Dark

TSLA20271217C250
TSLA Dec 17 2027 250.00 Call (TSLA271217C00250000)
option OPRA

EOD

Sep 21, 2026

157.20+4.800%(+7.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	160.5700	160.5700	157.2000	157.2000	+4.800%	8	4,387	0.000%
2026-09-18	146.7500	151.7500	146.7500	150.0000	-0.629%	16	4,389	+4.800%
2026-09-17	155.0000	155.0000	150.9500	150.9500	+2.000%	5	4,381	+4.140%
2026-09-16	147.9900	147.9900	147.9900	147.9900	+0.673%	1	4,381	+6.223%
2026-09-14	147.0000	147.0000	147.0000	147.0000	-2.649%	4	4,381	+6.939%
2026-09-11	149.5000	151.0000	149.5000	151.0000	+2.200%	8	4,381	+4.106%
2026-09-08	145.5000	147.7500	145.5000	147.7500	+5.160%	3	4,377	+6.396%
2026-09-04	142.9000	143.9000	137.7500	140.5000	-14.802%	13	4,371	+11.886%
2026-09-03	160.0000	164.9100	160.0000	164.9100	+18.004%	9	4,371	-4.675%
2026-09-02	139.2500	140.4000	139.2500	139.7500	-3.254%	4	4,374	+12.487%
2026-09-01	143.5000	144.4500	143.5000	144.4500	-6.171%	5	4,373	+8.827%
2026-08-31	150.0000	153.9500	150.0000	153.9500	+14.037%	14	4,373	+2.111%
2026-08-28	142.2500	142.2500	134.2500	135.0000	-3.571%	12	4,373	+16.444%
2026-08-27	134.4900	140.0000	134.4900	140.0000	+3.436%	5	4,371	+12.286%
2026-08-26	134.0000	135.3500	134.0000	135.3500	-1.920%	5	4,375	+16.143%
2026-08-24	143.0000	143.0000	138.0000	138.0000	-9.354%	4	4,374	+13.913%
2026-08-21	152.0000	152.2400	151.1000	152.2400	+14.466%	3	4,373	+3.258%
2026-08-19	133.0000	133.0000	133.0000	133.0000	+4.724%	1	4,374	+18.195%
2026-08-18	128.3000	128.3000	127.0000	127.0000	-2.104%	3	4,373	+23.780%
2026-08-17	129.7300	129.7300	129.7300	129.7300	-1.308%	1	4,371	+21.175%
2026-08-14	133.3000	133.3000	128.5000	131.4500	-0.015%	8	4,370	+19.589%
2026-08-13	125.1000	131.4700	125.1000	131.4700	+10.992%	2	4,371	+19.571%
2026-08-12	125.3000	125.3000	117.2000	118.4500	-6.052%	33	4,372	+32.714%
2026-08-11	127.7800	127.7800	126.0800	126.0800	+1.833%	7	4,371	+24.683%
2026-08-10	122.9600	125.0000	122.9600	123.8100	+0.781%	6	4,368	+26.969%
2026-08-07	126.5000	126.5000	122.4700	122.8500	+5.905%	3	4,365	+27.961%
2026-08-06	114.5500	118.5500	114.5500	116.0000	-1.066%	11	4,366	+35.517%
2026-08-05	120.5100	120.5100	117.2500	117.2500	-5.770%	25	4,360	+34.072%
2026-08-04	119.9300	124.4300	119.9300	124.4300	+3.261%	15	4,359	+26.336%
2026-08-03	115.7000	120.5000	115.6100	120.5000	+9.129%	16	4,359	+30.456%
2026-07-31	106.6200	110.8500	105.0000	110.4200	+1.210%	4	4,355	+42.366%
2026-07-30	106.5000	109.1800	105.1600	109.1000	+8.095%	15	4,355	+44.088%
2026-07-29	104.0000	106.3000	100.9300	100.9300	-5.087%	35	4,349	+55.752%
2026-07-28	106.2500	108.0500	103.6500	106.3400	-2.261%	24	4,346	+47.828%
2026-07-27	112.0000	112.5000	106.5000	108.8000	-0.902%	24	4,350	+44.485%
2026-07-24	120.1400	120.1400	107.9800	109.7900	-6.426%	36	4,348	+43.182%
2026-07-23	132.5300	132.5300	117.3300	117.3300	-28.435%	65	4,345	+33.981%
2026-07-22	164.0000	164.0000	163.7500	163.9500	-3.223%	3	4,353	-4.117%
