Dark

TSLA20270617C800
TSLA Jun 17 2027 800.00 Call (TSLA270617C00800000)
option OPRA

EOD

Jul 31, 2026

4.57+9.592%(+0.40)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.3000	4.6000	3.9200	4.5700	+9.592%	227	15,907	0.000%
2026-07-30	4.1000	4.2500	3.8500	4.1700	+14.560%	86	15,740	+9.592%
2026-07-29	3.9100	3.9100	3.6000	3.6400	-9.000%	81	15,728	+25.549%
2026-07-28	4.0500	4.0500	3.8100	4.0000	-3.614%	48	15,716	+14.250%
2026-07-27	4.6200	4.7000	4.1500	4.1500	-10.753%	258	15,697	+10.120%
2026-07-24	5.2000	5.2000	4.4500	4.6500	-11.765%	153	15,912	-1.720%
2026-07-23	6.6500	6.7500	5.0000	5.2700	-43.936%	463	15,938	-13.283%
2026-07-22	9.8500	9.8500	9.4000	9.4000	-1.053%	85	15,944	-51.383%
2026-07-21	9.6500	10.0500	9.5000	9.5000	+7.345%	8	15,965	-51.895%
2026-07-20	9.5000	9.5000	8.7500	8.8500	-9.324%	93	15,960	-48.362%
2026-07-17	9.8100	10.0000	9.5000	9.7600	-9.630%	47	16,025	-53.176%
2026-07-16	11.8000	11.8000	10.6000	10.8000	-12.551%	41	16,013	-57.685%
2026-07-15	12.8500	12.8500	12.3000	12.3500	+0.162%	18	16,042	-62.996%
2026-07-14	12.5800	13.1000	12.3300	12.3300	+0.244%	78	16,030	-62.936%
2026-07-13	12.9500	12.9500	12.3000	12.3000	-15.753%	87	15,983	-62.846%
2026-07-10	15.0000	15.2500	14.6000	14.6000	-0.341%	77	16,006	-68.699%
2026-07-09	13.0500	15.0000	13.0000	14.6500	+12.953%	203	15,986	-68.805%
2026-07-08	14.1000	14.1000	12.9000	12.9700	-11.948%	61	15,952	-64.765%
2026-07-07	16.7000	16.7000	14.6000	14.7300	-11.691%	148	15,954	-68.975%
2026-07-06	13.1000	16.8500	13.0800	16.6800	+24.478%	46	15,894	-72.602%
2026-07-02	18.1000	18.1000	13.0000	13.4000	-24.294%	104	15,842	-65.896%
2026-07-01	18.6500	19.3500	17.7000	17.7000	-4.839%	111	15,842	-74.181%
2026-06-30	16.2500	18.7900	16.2500	18.6000	+13.276%	60	15,841	-75.430%
2026-06-29	12.4000	16.4200	12.4000	16.4200	+33.063%	74	15,817	-72.168%
2026-06-26	10.4000	12.7200	10.2600	12.3400	+13.211%	213	15,798	-62.966%
2026-06-25	11.7100	12.0500	10.7100	10.9000	-6.838%	201	15,724	-58.073%
2026-06-24	12.4500	12.5500	11.6000	11.7000	-8.949%	333	15,771	-60.940%
2026-06-23	13.9900	14.0900	12.6000	12.8500	-21.884%	78	15,877	-64.436%
2026-06-22	15.4200	17.8000	15.4200	16.4500	+5.179%	17	15,874	-72.219%
2026-06-18	16.0000	16.0000	14.8000	15.6400	-8.538%	591	15,771	-70.780%
2026-06-17	17.0000	17.8100	15.9000	17.1000	-2.564%	181	15,771	-73.275%
2026-06-16	17.7000	18.4500	17.4500	17.5500	-6.400%	27	15,771	-73.960%
2026-06-15	20.2500	20.2500	18.7500	18.7500	+1.461%	70	15,741	-75.627%
2026-06-12	18.6000	19.0000	16.9000	18.4800	+1.818%	40	15,741	-75.271%
2026-06-11	15.5000	18.3000	15.5000	18.1500	+17.097%	134	15,741	-74.821%
2026-06-10	16.7500	17.1100	15.5000	15.5000	-11.175%	85	15,671	-70.516%
2026-06-09	20.3000	21.0000	16.3000	17.4500	-13.955%	54	15,670	-73.811%
2026-06-08	17.6600	20.3000	17.6000	20.2800	+15.227%	77	15,673	-77.465%
2026-06-05	21.4500	21.8100	16.9500	17.6000	-16.588%	215	15,704	-74.034%
2026-06-04	22.0000	22.0000	20.9000	21.1000	-4.611%	84	15,720	-78.341%
2026-06-03	20.8600	23.9000	20.8600	22.1200	+1.561%	46	15,774	-79.340%
2026-06-02	20.4400	22.1600	20.3500	21.7800	+5.217%	38	15,784	-79.017%
2026-06-01	21.5000	22.0000	20.5000	20.7000	-13.389%	57	15,801	-77.923%
2026-05-29	24.8000	24.8000	23.1000	23.9000	-9.811%	41	15,824	-80.879%
2026-05-28	25.4500	26.5000	25.4500	26.5000	-0.749%	268	15,823	-82.755%
