Dark

TSLA20270617C650
TSLA Jun 17 2027 650.00 Call (TSLA270617C00650000)
option OPRA

EOD

Jul 31, 2026

8.30+10.667%(+0.80)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.9000	8.3000	7.0100	8.3000	+10.667%	40	26,536	0.000%
2026-07-30	6.9000	7.6000	6.9000	7.5000	+15.385%	27	26,528	+10.667%
2026-07-29	7.0900	7.0900	6.5000	6.5000	-10.837%	79	26,521	+27.692%
2026-07-28	7.0500	7.6400	6.9500	7.2900	-2.800%	53	26,523	+13.855%
2026-07-27	8.3000	8.6000	7.5000	7.5000	-9.639%	138	26,530	+10.667%
2026-07-24	9.5000	9.5000	7.8000	8.3000	-12.632%	205	26,550	0.000%
2026-07-23	12.7000	12.7000	8.8500	9.5000	-44.767%	598	26,454	-12.632%
2026-07-22	17.5000	17.6200	17.0500	17.2000	-2.050%	32	26,419	-51.744%
2026-07-21	17.1500	18.6600	17.1500	17.5600	+9.750%	27	26,430	-52.733%
2026-07-20	18.0000	18.1600	16.0000	16.0000	-12.088%	39	26,431	-48.125%
2026-07-17	18.7000	19.0000	18.0000	18.2000	-10.123%	74	26,433	-54.396%
2026-07-16	20.7500	21.6500	20.0600	20.2500	-9.477%	33	26,456	-59.012%
2026-07-15	23.8000	25.0000	22.2000	22.3700	-1.454%	9	26,460	-62.897%
2026-07-14	23.3300	23.4500	22.4000	22.7000	+3.182%	19	26,462	-63.436%
2026-07-13	23.2000	23.2000	22.0000	22.0000	-15.058%	32	26,460	-62.273%
2026-07-10	27.2000	27.2000	25.5000	25.9000	-1.145%	520	26,484	-67.954%
2026-07-09	22.8500	26.4500	22.8500	26.2000	+13.077%	2,515	26,600	-68.321%
2026-07-08	24.5700	24.5700	22.8800	23.1700	-13.738%	19	26,673	-64.178%
2026-07-07	27.4800	27.4800	26.8600	26.8600	-6.704%	4	26,681	-69.099%
2026-07-06	24.7900	29.0000	24.7900	28.7900	+22.251%	19	26,683	-71.171%
2026-07-02	31.2600	31.2600	23.2500	23.5500	-25.238%	249	26,528	-64.756%
2026-07-01	31.5700	33.6200	31.0000	31.5000	-1.439%	41	26,528	-73.651%
2026-06-30	27.2000	31.9600	27.2000	31.9600	+10.397%	170	26,525	-74.030%
2026-06-29	21.8300	28.9500	21.6900	28.9500	+40.534%	295	26,516	-71.330%
2026-06-26	18.6400	22.4000	18.5000	20.6000	+6.460%	18	26,498	-59.709%
2026-06-25	20.7500	20.9100	19.3500	19.3500	-7.194%	22	26,501	-57.106%
2026-06-24	22.6600	22.6600	20.8500	20.8500	-7.539%	69	26,513	-60.192%
2026-06-23	25.0000	25.0000	22.5300	22.5500	-21.945%	173	26,538	-63.193%
2026-06-22	28.1400	31.4500	27.8000	28.8900	+3.363%	378	26,602	-71.270%
2026-06-17	28.9500	30.0000	27.6500	27.9500	-6.615%	29	26,623	-70.304%
2026-06-16	30.0000	32.0000	29.9300	29.9300	-5.135%	7	26,623	-72.269%
2026-06-15	31.8500	32.6500	31.5000	31.5500	+0.095%	26	26,629	-73.693%
2026-06-12	30.7200	32.0000	28.8000	31.5200	+2.604%	20	26,629	-73.668%
2026-06-11	26.7500	30.7200	26.7500	30.7200	+14.841%	130	26,629	-72.982%
2026-06-10	29.0000	29.0000	26.5000	26.7500	-7.599%	63	26,669	-68.972%
2026-06-09	34.4500	35.0000	27.7500	28.9500	-14.095%	32	26,674	-71.330%
2026-06-08	31.0000	34.0500	30.5500	33.7000	+18.246%	10	26,692	-75.371%
2026-06-05	35.0000	35.0000	28.1500	28.5000	-18.688%	69	26,693	-70.877%
2026-06-04	37.3100	37.3100	34.6500	35.0500	-3.973%	64	26,722	-76.320%
2026-06-03	39.0000	39.6000	36.1000	36.5000	+1.389%	18	26,772	-77.260%
2026-06-02	35.2000	36.7000	35.2000	36.0000	+3.687%	18	26,775	-76.944%
2026-06-01	36.0000	36.1000	34.7200	34.7200	-11.766%	45	26,765	-76.094%
2026-05-29	41.5000	41.5000	37.5000	39.3500	-7.845%	158	26,741	-78.907%
2026-05-28	42.0000	42.9600	41.6000	42.7000	-0.790%	56	26,738	-80.562%