2026-07-21	169.4100	169.4100	169.4100	169.4100	-0.930%	2	4,355	-7.207%
2026-07-17	171.3100	171.3100	170.4300	171.0000	-7.642%	5	4,357	-8.070%
2026-07-15	189.4400	189.4400	185.1500	185.1500	-5.173%	12	4,356	-15.096%
2026-07-10	195.0000	195.2500	195.0000	195.2500	+5.222%	4	4,367	-19.488%
2026-07-09	183.9700	185.5600	183.9700	185.5600	+1.421%	4	4,367	-15.283%
2026-07-08	181.4500	182.9600	181.4500	182.9600	-10.362%	8	4,364	-14.080%
2026-07-06	189.5500	204.1100	189.5500	204.1100	+12.619%	13	4,362	-22.983%
2026-07-02	181.2400	181.2400	181.2400	181.2400	-16.402%	2	4,352	-13.264%
2026-07-01	216.6200	218.8500	216.6200	216.8000	+3.238%	13	4,352	-27.491%
2026-06-30	203.3200	210.0000	203.3200	210.0000	+4.478%	3	4,343	-25.143%
2026-06-29	200.8000	201.0000	200.8000	201.0000	+22.129%	52	4,345	-21.791%
2026-06-26	164.5800	164.5800	164.5800	164.5800	-1.490%	1	4,345	-4.484%
2026-06-25	168.0300	168.0300	166.0600	167.0700	-2.753%	3	4,346	-5.908%
2026-06-24	171.8000	171.8000	171.8000	171.8000	-1.547%	1	4,347	-8.498%
2026-06-23	180.0000	180.0000	174.5000	174.5000	-13.033%	53	4,347	-9.914%
2026-06-22	190.0000	200.6500	190.0000	200.6500	+10.551%	3	4,380	-21.655%
2026-06-18	181.8500	181.8500	181.5000	181.5000	-3.303%	69	4,329	-13.388%
2026-06-17	191.8500	193.3000	187.7000	187.7000	-4.220%	20	4,329	-16.249%
2026-06-16	196.8800	196.8800	195.9700	195.9700	-2.735%	3	4,329	-19.784%
2026-06-15	199.8000	201.4800	199.8000	201.4800	+8.253%	21	4,327	-21.977%
2026-06-11	180.6000	186.1200	178.6600	186.1200	+3.257%	104	4,327	-15.538%
2026-06-10	179.8800	180.2500	178.2000	180.2500	-10.158%	10	4,278	-12.788%
2026-06-08	201.3600	201.6100	200.6100	200.6300	+4.970%	352	4,286	-21.647%
2026-06-05	197.4000	197.4000	191.1300	191.1300	-12.853%	9	3,936	-17.752%
2026-05-29	219.3200	219.3200	219.3200	219.3200	-4.643%	3	3,937	-28.324%
2026-05-28	230.0000	230.0000	230.0000	230.0000	+0.437%	2	3,937	-31.652%
2026-05-27	229.0000	229.0000	229.0000	229.0000	+16.980%	1	3,937	-31.354%
2026-05-19	188.9800	195.7600	188.9800	195.7600	-4.414%	14	3,937	-19.698%
2026-05-18	204.8000	204.8000	204.8000	204.8000	-4.943%	1	3,937	-23.242%
2026-05-15	215.4500	215.4500	215.4500	215.4500	-9.475%	1	3,937	-27.036%
2026-05-13	224.7500	238.0000	224.7500	238.0000	+4.158%	2	3,944	-33.950%
2026-05-12	228.5000	228.5000	228.5000	228.5000	+6.786%	15	3,944	-31.204%
2026-05-08	217.1000	217.1000	213.9800	213.9800	+8.526%	10	3,944	-26.535%
2026-05-07	200.0000	200.0000	195.6500	197.1700	+4.174%	261	3,947	-20.272%
2026-05-06	184.9800	191.7300	183.7100	189.2700	+3.015%	505	3,818	-16.944%
2026-05-05	184.6500	185.6000	181.8700	183.7300	+2.442%	1,666	3,566	-14.440%
2026-05-04	180.0000	180.0000	179.3500	179.3500	-1.748%	16	2,820	-12.350%
2026-05-01	177.2500	187.5400	176.7500	182.5400	+4.848%	1,391	2,168	-13.882%
2026-04-30	164.5000	174.9100	164.5000	174.1000	+4.697%	1,342	2,168	-9.707%