2026-05-27	25.2000	27.5500	25.2000	26.7000	+11.250%	221	15,669	-82.884%
2026-05-26	23.9500	24.0000	22.6000	24.0000	+9.091%	105	15,673	-80.958%
2026-05-22	21.9000	23.1000	21.3300	22.0000	+4.762%	230	15,703	-79.227%
2026-05-21	22.4500	22.4700	20.1000	21.0000	+3.704%	52	15,750	-78.238%
2026-05-20	19.6000	20.3500	19.0000	20.2500	+8.579%	105	15,750	-77.432%
2026-05-19	18.3500	18.9000	17.2000	18.6500	-4.359%	121	15,717	-75.496%
2026-05-18	21.0000	21.2500	18.4300	19.5000	-11.964%	225	15,717	-76.564%
2026-05-15	25.2700	25.2700	21.5000	22.1500	-17.505%	284	15,717	-79.368%
2026-05-14	28.0000	30.0000	26.8000	26.8500	-6.119%	29	15,634	-82.980%
2026-05-13	25.9000	31.1500	25.8200	28.6000	+12.069%	72	15,636	-84.021%
2026-05-12	28.4200	28.4200	22.9400	25.5200	-8.399%	5,247	15,636	-82.092%
2026-05-11	21.0400	28.4300	20.5000	27.8600	+26.636%	1,234	15,636	-83.597%
2026-05-08	19.7500	23.0000	19.7500	22.0000	+25.356%	374	17,810	-79.227%
2026-05-07	18.2500	18.9500	17.5200	17.5500	+6.687%	105	17,990	-73.960%
2026-05-06	14.9000	16.5000	14.7500	16.4500	+6.888%	24	17,981	-72.219%
2026-05-05	16.5500	16.8500	15.3900	15.3900	+0.984%	69	17,985	-70.305%
2026-05-04	14.6500	15.7500	14.6500	15.2400	+1.061%	117	17,971	-70.013%
2026-05-01	13.5800	16.2500	13.5800	15.0800	+11.292%	35	17,946	-69.695%
2026-04-30	11.9000	13.9000	11.5000	13.5500	+12.917%	2,119	17,946	-66.273%
2026-04-29	12.3600	12.9500	11.8000	12.0000	-7.479%	3,011	16,782	-61.917%
2026-04-28	13.5300	13.5300	12.8800	12.9700	-4.632%	1,008	16,394	-64.765%
2026-04-27	12.9000	13.8500	11.8000	13.6000	+0.741%	117	15,404	-66.397%
2026-04-24	13.9900	13.9900	13.0500	13.5000	+1.124%	191	15,395	-66.148%
2026-04-23	13.5000	15.0000	12.8500	13.3500	-15.506%	213	15,412	-65.768%
2026-04-22	15.8000	16.5000	15.7500	15.8000	0.000%	162	15,240	-71.076%
2026-04-21	16.4000	16.7000	15.8000	15.8000	-5.162%	99	15,281	-71.076%
2026-04-20	19.3000	19.3300	16.5500	16.6600	-12.270%	1,043	15,281	-72.569%
2026-04-17	18.0000	20.6000	17.6600	18.9900	+12.035%	1,215	15,337	-75.935%
2026-04-16	16.2200	17.2000	15.7000	16.9500	-1.853%	38	15,402	-73.038%
2026-04-15	12.4000	18.0500	12.4000	17.2700	+47.607%	403	15,411	-73.538%
2026-04-14	10.6000	11.9900	10.6000	11.7000	+18.182%	105	15,502	-60.940%
2026-04-13	9.8000	10.1000	9.7000	9.9000	+6.452%	54	15,592	-53.838%
2026-04-10	9.9900	9.9900	9.2000	9.3000	-3.826%	244	15,561	-50.860%
2026-04-09	9.4000	9.9000	8.9000	9.6700	+1.469%	698	15,552	-52.740%
2026-04-08	9.7000	9.9000	9.4400	9.5300	+1.925%	345	15,572	-52.046%
2026-04-07	9.3500	9.4500	8.6600	9.3500	-4.883%	141	15,530	-51.123%
2026-04-06	10.9900	10.9900	9.4000	9.8300	-7.264%	169	15,430	-53.510%
2026-04-02	11.1000	11.9000	10.6000	10.6000	-17.510%	227	15,414	-56.887%
2026-04-01	12.9000	13.1000	12.2000	12.8500	+8.622%	71	15,414	-64.436%
2026-03-31	11.0800	12.0000	11.0800	11.8300	+10.047%	220	15,427	-61.369%
2026-03-30	12.0000	12.0000	10.4000	10.7500	-12.602%	243	15,383	-57.488%
2026-03-27	13.0000	13.0000	11.8700	12.3000	-7.865%	171	15,406	-62.846%
2026-03-26	15.1000	15.1000	13.3500	13.3500	-14.696%	252	15,359	-65.768%
2026-03-25	16.6600	16.9000	15.4800	15.6500	+2.623%	36	15,313	-70.799%
2026-03-24	15.9000	16.0000	15.2300	15.2500	+0.993%	60	15,317	-70.033%
2026-03-23	15.0000	16.2000	14.8700	15.1000	+5.816%	41	15,264	-69.735%
2026-03-20	15.0500	15.0500	13.9000	14.2700	-9.397%	187	15,269	-67.975%