2026-05-27	42.1000	44.3000	41.2000	43.0400	+11.186%	48	26,745	-80.716%
2026-05-26	39.0500	39.8000	37.4000	38.7100	+4.622%	62	26,731	-78.559%
2026-05-22	36.4000	38.4800	35.9800	37.0000	+6.230%	77	26,732	-77.568%
2026-05-21	36.0500	37.1300	33.7000	34.8300	+1.250%	33	26,728	-76.170%
2026-05-20	33.5000	34.4000	32.6800	34.4000	+11.147%	228	26,728	-75.872%
2026-05-19	31.0000	31.5500	28.9500	30.9500	-5.467%	152	26,742	-73.183%
2026-05-18	33.7300	34.1000	31.3000	32.7400	-10.424%	127	26,742	-74.649%
2026-05-15	38.0000	38.8800	36.5500	36.5500	-17.810%	117	26,742	-77.291%
2026-05-14	45.8500	49.1500	44.1900	44.4700	-3.326%	123	26,581	-81.336%
2026-05-13	43.5000	50.0000	43.5000	46.0000	+9.524%	143	26,623	-81.957%
2026-05-12	43.7600	44.7500	37.8900	42.0000	-7.692%	48	26,623	-80.238%
2026-05-11	35.5000	46.7900	35.2000	45.5000	+23.810%	1,304	26,623	-81.758%
2026-05-08	34.6000	39.0000	34.5000	36.7500	+14.130%	2,645	26,604	-77.415%
2026-05-07	30.5400	32.2000	29.4500	32.2000	+15.000%	191	28,889	-74.224%
2026-05-06	25.0000	28.7000	25.0000	28.0000	+7.692%	549	29,016	-70.357%
2026-05-05	28.5000	29.0000	26.0000	26.0000	-3.704%	76	29,254	-68.077%
2026-05-04	25.8000	27.0000	25.3500	27.0000	+5.882%	133	29,232	-69.259%
2026-05-01	23.8500	28.1000	23.8500	25.5000	+5.809%	63	29,133	-67.451%
2026-04-30	20.7000	24.1000	20.4100	24.1000	+12.093%	22	29,133	-65.560%
2026-04-29	21.6500	21.6500	21.1500	21.5000	-4.232%	44	29,144	-61.395%
2026-04-28	22.0500	24.1800	22.0500	22.4500	-3.978%	117	29,171	-63.029%
2026-04-27	21.4700	23.6900	20.4500	23.3800	+0.214%	187	29,217	-64.500%
2026-04-24	24.6600	24.8000	22.9000	23.3300	+1.435%	109	29,278	-64.423%
2026-04-23	24.6000	25.6000	21.5500	23.0000	-15.905%	1,006	29,210	-63.913%
2026-04-22	27.9000	28.6500	27.3500	27.3500	-2.669%	62	28,289	-69.653%
2026-04-21	28.9000	28.9000	27.6500	28.1000	-4.096%	68	28,193	-70.463%
2026-04-20	29.7900	30.2500	29.2700	29.3000	-8.150%	969	28,193	-71.672%
2026-04-17	30.2000	35.0000	30.2000	31.9000	+8.688%	394	28,006	-73.981%
2026-04-16	29.9400	29.9400	27.0700	29.3500	-1.905%	496	27,816	-71.721%
2026-04-15	23.0000	30.5500	23.0000	29.9200	+43.985%	24,773	27,331	-72.259%
2026-04-14	19.3000	21.5000	19.3000	20.7800	+13.863%	16	3,294	-60.058%
2026-04-13	17.8500	18.2500	17.8500	18.2500	+3.517%	4	3,297	-54.521%
2026-04-09	17.3500	17.9800	16.3000	17.6300	+1.908%	113	3,294	-52.921%
2026-04-08	18.0000	18.3000	17.3000	17.3000	+1.645%	219	3,336	-52.023%
2026-04-07	17.0000	17.0600	16.2500	17.0200	-8.000%	83	3,180	-51.234%
2026-04-06	20.6500	20.6500	17.7000	18.5000	-7.731%	30	3,186	-55.135%
2026-04-02	21.3700	21.5800	20.0500	20.0500	-17.828%	10	3,188	-58.603%
2026-04-01	23.8000	24.5800	22.9800	24.4000	+9.123%	46	3,188	-65.984%
2026-03-31	21.2500	22.6800	21.2500	22.3600	+11.800%	8	3,191	-62.880%
2026-03-30	21.8200	21.8700	20.0000	20.0000	-9.091%	6	3,187	-58.500%
2026-03-27	23.1100	23.1100	22.0000	22.0000	-13.894%	12	3,187	-62.273%
2026-03-26	26.9500	26.9500	25.5500	25.5500	-9.236%	13	3,187	-67.515%
2026-03-25	30.4000	30.4000	28.1500	28.1500	+2.737%	16	3,189	-70.515%
2026-03-24	27.1300	28.3500	27.1300	27.4000	+0.958%	12	3,177	-69.708%
2026-03-23	26.6500	28.2000	26.6500	27.1400	+9.215%	41	3,179	-69.418%