2026-04-29	166.2900	166.2900	166.2900	166.2900	-2.566%	2	1,683	-5.466%
2026-04-28	170.6700	170.6700	170.6700	170.6700	-1.130%	2	1,684	-7.892%
2026-04-27	172.4000	174.0000	171.4800	172.6200	+0.947%	824	1,685	-8.933%
2026-04-24	175.0500	175.0500	171.0000	171.0000	+3.130%	7	1,427	-8.070%
2026-04-23	168.0000	168.0000	165.8100	165.8100	-8.062%	2	1,432	-5.193%
2026-04-21	180.6000	180.6000	180.3500	180.3500	-4.501%	2	1,434	-12.836%
2026-04-20	188.8500	188.8500	188.8500	188.8500	+2.081%	1	1,434	-16.759%
2026-04-16	185.0000	185.0000	185.0000	185.0000	-0.724%	1	1,433	-15.027%
2026-04-15	187.3000	187.3000	186.3500	186.3500	+16.454%	3	1,433	-15.643%
2026-04-14	160.0200	160.0200	160.0200	160.0200	+6.673%	4	1,435	-1.762%
2026-04-13	149.3500	150.7400	149.3500	150.0100	+3.713%	7	1,439	+4.793%
2026-04-10	144.6400	144.6400	144.6400	144.6400	-2.336%	1	1,440	+8.684%
2026-04-09	145.7000	148.1000	141.9400	148.1000	+1.843%	8	1,441	+6.144%
2026-04-08	152.1000	152.1500	145.1000	145.4200	-1.677%	8	1,444	+8.101%
2026-04-07	144.0500	147.9000	144.0500	147.9000	-3.029%	22	1,445	+6.288%
2026-04-06	160.0000	160.0000	150.5500	152.5200	-5.031%	105	1,447	+3.068%
2026-04-02	167.0000	167.0000	160.6000	160.6000	-8.229%	2	1,546	-2.117%
2026-04-01	173.0000	178.1900	172.4200	175.0000	+11.309%	6	1,546	-10.171%
2026-03-30	162.8000	162.8000	157.2200	157.2200	-3.528%	3	1,547	-0.013%
2026-03-27	164.7000	165.9200	162.2400	162.9700	-5.300%	13	1,549	-3.541%
2026-03-26	178.0000	178.0000	172.0900	172.0900	-3.591%	3	1,548	-8.652%
2026-03-23	180.1800	181.7000	176.7500	178.5000	+6.345%	7	1,549	-11.933%
2026-03-20	172.0000	172.8900	167.8500	167.8500	-6.490%	6	1,554	-6.345%
2026-03-19	178.3500	179.6800	178.3500	179.5000	-4.521%	4	1,560	-12.423%
2026-03-18	192.8400	192.8400	188.0000	188.0000	-2.797%	4	1,561	-16.383%
2026-03-17	192.8500	193.4100	192.8500	193.4100	-0.983%	3	1,563	-18.722%
2026-03-16	195.3300	195.3300	195.3300	195.3300	+1.952%	1	1,563	-19.521%
2026-03-13	191.5900	191.5900	191.5900	191.5900	-4.277%	1	1,562	-17.950%
2026-03-11	200.3500	200.3500	200.1500	200.1500	+1.122%	2	1,562	-21.459%
2026-03-10	197.9300	197.9300	197.9300	197.9300	+4.283%	1	1,561	-20.578%
2026-03-09	189.0500	189.9000	181.3300	189.8000	-1.750%	18	1,560	-17.176%
2026-03-06	193.1800	193.1800	193.1800	193.1800	-3.603%	1	1,574	-18.625%
2026-03-04	194.8200	200.4000	194.8200	200.4000	+2.214%	10	1,574	-21.557%
2026-03-02	195.7500	196.0600	195.7500	196.0600	+0.046%	100	1,579	-19.820%
2026-02-27	198.9200	200.2100	195.4800	195.9700	-6.458%	20	1,479	-19.784%
2026-02-25	209.5000	209.5000	209.5000	209.5000	+5.648%	1	1,496	-24.964%
2026-02-24	198.3000	198.3300	198.2000	198.3000	+2.550%	30	1,496	-20.726%
2026-02-23	201.3500	201.3500	191.1500	193.3700	-6.218%	66	1,497	-18.705%
2026-02-20	204.1500	206.8200	203.1400	206.1900	+0.141%	20	1,461	-23.760%
2026-02-19	206.9000	207.0500	205.9000	205.9000	-0.483%	50	1,460	-23.652%
2026-02-18	209.9500	209.9500	206.9000	206.9000	-0.701%	5	1,435	-24.021%