2026-03-19	17.0000	17.0000	15.7500	15.7500	-11.318%	182	15,184	-70.984%
2026-03-18	18.9000	18.9800	17.7600	17.7600	-8.406%	84	15,193	-74.268%
2026-03-17	20.4000	20.4000	19.3600	19.3900	-6.554%	66	15,194	-76.431%
2026-03-16	21.8000	22.2500	20.7500	20.7500	+0.630%	46	15,153	-77.976%
2026-03-13	21.5000	21.5000	20.6200	20.6200	-5.629%	47	15,140	-77.837%
2026-03-12	23.0700	23.1000	21.4500	21.8500	-7.021%	36	15,147	-79.085%
2026-03-11	23.0500	25.0000	23.0500	23.5000	+8.847%	125	15,143	-80.553%
2026-03-10	22.5200	23.1500	21.5900	21.5900	-2.748%	77	15,116	-78.833%
2026-03-09	21.8000	22.4500	20.2400	22.2000	-1.987%	97	15,108	-79.414%
2026-03-06	22.4500	23.2000	22.4500	22.6500	-5.664%	21	15,090	-79.823%
2026-03-05	23.8300	24.2500	23.1700	24.0100	-1.193%	146	15,094	-80.966%
2026-03-04	22.3500	24.3000	22.0000	24.3000	+15.714%	60	15,057	-81.193%
2026-03-03	22.4000	23.0000	21.0000	21.0000	-12.390%	581	15,049	-78.238%
2026-03-02	21.9000	24.0300	21.9000	23.9700	-1.032%	106	15,399	-80.935%
2026-02-27	24.4500	24.6500	22.8000	24.2200	-6.124%	60	15,394	-81.131%
2026-02-26	26.5000	26.7500	24.7000	25.8000	-6.182%	124	15,398	-82.287%
2026-02-25	28.3900	28.3900	27.5000	27.5000	+7.212%	35	15,393	-83.382%
2026-02-24	24.1500	25.6500	23.7800	25.6500	+12.254%	95	15,393	-82.183%
2026-02-23	25.4000	25.4000	22.5000	22.8500	-12.952%	62	15,390	-80.000%
2026-02-20	26.1500	27.0500	25.5000	26.2500	-2.489%	96	15,389	-82.590%
2026-02-19	26.5000	28.0000	26.0500	26.9200	-3.270%	40	15,380	-83.024%
2026-02-18	28.6500	28.9500	27.8300	27.8300	-2.317%	108	15,398	-83.579%
2026-02-17	27.4000	29.1500	26.8000	28.4900	-9.842%	70	15,409	-83.959%
2026-02-13	30.7500	32.0000	29.9700	31.6000	+0.797%	51	15,400	-85.538%
2026-02-12	35.0000	35.0000	31.1500	31.3500	-7.522%	164	15,400	-85.423%
2026-02-11	35.2000	35.2000	33.4500	33.9000	+4.468%	40	15,434	-86.519%
2026-02-10	30.8200	33.0000	30.8200	32.4500	+3.180%	60	15,419	-85.917%
2026-02-09	29.8500	31.4500	29.2000	31.4500	+6.900%	1,074	15,431	-85.469%
2026-02-06	28.2000	30.3000	28.2000	29.4200	+8.441%	97	16,037	-84.466%
2026-02-05	27.4500	28.1500	25.5500	27.1300	-7.089%	908	16,078	-83.155%
2026-02-04	32.3000	32.3000	28.0000	29.2000	-12.048%	682	16,544	-84.349%
2026-02-03	33.6500	34.2100	31.4900	33.2000	-0.509%	700	17,127	-86.235%
2026-02-02	33.0000	34.6700	32.0500	33.3700	-11.720%	61	17,095	-86.305%
2026-01-30	35.0000	40.6500	34.5000	37.8000	+17.028%	555	17,096	-87.910%
2026-01-29	35.5700	35.9500	32.0000	32.3000	-14.910%	851	17,495	-85.851%
2026-01-28	38.7900	39.7500	37.9600	37.9600	+0.423%	156	17,907	-87.961%
2026-01-27	39.7500	39.7500	37.8000	37.8000	-5.500%	32	17,918	-87.910%
2026-01-26	41.3300	41.4500	39.6000	40.0000	-9.091%	86	17,946	-88.575%
2026-01-23	43.7000	44.5000	43.3000	44.0000	0.000%	37	17,984	-89.614%
2026-01-22	38.9000	44.0000	38.9000	44.0000	+14.524%	84	17,982	-89.614%
2026-01-21	34.0000	38.4200	33.6500	38.4200	+13.501%	57	17,912	-88.105%
2026-01-20	36.1000	36.1000	33.6500	33.8500	-13.560%	924	17,914	-86.499%
2026-01-16	42.4400	42.9600	39.1600	39.1600	-6.046%	158	17,884	-88.330%
2026-01-15	43.9900	43.9900	41.6800	41.6800	-0.644%	46	17,884	-89.036%
2026-01-14	43.1000	43.8300	41.3000	41.9500	-6.674%	42	17,880	-89.106%
2026-01-13	46.2500	46.5000	44.9100	44.9500	-3.354%	52	17,868	-89.833%
2026-01-12	44.1000	47.8900	44.1000	46.5100	+1.795%	34	17,853	-90.174%