2026-03-20	26.5000	26.5000	24.7500	24.8500	-13.051%	41	3,182	-66.600%
2026-03-19	29.4000	29.4500	28.2800	28.5800	-11.435%	24	3,181	-70.959%
2026-03-18	34.2000	34.2000	32.2100	32.2700	-3.383%	85	3,195	-74.280%
2026-03-17	34.0000	34.1000	33.3800	33.4000	-3.273%	14	3,216	-75.150%
2026-03-16	36.2500	37.2400	34.5300	34.5300	-1.764%	5	3,219	-75.963%
2026-03-13	34.7000	35.1500	34.7000	35.1500	-3.936%	2	3,220	-76.387%
2026-03-12	36.8700	36.8700	35.6900	36.5900	-4.862%	24	3,221	-77.316%
2026-03-11	39.1500	40.9300	38.4600	38.4600	+5.921%	17	3,229	-78.419%
2026-03-10	37.5800	38.2500	36.3100	36.3100	+3.981%	11	3,229	-77.141%
2026-03-09	33.5500	34.9200	33.5500	34.9200	-7.202%	9	3,232	-76.231%
2026-03-06	36.8000	37.6300	36.6800	37.6300	-3.760%	6	3,287	-77.943%
2026-03-05	38.1000	39.1000	38.1000	39.1000	+0.231%	4	3,287	-78.772%
2026-03-04	38.5400	39.7000	38.5400	39.0100	+12.421%	12	3,285	-78.723%
2026-03-03	37.1000	37.1000	34.7000	34.7000	-9.162%	37	3,283	-76.081%
2026-03-02	38.2000	38.2000	38.2000	38.2000	-0.650%	1	3,289	-78.272%
2026-02-27	38.6500	38.6500	38.2000	38.4500	-5.412%	5	3,288	-78.414%
2026-02-26	40.6500	40.6500	40.6500	40.6500	-8.446%	1	3,287	-79.582%
2026-02-25	43.3500	44.4000	43.3500	44.4000	+8.611%	25	3,262	-81.306%
2026-02-24	39.4000	41.0500	39.4000	40.8800	+6.876%	50	3,262	-79.697%
2026-02-23	41.2000	41.2000	36.6500	38.2500	-10.526%	85	3,262	-78.301%
2026-02-20	42.1500	42.9000	41.0500	42.7500	-2.174%	144	3,257	-80.585%
2026-02-19	43.7000	43.7000	43.7000	43.7000	-1.599%	1	3,291	-81.007%
2026-02-18	44.9900	44.9900	44.4100	44.4100	+0.932%	5	3,292	-81.311%
2026-02-17	43.5000	44.0000	42.5000	44.0000	-8.676%	11	3,289	-81.136%
2026-02-13	47.3500	48.1800	47.3500	48.1800	+0.375%	5	3,286	-82.773%
2026-02-12	52.7500	52.7500	47.8700	48.0000	-9.690%	12	3,286	-82.708%
2026-02-11	55.0000	55.0000	53.1500	53.1500	+6.534%	2	3,284	-84.384%
2026-02-10	49.9000	49.9000	49.8900	49.8900	+2.338%	7	3,285	-83.363%
2026-02-09	46.6500	48.7700	46.6500	48.7500	+3.284%	15	3,285	-82.974%
2026-02-06	44.9200	47.2000	44.9200	47.2000	+9.386%	41	3,278	-82.415%
2026-02-05	42.3100	43.1500	42.3100	43.1500	-2.596%	3	3,239	-80.765%
2026-02-04	49.7600	49.7600	44.0500	44.3000	-10.505%	37	3,238	-81.264%
2026-02-03	51.3400	53.1500	49.0500	49.5000	-4.070%	38	3,265	-83.232%
2026-02-02	51.0000	53.3900	49.6000	51.6000	-10.183%	47	3,279	-83.915%
2026-01-30	55.2000	60.3500	54.9000	57.4500	+15.594%	46	3,296	-85.553%
2026-01-29	55.1000	55.1500	49.6500	49.7000	-14.148%	23	3,293	-83.300%
2026-01-28	57.8900	57.8900	57.8900	57.8900	-0.190%	5	3,282	-85.662%
2026-01-27	59.5000	59.5000	58.0000	58.0000	-2.603%	16	3,287	-85.690%
2026-01-26	61.1600	61.3100	59.1000	59.5500	-8.385%	17	3,271	-86.062%
2026-01-23	63.4500	65.7500	63.4500	65.0000	-0.307%	52	3,272	-87.231%
2026-01-22	56.3000	65.5000	56.3000	65.2000	+17.056%	25	3,256	-87.270%
2026-01-21	52.6000	55.7000	52.6000	55.7000	+6.095%	6	3,249	-85.099%
2026-01-20	55.5200	55.5200	52.5000	52.5000	-12.281%	29	3,248	-84.190%
2026-01-16	64.6500	64.6500	59.8500	59.8500	-3.654%	43	3,244	-86.132%
2026-01-15	63.9400	63.9400	62.1200	62.1200	-1.397%	2	3,244	-86.639%
2026-01-14	63.8100	63.8100	61.0500	63.0000	-5.263%	37	3,245	-86.825%
2026-01-13	67.5600	68.4500	65.4300	66.5000	-2.991%	51	3,244	-87.519%