2026-02-17	201.8000	208.3600	201.8000	208.3600	-7.400%	27	1,434	-24.554%
2026-02-12	225.0100	225.0100	225.0100	225.0100	+1.814%	13	1,438	-30.136%
2026-02-11	228.6100	228.6100	218.6800	221.0000	+1.024%	10	1,438	-28.869%
2026-02-10	217.9200	218.9000	217.3000	218.7600	+1.367%	81	1,440	-28.140%
2026-02-09	215.8100	215.8100	215.8100	215.8100	+8.698%	2	1,493	-27.158%
2026-02-06	198.5400	198.5400	198.5400	198.5400	+2.838%	5	1,491	-20.822%
2026-02-05	198.7500	199.3000	193.0600	193.0600	-5.709%	6	1,496	-18.575%
2026-02-04	213.8900	213.8900	200.6400	204.7500	-4.723%	32	1,499	-23.223%
2026-02-03	214.9000	214.9000	214.9000	214.9000	-2.006%	2	1,516	-26.850%
2026-02-02	219.0000	219.3000	218.1500	219.3000	+2.717%	3	1,514	-28.317%
2026-01-29	218.4500	219.2300	213.5000	213.5000	-8.212%	44	1,516	-26.370%
2026-01-28	232.6000	232.6000	232.6000	232.6000	+1.946%	1	1,521	-32.416%
2026-01-27	232.0000	232.0000	228.1600	228.1600	-2.081%	4	1,521	-31.101%
2026-01-26	233.0100	233.0100	233.0100	233.0100	-5.280%	4	1,522	-32.535%
2026-01-23	246.0000	246.0000	246.0000	246.0000	+0.396%	1	1,526	-36.098%
2026-01-22	231.3000	245.2700	231.3000	245.0300	+7.399%	50	1,526	-35.845%
2026-01-21	220.0000	233.5000	220.0000	228.1500	+3.813%	5	1,553	-31.098%
2026-01-20	226.2000	226.2000	219.7700	219.7700	-6.838%	12	1,553	-28.471%
2026-01-16	237.1500	243.0000	235.9000	235.9000	-2.177%	4	1,554	-33.362%
2026-01-15	242.0000	242.0000	239.2800	241.1500	+2.399%	4	1,554	-34.812%
2026-01-14	238.5500	238.5500	235.5000	235.5000	-3.094%	2	1,555	-33.248%
2026-01-13	246.3000	246.3000	243.0200	243.0200	-2.055%	4	1,555	-35.314%
2026-01-12	242.6500	248.1200	242.6500	248.1200	+1.481%	3	1,553	-36.644%
2026-01-09	242.0000	246.5000	242.0000	244.5000	+3.134%	3	1,554	-35.706%
2026-01-07	237.0700	237.0700	237.0700	237.0700	+1.594%	1	1,555	-33.690%
2026-01-06	238.0000	238.0000	233.3500	233.3500	-7.781%	3	1,556	-32.633%
2026-01-05	253.0400	253.0400	253.0400	253.0400	+4.904%	1	1,556	-37.875%
2026-01-02	241.2100	241.2100	241.2100	241.2100	-4.038%	1	1,556	-34.829%
2025-12-31	255.8000	255.8000	251.3600	251.3600	-1.713%	2	1,555	-37.460%
2025-12-30	263.0500	263.0500	255.7400	255.7400	-2.686%	6	1,555	-38.531%
2025-12-29	266.8600	266.8600	262.8000	262.8000	-5.440%	9	1,556	-40.183%
2025-12-26	278.2700	278.4300	277.4000	277.9200	+0.137%	6	1,556	-43.437%
2025-12-24	277.5400	277.5400	277.5400	277.5400	-2.185%	2	1,559	-43.360%
2025-12-23	286.7700	286.7700	283.7400	283.7400	-1.291%	7	1,559	-44.597%
2025-12-22	293.6200	293.6200	287.4500	287.4500	+2.150%	27	1,561	-45.312%
2025-12-19	283.2800	283.2800	281.4000	281.4000	-2.714%	4	1,562	-44.136%
2025-12-18	289.2500	289.2500	289.2500	289.2500	+7.249%	3	1,563	-45.653%
2025-12-17	292.1700	293.2200	269.7000	269.7000	-5.368%	33	1,566	-41.713%
2025-12-16	271.3800	285.0000	271.3800	285.0000	+1.979%	14	1,568	-44.842%
2025-12-15	279.3300	279.8500	276.7000	279.4700	+9.596%	12	1,578	-43.751%