2026-01-09	43.0000	46.7600	42.6000	45.6900	+5.107%	513	17,854	-89.998%
2026-01-08	42.0000	44.4700	42.0000	43.4700	+0.625%	29	17,858	-89.487%
2026-01-07	44.9300	45.3000	43.2000	43.2000	-3.356%	215	17,863	-89.421%
2026-01-06	48.8500	48.8500	43.7500	44.7000	-11.573%	127	17,861	-89.776%
2026-01-05	51.0800	53.1800	50.5500	50.5500	+7.599%	59	17,911	-90.959%
2026-01-02	51.9500	52.4900	46.0000	46.9800	-8.653%	70	17,890	-90.272%
2025-12-31	53.6600	53.6600	51.2500	51.4300	-5.251%	293	17,973	-91.114%
2025-12-30	54.0000	56.7900	53.4400	54.2800	-1.844%	93	17,973	-91.581%
2025-12-29	58.8500	58.9500	55.3000	55.3000	-9.714%	138	18,017	-91.736%
2025-12-26	65.6200	66.0400	61.2500	61.2500	-5.039%	101	18,023	-92.539%
2025-12-24	67.4600	67.4600	62.3500	64.5000	-2.450%	115	18,052	-92.915%
2025-12-23	69.0000	69.0500	64.6000	66.1200	-4.726%	94	18,052	-93.088%
2025-12-22	71.0000	74.0000	68.6000	69.4000	+2.967%	231	18,087	-93.415%
2025-12-19	70.6500	70.6500	65.8700	67.4000	-3.783%	36	18,048	-93.220%
2025-12-18	67.5000	72.4500	65.6700	70.0500	+8.605%	131	18,066	-93.476%
2025-12-17	72.5700	75.0000	63.5000	64.5000	-12.305%	124	18,091	-92.915%
2025-12-16	64.4900	73.7000	64.4900	73.5500	+10.336%	131	18,133	-93.787%
2025-12-15	64.8500	69.2500	64.8500	66.6600	+11.100%	113	18,124	-93.144%
2025-12-12	57.8400	61.2300	55.5600	60.0000	+10.599%	43	18,151	-92.383%
2025-12-11	54.9000	54.9000	53.0000	54.2500	-3.880%	19	18,149	-91.576%
2025-12-10	54.5500	57.9300	53.5000	56.4400	+1.785%	63	18,162	-91.903%
2025-12-09	54.1700	56.8500	53.9600	55.4500	+5.619%	44	18,173	-91.758%
2025-12-08	55.2000	55.2000	52.0500	52.5000	-9.561%	90	18,177	-91.295%
2025-12-05	59.0000	59.0000	58.0500	58.0500	+0.957%	14	18,186	-92.127%
2025-12-04	55.4700	58.5000	55.4700	57.5000	+2.459%	30	18,182	-92.052%
2025-12-03	50.9000	56.2000	50.9000	56.1200	+16.504%	95	18,187	-91.857%
2025-12-02	50.6500	51.0000	48.1000	48.1700	-4.025%	58	18,238	-90.513%
2025-12-01	47.9500	50.6500	47.9500	50.1900	-4.309%	27	18,265	-90.895%
2025-11-28	53.1500	53.1500	51.0000	52.4500	+2.242%	17	18,252	-91.287%
2025-11-26	50.5000	51.4800	49.4700	51.3000	+2.110%	17	18,254	-91.092%
2025-11-25	48.6500	50.8000	47.7700	50.2400	-2.257%	27	18,254	-90.904%
2025-11-24	46.4000	51.8200	46.4000	51.4000	+19.535%	58	18,256	-91.109%
2025-11-21	44.8000	46.5400	41.8500	43.0000	-6.114%	526	18,248	-89.372%
2025-11-20	49.5000	55.0000	45.3500	45.8000	-1.717%	188	18,645	-90.022%
2025-11-19	46.8200	48.7500	45.9500	46.6000	+0.539%	57	18,646	-90.193%
2025-11-18	48.4500	48.4500	44.7000	46.3500	-4.923%	49	18,609	-90.140%
2025-11-17	46.6000	53.0000	45.9100	48.7500	-1.714%	84	18,615	-90.626%
2025-11-14	43.6200	50.5000	41.9400	49.6000	+3.333%	128	18,600	-90.786%
2025-11-13	52.7500	52.7500	44.9800	48.0000	-13.498%	543	18,668	-90.479%
2025-11-12	57.8000	57.8000	54.6500	55.4900	-5.789%	73	18,787	-91.764%
2025-11-11	60.5000	60.5000	58.2000	58.9000	-6.877%	110	18,786	-92.241%
2025-11-10	59.8500	65.0900	59.8500	63.2500	+6.859%	158	18,808	-92.775%
2025-11-07	60.7600	62.3000	57.7000	59.1900	-13.300%	199	18,813	-92.279%
2025-11-06	70.8000	73.7500	63.9100	68.2700	-5.181%	268	18,802	-93.306%
2025-11-05	66.9900	74.0000	64.0000	72.0000	+10.413%	54	18,820	-93.653%
2025-11-04	67.6000	69.4800	64.2000	65.2100	-11.640%	353	18,815	-92.992%