2026-01-12	65.7900	69.8200	65.7900	68.5500	+2.635%	151	3,238	-87.892%
2026-01-09	65.0600	68.2200	65.0600	66.7900	+10.579%	20	3,158	-87.573%
2026-01-08	60.4000	60.4000	60.4000	60.4000	-5.625%	1	3,149	-86.258%
2026-01-07	65.2500	65.3000	64.0000	64.0000	+0.094%	7	3,149	-87.031%
2026-01-06	69.4800	69.4800	63.1500	63.9400	-14.174%	101	3,147	-87.019%
2026-01-05	74.0000	75.4900	73.2700	74.5000	+9.882%	57	3,122	-88.859%
2026-01-02	74.5100	74.5100	66.8000	67.8000	-8.130%	38	3,111	-87.758%
2025-12-31	76.1600	76.1600	73.8000	73.8000	-3.137%	75	3,096	-88.753%
2025-12-30	77.3500	78.9500	76.1900	76.1900	-2.145%	10	3,096	-89.106%
2025-12-29	81.2000	81.9000	77.8600	77.8600	-10.783%	42	3,099	-89.340%
2025-12-26	90.1900	90.1900	85.6500	87.2700	-1.278%	207	3,084	-90.489%
2025-12-24	88.4000	88.4000	88.4000	88.4000	-3.965%	28	3,080	-90.611%
2025-12-23	95.5400	95.5400	90.5100	92.0500	-8.143%	9	3,080	-90.983%
2025-12-22	100.4100	100.4100	100.2100	100.2100	+8.195%	3	3,084	-91.717%
2025-12-19	92.6200	92.6200	92.6200	92.6200	-3.420%	1	3,084	-91.039%
2025-12-18	96.1600	98.4800	95.9000	95.9000	+9.288%	74	3,084	-91.345%
2025-12-17	99.8800	101.2400	87.7500	87.7500	-12.903%	90	3,041	-90.541%
2025-12-16	94.4000	100.7500	94.4000	100.7500	+9.642%	70	2,984	-91.762%
2025-12-15	94.5000	94.7500	91.6600	91.8900	+15.223%	56	2,953	-90.967%
2025-12-12	81.5500	81.5500	79.7500	79.7500	+5.183%	4	2,966	-89.592%
2025-12-11	74.5200	75.8200	74.3700	75.8200	-3.043%	155	2,966	-89.053%
2025-12-10	75.8000	78.2000	75.8000	78.2000	-1.375%	147	2,918	-89.386%
2025-12-09	76.7900	79.2900	76.7900	79.2900	+8.915%	63	2,778	-89.532%
2025-12-08	78.5000	78.5000	72.8000	72.8000	-10.839%	369	2,743	-88.599%
2025-12-05	81.8500	81.8500	81.1700	81.6500	+3.198%	37	2,605	-89.835%
2025-12-04	79.2800	79.2800	79.1200	79.1200	+6.416%	3	2,609	-89.510%
2025-12-03	74.7500	74.7500	74.2500	74.3500	+5.461%	4	2,610	-88.837%
2025-11-28	70.5000	70.5000	70.5000	70.5000	+0.356%	2	2,611	-88.227%
2025-11-26	70.2500	70.2500	70.2500	70.2500	+1.152%	1	2,613	-88.185%
2025-11-25	66.4000	70.2500	66.4000	69.4500	-1.629%	16	2,613	-88.049%
2025-11-24	66.0000	70.6000	66.0000	70.6000	+10.399%	9	2,611	-88.244%
2025-11-21	62.7600	64.0000	58.1500	63.9500	-9.432%	16	2,612	-87.021%
2025-11-20	70.9500	74.6100	70.6100	70.6100	+10.328%	11	2,612	-88.245%
2025-11-19	64.0000	64.0000	64.0000	64.0000	-1.005%	1	2,617	-87.031%
2025-11-18	62.5000	64.6500	62.2800	64.6500	-3.795%	15	2,617	-87.162%
2025-11-17	70.3500	73.7500	67.2000	67.2000	-1.394%	6	2,623	-87.649%
2025-11-14	59.0200	68.1500	58.5200	68.1500	+5.823%	21	2,624	-87.821%
2025-11-13	70.9300	70.9300	62.5800	64.4000	-18.222%	49	2,614	-87.112%
2025-11-12	78.7500	78.7500	78.7500	78.7500	-5.120%	1	2,594	-89.460%
2025-11-11	83.0000	83.0000	83.0000	83.0000	-2.788%	1	2,594	-90.000%
2025-11-10	85.5100	87.6900	85.3800	85.3800	+6.925%	11	2,594	-90.279%
2025-11-07	84.0500	84.0500	79.2500	79.8500	-11.856%	26	2,593	-89.606%
2025-11-06	91.3000	91.5000	85.0000	90.5900	-6.173%	60	2,595	-90.838%
2025-11-05	86.6500	97.5500	86.6500	96.5500	+10.786%	21	2,629	-91.403%
2025-11-04	88.5000	88.5000	87.1500	87.1500	-12.500%	10	2,630	-90.476%
2025-11-03	96.4600	99.6000	96.4600	99.6000	+12.099%	33	2,620	-91.667%
2025-10-31	85.0000	88.9500	85.0000	88.8500	+8.619%	18	2,620	-90.658%
2025-10-30	83.0000	83.0000	81.8000	81.8000	-6.407%	3	2,619	-89.853%
2025-10-29	89.6900	90.5500	87.4000	87.4000	-3.425%	15	2,617	-90.503%
2025-10-28	91.2400	95.1500	90.5000	90.5000	+6.848%	19	2,625	-90.829%
2025-10-27	82.8600	87.8200	82.7500	84.7000	+12.933%	17	2,627	-90.201%
2025-10-24	78.9500	79.3500	75.0000	75.0000	-7.692%	22	2,627	-88.933%
2025-10-23	67.6200	84.0100	67.6200	81.2500	+5.437%	65	2,622	-89.785%
2025-10-22	82.2300	82.9000	76.6500	77.0600	-7.413%	46	2,587	-89.229%
2025-10-21	85.0700	85.0700	83.2300	83.2300	-3.490%	7	2,600	-90.028%
2025-10-20	86.2400	86.2400	86.2400	86.2400	+4.966%	1	2,606	-90.376%
2025-10-17	76.3900	82.9500	76.3900	82.1600	+7.751%	30	2,606	-89.898%
2025-10-16	78.6500	79.0300	74.9700	76.2500	-3.481%	11	2,606	-89.115%
2025-10-15	81.4500	82.0000	78.1600	79.0000	+1.477%	13	2,607	-89.494%
2025-10-14	74.9500	78.2500	74.9500	77.8500	-3.304%	8	2,604	-89.338%
2025-10-13	76.6000	80.5100	76.6000	80.5100	+13.827%	7	2,604	-89.691%
2025-10-10	82.6300	84.0000	70.7300	70.7300	-12.711%	77	2,604	-88.265%
2025-10-09	80.3500	81.0300	77.6200	81.0300	-3.455%	14	2,563	-89.757%
2025-10-08	80.6200	83.9300	80.6200	83.9300	+0.455%	17	2,568	-90.111%
2025-10-07	87.3000	90.5500	82.2000	83.5500	-8.227%	39	2,572	-90.066%
2025-10-06	87.5500	91.0400	87.5500	91.0400	+18.851%	2	2,572	-90.883%
2025-10-03	80.5000	80.9000	76.1800	76.6000	-10.910%	11	2,572	-89.164%
2025-10-02	94.2000	94.5500	85.9800	85.9800	-9.770%	16	2,576	-90.347%
2025-10-01	89.6500	95.8500	89.6500	95.2900	+14.051%	23	2,575	-91.290%
2025-09-30	85.6500	85.6500	83.5500	83.5500	-4.841%	3	2,576	-90.066%
2025-09-29	91.6500	91.6500	87.8000	87.8000	+2.093%	2	2,575	-90.547%
2025-09-26	81.2800	86.0700	81.2400	86.0000	+8.999%	13	2,575	-90.349%
2025-09-25	81.5000	81.6900	78.4000	78.9000	-11.099%	14	2,573	-89.480%
2025-09-24	85.5000	88.7500	83.7500	88.7500	+8.829%	5	2,569	-90.648%
2025-09-23	85.4000	85.4000	80.4000	81.5500	-4.059%	8	2,569	-89.822%
2025-09-22	86.5000	89.7200	83.2700	85.0000	+5.446%	40	2,565	-90.235%
2025-09-19	81.0000	82.6300	79.0000	80.6100	+1.626%	49	2,585	-89.704%
2025-09-18	80.6900	83.2500	79.0000	79.3200	-1.722%	9	2,548	-89.536%
2025-09-17	73.4800	81.7300	73.4800	80.7100	+3.012%	1,866	2,548	-89.716%
2025-09-16	78.3500	78.3500	78.3500	78.3500	+6.396%	1	2,681	-89.407%
2025-09-15	81.0000	81.0000	73.3000	73.6400	+8.774%	39	2,682	-88.729%
2025-09-12	61.1800	67.8000	61.1800	67.7000	+24.084%	63	2,686	-87.740%
2025-09-11	52.0300	54.5600	51.0000	54.5600	+19.728%	21	2,695	-84.787%
2025-09-09	47.3000	47.6000	45.5700	45.5700	-2.105%	3	2,713	-81.786%
2025-09-08	48.6000	48.6000	46.0000	46.5500	-1.377%	6	2,713	-82.170%
2025-09-05	47.7000	48.0000	46.0500	47.2000	+12.381%	17	2,716	-82.415%
2025-09-04	40.5000	42.0000	40.5000	42.0000	-2.935%	4	2,714	-80.238%
2025-09-03	39.8800	44.0000	39.8800	43.2700	+9.739%	6	2,717	-80.818%
2025-09-02	39.6800	39.6800	39.4300	39.4300	-5.625%	2	2,719	-78.950%
2025-08-29	43.5000	43.5000	41.7800	41.7800	-7.361%	4	2,716	-80.134%
2025-08-28	45.1000	45.1000	45.1000	45.1000	-7.771%	1	2,716	-81.596%
2025-08-27	50.1600	50.1600	48.8000	48.9000	+4.264%	35	2,716	-83.027%
2025-08-26	48.0500	48.0500	46.9000	46.9000	-3.099%	4	2,708	-82.303%