2025-11-03	66.6000	75.0000	66.6000	73.8000	+10.149%	268	18,960	-93.808%
2025-10-31	61.5000	67.0000	61.0000	67.0000	+12.795%	64	18,960	-93.179%
2025-10-30	62.7000	62.7000	59.2500	59.4000	-11.343%	416	18,950	-92.306%
2025-10-29	67.5000	68.9300	63.8000	67.0000	+1.208%	210	18,698	-93.179%
2025-10-28	62.4000	69.8000	61.9100	66.2000	+6.568%	199	18,663	-93.097%
2025-10-27	57.5000	65.2100	56.8000	62.1200	+13.982%	180	18,764	-92.643%
2025-10-24	61.4500	61.4500	54.0500	54.5000	-11.093%	105	18,764	-91.615%
2025-10-23	50.4500	61.5000	48.0000	61.3000	+6.331%	269	18,786	-92.545%
2025-10-22	61.1500	61.1500	55.6500	57.6500	-4.711%	78	18,847	-92.073%
2025-10-21	62.0900	62.6500	60.5000	60.5000	-2.780%	19	18,851	-92.446%
2025-10-20	61.5500	63.5700	60.9300	62.2300	+3.201%	91	18,851	-92.656%
2025-10-17	55.5000	61.0000	55.5000	60.3000	+8.590%	332	18,859	-92.421%
2025-10-16	57.6500	59.0000	54.1500	55.5300	-4.126%	32	18,834	-91.770%
2025-10-15	60.0000	61.4800	56.9900	57.9200	+2.242%	26	18,826	-92.110%
2025-10-14	55.5500	58.0000	53.5000	56.6500	-3.278%	194	18,824	-91.933%
2025-10-13	54.6000	60.2500	53.0500	58.5700	+12.743%	238	18,824	-92.197%
2025-10-10	59.9500	61.2300	51.3000	51.9500	-13.561%	240	18,961	-91.203%
2025-10-09	59.0000	60.1000	57.5000	60.1000	-3.361%	33	18,978	-92.396%
2025-10-08	58.0000	62.1900	58.0000	62.1900	+1.419%	258	18,989	-92.652%
2025-10-07	65.0000	68.1500	60.4000	61.3200	-11.130%	172	19,214	-92.547%
2025-10-06	66.8500	69.0000	65.0300	69.0000	+15.288%	302	19,214	-93.377%
2025-10-03	65.7300	65.7300	55.5500	59.8500	-3.948%	1,503	19,364	-92.364%
2025-10-02	74.3000	74.3000	62.3100	62.3100	-13.193%	1,042	20,736	-92.666%
2025-10-01	65.2300	72.0800	65.2300	71.7800	+9.171%	2,315	21,678	-93.633%
2025-09-30	64.4000	65.7500	61.9000	65.7500	+0.766%	1,098	19,966	-93.049%
2025-09-29	66.7600	69.6000	65.0000	65.2500	+0.200%	70	19,360	-92.996%
2025-09-26	61.6500	65.1200	57.5500	65.1200	+10.279%	60	19,378	-92.982%
2025-09-25	62.7400	62.7400	57.0000	59.0500	-10.801%	105	19,375	-92.261%
2025-09-24	61.1000	66.3600	61.1000	66.2000	+8.205%	1,769	19,382	-93.097%
2025-09-23	64.4400	64.7300	59.3500	61.1800	-3.729%	119	18,188	-92.530%
2025-09-22	63.0000	68.3600	62.3000	63.5500	+5.024%	231	18,212	-92.809%
2025-09-19	59.6200	62.8000	58.8000	60.5100	+4.436%	875	18,201	-92.448%
2025-09-18	61.8200	63.0000	57.9400	57.9400	-4.231%	248	17,566	-92.113%
2025-09-17	57.0400	61.9000	54.4400	60.5000	+2.024%	219	17,696	-92.446%
2025-09-16	56.1900	60.3300	56.1900	59.3000	+7.136%	331	17,582	-92.293%
2025-09-15	60.0000	62.0000	53.1800	55.3500	+9.279%	1,376	17,515	-91.743%
2025-09-12	41.0100	51.1000	41.0100	50.6500	+25.216%	599	17,439	-90.977%
2025-09-11	33.7000	40.4500	33.7000	40.4500	+19.498%	232	17,362	-88.702%
2025-09-10	34.2500	36.4900	33.4800	33.8500	+1.499%	191	17,343	-86.499%
2025-09-09	35.0000	35.0000	33.2500	33.3500	-1.912%	25	17,389	-86.297%
2025-09-08	37.0000	37.3500	33.8500	34.0000	-3.819%	189	17,385	-86.559%
2025-09-05	35.0000	36.3200	33.7000	35.3500	+14.032%	342	17,450	-87.072%
2025-09-04	30.7500	31.0000	29.3000	31.0000	+1.307%	98	17,382	-85.258%
2025-09-03	29.5000	32.4500	29.0700	30.6000	+6.250%	146	17,417	-85.065%
2025-09-02	29.1000	30.3000	28.6000	28.8000	-5.512%	282	17,368	-84.132%
2025-08-29	34.5100	34.5100	29.9300	30.4800	-10.877%	295	17,537	-85.007%
2025-08-28	36.5000	36.5000	33.0000	34.2000	-4.868%	25	17,537	-86.637%