2025-08-25	44.8300	48.4000	44.8300	48.4000	+12.558%	4	2,708	-82.851%
2025-08-22	39.5000	43.0000	39.5000	43.0000	+12.418%	11	2,711	-80.698%
2025-08-21	38.1800	38.2500	38.1800	38.2500	-1.923%	2	2,709	-78.301%
2025-08-20	41.0000	41.0000	36.2000	39.0000	-6.475%	33	2,709	-78.718%
2025-08-19	42.4400	43.3300	41.5000	41.7000	-1.905%	15	2,721	-80.096%
2025-08-18	41.5000	42.8500	41.5000	42.5100	+2.434%	5	2,712	-80.475%
2025-08-15	40.6800	41.6500	40.6800	41.5000	-9.586%	4	2,713	-80.000%
2025-08-12	44.8000	45.9000	44.8000	45.9000	-4.732%	2	2,711	-81.917%
2025-08-11	47.2100	48.1800	47.2100	48.1800	+12.913%	3	2,710	-82.773%
2025-08-08	42.6700	42.6700	42.6700	42.6700	+13.665%	1	2,709	-80.548%
2025-08-07	37.1500	37.5400	37.1500	37.5400	+0.374%	4	2,709	-77.890%
2025-08-06	37.4000	37.4000	37.4000	37.4000	+7.937%	1	2,709	-77.807%
2025-08-05	33.8500	34.6500	33.8500	34.6500	+1.583%	11	2,709	-76.046%
2025-08-04	35.0400	35.0400	34.1100	34.1100	0.000%	17	2,709	-75.667%
2025-08-01	33.5000	34.1500	33.5000	34.1100	-1.700%	23	2,699	-75.667%
2025-07-31	36.3000	36.6200	34.7000	34.7000	-5.578%	21	2,700	-76.081%
2025-07-30	37.9100	37.9100	36.7500	36.7500	-6.489%	18	2,716	-77.415%
2025-07-29	39.2600	39.4700	39.2000	39.3000	-8.070%	12	2,706	-78.880%
2025-07-28	43.6100	43.6100	42.7500	42.7500	+7.601%	23	2,708	-80.585%
2025-07-25	37.0900	39.7300	37.0900	39.7300	+16.784%	16	2,713	-79.109%
2025-07-24	37.1200	37.1200	33.2500	34.0200	-27.555%	31	2,703	-75.603%
2025-07-23	47.2300	47.2300	46.9600	46.9600	-0.824%	2	2,699	-82.325%
2025-07-22	44.2000	47.3500	44.2000	47.3500	+1.283%	5	2,699	-82.471%
2025-07-21	50.0000	50.0000	46.3000	46.7500	-1.579%	4	2,699	-82.246%
2025-07-18	47.1700	47.5000	47.1700	47.5000	+11.896%	6	2,698	-82.526%
2025-07-17	45.0000	45.0000	42.4500	42.4500	-4.456%	24	2,702	-80.448%
2025-07-16	42.4400	44.4300	42.4400	44.4300	+9.433%	14	2,722	-81.319%
2025-07-15	43.5000	43.5000	40.6000	40.6000	-2.591%	30	2,716	-79.557%
2025-07-14	41.6800	41.6800	41.6800	41.6800	+3.296%	5	2,722	-80.086%
2025-07-11	40.4000	40.4000	40.3500	40.3500	+12.867%	3	2,722	-79.430%
2025-07-10	35.6000	35.7500	35.6000	35.7500	+8.927%	3	2,722	-76.783%
2025-07-09	35.8000	35.8000	32.8200	32.8200	-6.229%	632	2,719	-74.711%
2025-07-07	36.5200	36.7300	35.0000	35.0000	-21.525%	124	2,826	-76.286%
2025-07-03	44.8500	44.8500	44.6000	44.6000	+1.226%	40	2,910	-81.390%
2025-07-02	40.9000	44.3000	40.9000	44.0600	+10.426%	20	2,910	-81.162%
2025-07-01	38.0000	41.5100	38.0000	39.9000	-13.543%	14	2,910	-79.198%
2025-06-30	48.0700	48.0700	46.1500	46.1500	-5.294%	26	2,909	-82.015%
2025-06-27	49.1600	50.8000	47.2000	48.7300	-3.179%	76	2,910	-82.967%
2025-06-26	53.1500	53.1500	50.3300	50.3300	-4.334%	10	2,937	-83.509%
2025-06-25	57.8000	57.8000	51.2700	52.6100	-12.390%	18	2,934	-84.224%
2025-06-24	60.0500	60.0500	60.0500	60.0500	-5.582%	1	2,934	-86.178%
2025-06-23	57.0700	65.1000	56.9400	63.6000	+22.662%	30	2,934	-86.950%
2025-06-20	52.1600	52.1600	51.8500	51.8500	-3.803%	16	2,947	-83.992%
2025-06-18	51.7500	53.9500	51.7500	53.9000	+3.954%	49	2,953	-84.601%
2025-06-17	54.8200	54.8200	51.8500	51.8500	-10.573%	12	2,953	-83.992%
2025-06-16	57.9800	57.9800	57.9800	57.9800	-0.549%	1	2,951	-85.685%