2025-08-27	36.6800	36.7500	35.9300	35.9500	-1.776%	89	17,535	-87.288%
2025-08-26	34.9000	36.6000	34.7500	36.6000	+4.125%	109	17,595	-87.514%
2025-08-25	33.3500	35.8500	31.8500	35.1500	+7.328%	471	17,545	-86.999%
2025-08-22	28.6000	32.7500	28.6000	32.7500	+20.183%	185	17,171	-86.046%
2025-08-21	27.6400	28.1500	26.8500	27.2500	-1.766%	63	17,117	-83.229%
2025-08-20	29.4100	29.5500	25.7500	27.7400	-6.756%	161	17,154	-83.526%
2025-08-19	31.2500	32.5000	29.5000	29.7500	-4.952%	299	17,144	-84.639%
2025-08-18	30.8500	31.3000	30.2000	31.3000	+3.849%	1,130	17,140	-85.399%
2025-08-15	32.1500	32.1500	29.6700	30.1400	-5.813%	432	16,752	-84.837%
2025-08-14	32.5000	33.5500	31.1000	32.0000	-4.903%	207	16,853	-85.719%
2025-08-13	34.4500	36.4500	33.4000	33.6500	-2.605%	218	16,885	-86.419%
2025-08-12	36.2500	36.2500	32.6000	34.5500	-0.289%	223	16,919	-86.773%
2025-08-11	32.7300	37.0000	32.7300	34.6500	+11.774%	4,087	16,942	-86.811%
2025-08-08	28.1000	32.5200	28.0000	31.0000	+10.833%	492	16,808	-85.258%
2025-08-07	26.9000	27.9700	26.7600	27.9700	+3.210%	248	16,797	-83.661%
2025-08-06	25.0500	27.5000	25.0500	27.1000	+7.968%	226	16,744	-83.137%
2025-08-05	24.3000	25.3700	24.2000	25.1000	+2.449%	192	16,658	-81.793%
2025-08-04	25.0500	25.3500	23.9500	24.5000	+2.941%	162	16,694	-81.347%
2025-08-01	24.3300	25.0000	23.2000	23.8000	-7.393%	158	16,597	-80.798%
2025-07-31	28.0000	28.0000	25.0000	25.7000	-6.341%	128	16,586	-82.218%
2025-07-30	29.7500	29.7500	27.0000	27.4400	-5.963%	52	16,584	-83.345%
2025-07-29	30.0000	30.0000	28.5000	29.1800	-4.328%	192	16,589	-84.339%
2025-07-28	29.0000	32.4000	28.5000	30.5000	+7.660%	518	16,570	-85.016%
2025-07-25	25.6900	30.5500	25.6900	28.3300	+13.094%	529	16,402	-83.869%
2025-07-24	27.7000	27.7000	23.8600	25.0500	-28.734%	588	16,253	-81.756%
2025-07-23	35.1000	35.6500	34.4500	35.1500	-0.538%	204	16,277	-86.999%
2025-07-22	33.7000	36.0000	33.0000	35.3400	+2.703%	115	16,297	-87.068%
2025-07-21	36.2000	37.0000	34.0000	34.4100	-1.263%	145	16,286	-86.719%
2025-07-18	32.7000	35.3500	32.7000	34.8500	+9.937%	164	16,332	-86.887%
2025-07-17	33.2000	33.4000	31.1000	31.7000	-4.518%	491	16,333	-85.584%
2025-07-16	30.3500	33.4000	30.3500	33.2000	+11.074%	491	16,350	-86.235%
2025-07-15	32.0000	32.1400	29.7000	29.8900	-4.960%	427	16,393	-84.711%
2025-07-14	31.3500	32.5500	30.2000	31.4500	+4.833%	922	16,283	-85.469%
2025-07-11	27.8900	30.0000	27.8000	30.0000	+6.762%	2,449	16,154	-84.767%
2025-07-10	25.5500	28.3000	25.5500	28.1000	+20.085%	203	16,291	-83.737%
2025-07-09	26.0000	26.2000	23.2500	23.4000	-8.949%	859	16,253	-80.470%
2025-07-08	27.0300	28.0200	25.2000	25.7000	-0.963%	321	16,287	-82.218%
2025-07-07	26.6500	27.4500	25.6200	25.9500	-20.423%	457	16,491	-82.389%
2025-07-03	33.5600	33.5600	32.3100	32.6100	-1.182%	186	16,470	-85.986%
2025-07-02	31.4500	33.2000	29.7500	33.0000	+14.583%	234	16,470	-86.152%
2025-07-01	28.4700	30.9300	27.5500	28.8000	-14.540%	488	16,386	-84.132%
2025-06-30	35.7500	35.7500	33.4500	33.7000	-7.923%	1,123	16,431	-86.439%
2025-06-27	37.7000	38.0800	35.2700	36.6000	-4.935%	360	16,077	-87.514%
2025-06-26	39.0500	40.6000	37.6900	38.5000	-3.315%	476	16,277	-88.130%
2025-06-25	44.4000	44.4000	37.6700	39.8200	-10.617%	1,376	16,338	-88.523%
2025-06-24	50.9000	50.9000	44.5000	44.5500	-8.522%	458	15,830	-89.742%
2025-06-23	43.4000	53.0300	42.5000	48.7000	+24.872%	788	15,778	-90.616%
2025-06-20	42.6500	43.3000	39.0000	39.0000	-3.346%	318	15,667	-88.282%
2025-06-18	39.8700	42.6000	39.8700	40.3500	+1.765%	319	15,581	-88.674%
2025-06-17	43.4000	43.4000	39.2500	39.6500	-9.475%	431	15,581	-88.474%
2025-06-16	43.9000	44.6000	43.2500	43.8000	+1.272%	146	15,639	-89.566%
2025-06-13	39.8600	45.7500	39.7000	43.2500	+5.514%	1,612	15,659	-89.434%
2025-06-12	43.3000	44.5000	40.4200	40.9900	-6.841%	105	15,771	-88.851%
2025-06-11	45.9500	46.9500	42.9200	44.0000	+0.571%	335	15,791	-89.614%
2025-06-10	38.0600	44.0500	37.8700	43.7500	+17.734%	556	15,947	-89.554%
2025-06-09	30.5400	37.6500	29.5500	37.1600	+12.674%	1,199	15,675	-87.702%
2025-06-06	37.0500	37.0500	31.9500	32.9800	+7.427%	1,354	14,857	-86.143%
2025-06-05	41.8000	41.8000	28.5000	30.7000	-31.089%	2,313	14,623	-85.114%
2025-06-04	48.0000	48.0000	44.0000	44.5500	-8.201%	374	15,382	-89.742%
2025-06-03	48.1500	52.1600	48.0000	48.5300	+2.018%	821	15,295	-90.583%
2025-06-02	48.5000	49.3000	44.9000	47.5700	-3.977%	1,012	15,680	-90.393%
2025-05-30	53.9500	56.1500	49.5400	49.5400	-10.091%	898	15,790	-90.775%
2025-05-29	57.1600	57.9000	54.2500	55.1000	+1.999%	626	15,779	-91.706%
2025-05-28	57.3600	57.3600	53.9800	54.0200	-4.558%	181	16,030	-91.540%
2025-05-27	51.2400	57.4300	51.2400	56.6000	+17.745%	341	16,115	-91.926%
2025-05-23	46.0000	49.2500	46.0000	48.0700	+0.146%	496	15,951	-90.493%
2025-05-22	45.6500	50.2000	45.6500	48.0000	+4.099%	349	15,951	-90.479%
2025-05-21	50.3000	51.2500	45.7200	46.1100	-7.743%	193	16,086	-90.089%
2025-05-20	52.7500	55.2500	49.9000	49.9800	+1.420%	183	16,143	-90.856%
2025-05-19	48.2500	50.1100	47.5000	49.2800	-6.401%	78	16,197	-90.726%
2025-05-16	51.0000	53.9500	50.8500	52.6500	+6.042%	1,332	16,207	-91.320%
2025-05-15	49.6200	51.2500	47.0000	49.6500	-4.519%	234	15,877	-90.796%
2025-05-14	49.0000	54.2000	46.7600	52.0000	+13.290%	2,488	15,966	-91.212%
2025-05-13	39.7000	47.0400	39.1000	45.9000	+16.203%	1,348	16,017	-90.044%
2025-05-12	39.6000	42.0500	37.8100	39.5000	+14.993%	839	15,928	-88.430%
2025-05-09	32.0000	37.3000	32.0000	34.3500	+16.718%	4,622	15,880	-86.696%
2025-05-08	26.6800	30.3300	26.6800	29.4300	+13.192%	398	15,763	-84.472%
2025-05-07	26.6700	26.6700	24.9000	26.0000	-1.065%	244	15,641	-82.423%
2025-05-06	25.7500	26.9000	25.6000	26.2800	-4.436%	129	15,614	-82.610%
2025-05-05	29.0800	29.5500	26.3200	27.5000	-7.407%	1,671	15,645	-83.382%
2025-05-02	29.4000	32.5000	28.3000	29.7000	+5.882%	2,818	15,760	-84.613%
2025-05-01	27.9500	30.5500	27.9500	28.0500	-2.706%	224	15,486	-83.708%
2025-04-30	28.4500	28.8300	26.5000	28.8300	-7.891%	4,343	15,467	-84.148%
2025-04-29	29.2500	31.4000	28.0000	31.3000	+6.282%	2,144	18,112	-85.399%
2025-04-28	30.0000	32.0500	26.0500	29.4500	+2.435%	450	16,199	-84.482%
2025-04-25	21.5000	29.6200	21.5000	28.7500	+37.297%	1,488	16,133	-84.104%
2025-04-24	19.5000	21.1400	19.3500	20.9400	+6.025%	703	15,950	-78.176%
2025-04-23	20.0000	21.4200	18.6400	19.7500	+10.089%	2,519	15,909	-76.861%
2025-04-22	16.6000	18.8000	16.6000	17.9400	+11.290%	486	14,763	-74.526%
2025-04-21	16.3500	16.7000	15.3000	16.1200	-12.153%	1,028	14,705	-71.650%
2025-04-17	19.0000	19.1000	18.0000	18.3500	-2.133%	292	15,068	-75.095%
2025-04-16	20.8200	21.2000	17.8900	18.7500	-13.991%	468	15,068	-75.627%