2025-06-13	52.1500	58.3000	52.1500	58.3000	+9.504%	36	2,952	-85.763%
2025-06-12	56.7900	56.7900	53.2400	53.2400	-10.143%	65	2,944	-84.410%
2025-06-11	60.5300	60.5300	59.2500	59.2500	+5.615%	2	3,000	-85.992%
2025-06-10	53.9500	56.1000	53.0000	56.1000	+29.114%	10	3,001	-85.205%
2025-06-09	43.6800	43.6800	43.4500	43.4500	-5.172%	5	2,994	-80.898%
2025-06-06	46.0000	47.1500	44.6900	45.8200	+12.497%	92	2,995	-81.886%
2025-06-05	52.3000	52.7500	40.0000	40.7300	-30.519%	151	2,990	-79.622%
2025-06-04	58.8200	58.9500	58.4500	58.6200	-7.917%	29	2,963	-85.841%
2025-06-03	63.7000	67.5800	63.6600	63.6600	+2.760%	13	2,954	-86.962%
2025-06-02	61.7500	62.1000	60.1000	61.9500	-5.622%	37	2,954	-86.602%
2025-05-30	69.7000	69.7000	65.6400	65.6400	-7.025%	4	2,938	-87.355%
2025-05-29	73.4800	73.4800	70.0700	70.6000	-1.120%	29	2,940	-88.244%
2025-05-28	72.2600	73.0500	71.0900	71.4000	+0.239%	7	2,961	-88.375%
2025-05-27	68.0700	72.0800	68.0700	71.2300	+10.864%	5	2,961	-88.348%
2025-05-23	61.0000	64.2500	61.0000	64.2500	-1.502%	64	2,942	-87.082%
2025-05-22	62.5500	65.2300	62.5500	65.2300	+9.263%	5	2,942	-87.276%
2025-05-21	65.2500	65.2500	59.5500	59.7000	-9.091%	8	2,943	-86.097%
2025-05-20	69.9500	69.9500	65.6700	65.6700	+2.035%	3	2,946	-87.361%
2025-05-19	62.5500	64.3600	62.5500	64.3600	-3.854%	12	2,945	-87.104%
2025-05-16	67.7600	67.7600	66.1000	66.9400	+5.584%	100	2,941	-87.601%
2025-05-15	63.4000	63.4000	63.4000	63.4000	-6.600%	6	2,969	-86.909%
2025-05-14	64.3000	68.5700	62.7700	67.8800	+11.498%	483	2,969	-87.773%
2025-05-13	53.0300	60.9000	53.0300	60.8800	+17.077%	24	2,828	-86.367%
2025-05-12	53.1200	53.8000	52.0000	52.0000	+11.708%	27	2,814	-84.038%
2025-05-09	45.1300	48.2000	45.1300	46.5500	+16.667%	736	2,803	-82.170%
2025-05-08	40.3800	40.4500	39.9000	39.9000	+14.000%	5	2,549	-79.198%
2025-05-07	35.0000	35.0000	35.0000	35.0000	-2.778%	1	2,550	-76.286%
2025-05-06	35.4700	36.0000	35.3100	36.0000	-6.103%	14	2,550	-76.944%
2025-05-05	38.3500	38.3500	38.3400	38.3400	-10.837%	2	2,547	-78.352%
2025-05-02	40.9700	43.0000	40.9700	43.0000	+9.415%	10	2,548	-80.698%
2025-05-01	40.6700	40.6700	39.3000	39.3000	+0.795%	4	2,549	-78.880%
2025-04-30	37.0500	39.2000	36.4000	38.9900	-6.678%	9	2,549	-78.712%
2025-04-29	40.3900	41.7800	38.7000	41.7800	+5.612%	3	2,548	-80.134%
2025-04-28	40.6000	42.2700	36.8500	39.5600	+1.436%	138	2,547	-79.019%
2025-04-25	31.0500	40.1500	31.0500	39.0000	+36.842%	66	2,547	-78.718%
2025-04-24	28.9000	28.9000	28.2000	28.5000	-2.797%	7	2,542	-70.877%
2025-04-23	27.5000	29.5000	26.2300	29.3200	+16.581%	33	2,543	-71.692%
2025-04-22	24.3700	26.3300	24.3700	25.1500	+12.277%	21	2,545	-66.998%
2025-04-21	21.7000	22.4000	21.7000	22.4000	-13.514%	28	2,535	-62.946%
2025-04-17	25.9000	25.9000	25.9000	25.9000	+1.969%	1	2,514	-67.954%
2025-04-16	29.2000	29.4000	25.4000	25.4000	-16.116%	74	2,514	-67.323%
2025-04-15	30.8100	31.3700	30.2800	30.2800	+1.782%	22	2,509	-72.589%
2025-04-14	32.1000	32.1000	29.7500	29.7500	-4.647%	7	2,491	-72.101%
2025-04-11	33.0000	33.0000	30.0000	31.2000	-5.655%	50	2,493	-73.397%
2025-04-10	35.0000	35.0500	30.6600	33.0700	-15.810%	41	2,512	-74.902%
2025-04-09	28.2600	39.2800	27.2000	39.2800	+51.836%	113	2,476	-78.870%
2025-04-08	32.0000	32.2500	25.8700	25.8700	-9.986%	116	2,450	-67.917%