2025-04-15	21.5000	23.0000	21.0000	21.8000	-0.683%	404	15,108	-79.037%
2025-04-14	23.4800	24.4000	21.2000	21.9500	-3.812%	350	15,025	-79.180%
2025-04-11	24.5000	24.7000	21.2900	22.8200	+0.751%	1,164	15,289	-79.974%
2025-04-10	26.0000	26.2000	21.8500	22.6500	-17.935%	576	15,549	-79.823%
2025-04-09	19.0800	28.7500	19.0800	27.6000	+50.000%	787	15,659	-83.442%
2025-04-08	23.0500	23.4700	18.0000	18.4000	-8.000%	2,842	15,634	-75.163%
2025-04-07	20.4500	25.6800	19.7500	20.0000	-14.821%	1,234	14,843	-77.150%
2025-04-04	27.8500	28.9500	23.1500	23.4800	-22.941%	1,804	14,386	-80.537%
2025-04-03	30.8300	32.5500	28.8000	30.4700	-13.042%	2,317	14,266	-85.002%
2025-04-02	27.3500	35.2200	26.7200	35.0400	+13.582%	713	14,822	-86.958%
2025-04-01	30.8000	33.8000	28.7700	30.8500	+8.857%	3,018	14,561	-85.186%
2025-03-31	26.4500	28.9500	25.4600	28.3400	-6.314%	655	12,604	-83.874%
2025-03-28	33.2500	33.2500	29.4800	30.2500	-7.209%	980	12,814	-84.893%
2025-03-27	33.0000	38.7000	32.6000	32.6000	+1.085%	1,639	12,787	-85.982%
2025-03-26	36.1000	36.1500	30.9500	32.2500	-13.885%	1,041	12,527	-85.829%
2025-03-25	35.4000	37.4500	32.0600	37.4500	+9.985%	1,100	12,717	-87.797%
2025-03-24	27.2400	34.1000	26.9000	34.0500	+34.161%	1,678	12,081	-86.579%
2025-03-21	23.1500	25.3800	23.1500	25.3800	+11.708%	1,230	11,962	-81.994%
2025-03-20	22.3500	23.3500	21.7000	22.7200	-1.303%	886	11,914	-79.886%
2025-03-19	21.5000	23.7500	21.2500	23.0200	+12.402%	406	11,714	-80.148%
2025-03-18	22.2000	22.2000	20.2000	20.4800	-12.103%	2,991	11,509	-77.686%
2025-03-17	25.8500	25.8500	22.5700	23.3000	-12.075%	1,282	11,696	-80.386%
2025-03-14	27.5000	27.5500	25.5500	26.5000	+2.119%	1,096	11,648	-82.755%
2025-03-13	27.3300	28.0000	24.2800	25.9500	-4.596%	3,435	10,567	-82.389%
2025-03-12	25.4500	29.0000	25.4500	27.2000	+14.286%	720	10,567	-83.199%
2025-03-11	22.4000	25.0000	21.3500	23.8000	+10.698%	1,804	10,454	-80.798%
2025-03-10	28.6000	28.6000	21.2000	21.5000	-24.561%	2,671	9,796	-78.744%
2025-03-07	27.8500	29.1500	25.8600	28.5000	+1.423%	1,713	8,725	-83.965%
2025-03-06	30.2000	30.6500	27.6700	28.1000	-11.496%	568	8,286	-83.737%
2025-03-05	31.4500	32.0000	30.0000	31.7500	+3.690%	231	8,058	-85.606%
2025-03-04	30.1500	33.6000	28.4500	30.6200	-9.408%	542	7,948	-85.075%
2025-03-03	37.6500	39.0400	32.5000	33.8000	-5.587%	349	7,841	-86.479%
2025-02-28	32.4000	36.0000	30.7500	35.8000	+9.917%	1,484	7,801	-87.235%
2025-02-27	33.9200	35.5000	32.0000	32.5700	-4.403%	647	7,727	-85.969%
2025-02-26	37.5200	38.6500	33.2700	34.0700	-9.195%	962	7,689	-86.586%
2025-02-25	43.9000	43.9000	35.8000	37.5200	-15.685%	1,599	7,462	-87.820%
2025-02-24	47.9500	48.6300	43.0300	44.5000	-5.540%	362	6,532	-89.730%
2025-02-21	54.0000	54.0000	46.3000	47.1100	-12.532%	776	6,394	-90.299%
2025-02-20	57.4000	57.4000	53.0000	53.8600	-5.757%	509	6,136	-91.515%
2025-02-19	54.9000	59.5300	54.9000	57.1500	+5.423%	1,192	5,915	-92.003%
2025-02-18	55.7500	57.0500	52.9000	54.2100	-2.936%	680	5,045	-91.570%
2025-02-14	58.3500	58.3500	53.3500	55.8500	-1.845%	452	4,507	-91.817%
2025-02-13	53.1700	58.8500	52.8100	56.9000	+15.416%	359	4,507	-91.968%
2025-02-12	46.5500	52.9500	46.5500	49.3000	+6.136%	767	4,433	-90.730%
2025-02-11	51.8800	52.5900	45.2000	46.4500	-13.340%	1,169	4,272	-90.161%
2025-02-10	55.4000	57.7400	53.1500	53.6000	-6.522%	623	3,943	-91.474%