2025-04-07	27.6900	30.0000	26.2900	28.7400	-10.188%	70	2,514	-71.120%
2025-04-04	37.7000	37.7000	31.9400	32.0000	-21.703%	70	2,490	-74.063%
2025-04-03	40.9000	40.9000	40.8700	40.8700	-10.176%	10	2,502	-79.692%
2025-04-02	36.0000	46.1000	36.0000	45.5000	+11.931%	109	2,492	-81.758%
2025-04-01	40.8500	43.7900	40.3300	40.6500	+7.284%	109	2,494	-79.582%
2025-03-31	34.1700	37.8900	34.1700	37.8900	-3.661%	113	2,472	-78.094%
2025-03-28	41.5400	41.5400	39.3300	39.3300	-12.405%	28	2,465	-78.897%
2025-03-27	43.0000	49.8600	43.0000	44.9000	+5.771%	94	2,454	-81.514%
2025-03-26	44.0500	44.0500	41.0500	42.4500	-11.563%	94	2,392	-80.448%
2025-03-25	44.5000	48.0000	43.6200	48.0000	+7.962%	53	2,400	-82.708%
2025-03-24	36.3000	44.4600	36.1400	44.4600	+33.835%	75	2,383	-81.332%
2025-03-21	31.8500	33.2200	30.9700	33.2200	+11.852%	302	2,332	-75.015%
2025-03-20	29.9000	30.1100	29.7000	29.7000	-1.980%	5	2,346	-72.054%
2025-03-19	28.4000	31.6800	28.4000	30.3000	+11.193%	31	2,346	-72.607%
2025-03-18	27.5000	28.8500	27.2500	27.2500	-11.669%	69	2,326	-69.541%
2025-03-17	33.0000	33.0000	30.2000	30.8500	-11.529%	20	2,349	-73.096%
2025-03-14	34.8000	35.0500	34.8000	34.8700	+3.472%	12	2,343	-76.197%
2025-03-13	32.7000	33.7000	32.7000	33.7000	-6.932%	3	2,339	-75.371%
2025-03-12	35.7000	37.3000	35.7000	36.2100	+16.731%	14	2,339	-77.078%
2025-03-11	29.5800	32.5000	28.4200	31.0200	+10.000%	63	2,343	-73.243%
2025-03-10	34.5000	34.5000	28.2000	28.2000	-25.199%	278	2,344	-70.567%
2025-03-07	37.3000	37.8000	34.0100	37.7000	+0.802%	190	2,310	-77.984%
2025-03-06	38.5000	39.4500	36.6700	37.4000	-10.633%	22	2,323	-77.807%
2025-03-05	41.8500	41.8500	41.8500	41.8500	-3.304%	1	2,318	-80.167%
2025-03-04	40.6200	43.2800	37.9000	43.2800	-1.502%	25	2,317	-80.823%
2025-03-03	49.0500	50.1300	42.2000	43.9400	-5.505%	63	2,313	-81.111%
2025-02-28	42.3400	46.5000	42.3400	46.5000	+8.899%	112	2,328	-82.151%
2025-02-27	46.5000	46.5000	42.0000	42.7000	-2.733%	218	2,327	-80.562%
2025-02-26	49.2500	49.8000	43.6500	43.9000	-10.863%	122	2,266	-81.093%
2025-02-25	55.5100	55.5100	47.3000	49.2500	-15.884%	237	2,188	-83.147%
2025-02-24	62.5000	62.5000	57.6500	58.5500	-6.335%	48	2,084	-85.824%
2025-02-21	70.0000	70.0000	60.6900	62.5100	-10.058%	216	2,088	-86.722%
2025-02-20	70.0100	70.2500	69.3000	69.5000	-5.365%	26	2,121	-88.058%
2025-02-19	74.7500	76.2000	73.4400	73.4400	+7.055%	18	2,116	-88.698%
2025-02-18	72.4000	72.4000	68.6000	68.6000	-4.841%	4	2,102	-87.901%
2025-02-14	74.5000	74.5000	69.6500	72.0900	-0.839%	310	2,020	-88.487%
2025-02-13	68.9000	72.7000	68.9000	72.7000	+7.784%	34	2,017	-88.583%
2025-02-12	62.8000	67.4500	62.5000	67.4500	+12.398%	43	2,017	-87.695%
2025-02-11	67.0000	68.0000	60.0000	60.0100	-14.879%	50	2,003	-86.169%
2025-02-10	72.2000	73.6000	69.0000	70.5000	-5.369%	34	1,985	-88.227%
2025-02-07	79.2000	79.2000	73.9500	74.5000	-6.289%	98	1,981	-88.859%
2025-02-06	77.6500	79.5000	76.7900	79.5000	-3.869%	38	1,993	-89.560%
2025-02-05	85.0000	85.2000	82.0000	82.7000	-7.546%	19	1,975	-89.964%
2025-02-04	88.7500	89.4800	86.0000	89.4500	+1.740%	381	1,960	-90.721%
2025-02-03	90.0000	93.0000	84.5000	87.9200	-11.496%	45	1,879	-90.560%
2025-01-31	104.0000	111.3300	96.5000	99.3400	0.000%	3,742	1,862	-91.645%