2025-12-12	250.8500	255.0000	248.3000	255.0000	+1.070%	3	1,588	-38.353%
2025-12-10	248.4500	252.3000	248.3500	252.3000	+0.418%	11	1,590	-37.693%
2025-12-09	251.2500	251.2500	251.2500	251.2500	+3.259%	4	1,600	-37.433%
2025-12-08	250.0900	250.0900	243.3200	243.3200	-5.653%	4	1,600	-35.394%
2025-12-05	259.5000	259.5000	257.6000	257.9000	+2.216%	10	1,603	-39.046%
2025-12-04	253.3000	253.3000	252.3100	252.3100	+0.294%	4	1,608	-37.696%
2025-12-03	245.1200	251.5700	245.1200	251.5700	+7.188%	18	1,609	-37.512%
2025-12-02	238.3700	238.9000	231.3500	234.7000	-0.021%	30	1,626	-33.021%
2025-12-01	237.3800	237.3800	232.9500	234.7500	-0.424%	6	1,621	-33.035%
2025-11-28	235.6500	235.7500	235.6500	235.7500	+1.354%	3	1,621	-33.319%
2025-11-26	227.8000	232.6000	227.8000	232.6000	+1.373%	2	1,624	-32.416%
2025-11-24	225.9600	229.4500	223.9800	229.4500	+11.383%	15	1,624	-31.488%
2025-11-21	207.0000	207.0000	198.7400	206.0000	-8.850%	8	1,625	-23.689%
2025-11-20	226.0000	226.0000	226.0000	226.0000	+5.578%	2	1,625	-30.442%
2025-11-19	219.0500	219.0500	214.0600	214.0600	+1.691%	2	1,623	-26.563%
2025-11-18	210.5000	210.5000	210.5000	210.5000	-3.307%	1	1,623	-25.321%
2025-11-17	215.0000	230.5900	215.0000	217.7000	+0.871%	4	1,624	-27.791%
2025-11-14	205.0000	220.6500	205.0000	215.8200	+0.860%	32	1,627	-27.162%
2025-11-13	229.1000	229.1000	213.1700	213.9800	-10.081%	17	1,631	-26.535%
2025-11-12	237.4200	237.9700	237.2900	237.9700	-3.734%	9	1,622	-33.941%
2025-11-11	247.2000	247.2000	247.2000	247.2000	+3.866%	2	1,624	-36.408%
2025-11-07	239.8200	239.8200	238.0000	238.0000	-6.784%	3	1,624	-33.950%
2025-11-06	273.0000	273.0000	255.3200	255.3200	-5.262%	11	1,623	-38.430%
2025-11-05	269.0000	269.5000	269.0000	269.5000	+5.911%	3	1,629	-41.670%
2025-11-04	254.4600	254.4600	254.4600	254.4600	-6.781%	1	1,632	-38.222%
2025-11-03	274.3800	274.3800	272.9700	272.9700	+6.838%	2	1,633	-42.411%
2025-10-30	259.6300	259.6300	255.5000	255.5000	-3.857%	2	1,633	-38.474%
2025-10-29	264.0000	265.7500	264.0000	265.7500	+0.720%	92	1,631	-40.847%
2025-10-28	268.3000	268.3000	263.8500	263.8500	+1.418%	4	1,634	-40.421%
2025-10-27	247.0000	263.8500	247.0000	260.1600	+9.045%	46	1,645	-39.576%
2025-10-24	240.6000	240.6000	238.5800	238.5800	-6.045%	4	1,645	-34.110%
2025-10-23	231.5000	253.9300	230.2200	253.9300	+3.253%	7	1,647	-38.093%
2025-10-22	244.3000	245.9300	239.3000	245.9300	-2.331%	28	1,643	-36.079%
2025-10-21	251.8000	251.8000	251.8000	251.8000	+0.331%	1	1,647	-37.569%
2025-10-20	255.6700	255.6700	250.8700	250.9700	+2.349%	39	1,647	-37.363%
2025-10-17	244.2000	247.1500	242.4000	245.2100	+5.240%	19	1,666	-35.892%
2025-10-16	241.2000	241.2000	233.0000	233.0000	-3.866%	24	1,677	-32.532%
2025-10-15	244.8500	244.8500	237.9000	242.3700	+2.025%	4	1,677	-35.140%
2025-10-14	231.6000	237.5600	231.6000	237.5600	-2.339%	22	1,680	-33.827%
2025-10-13	231.4000	243.2500	231.1400	243.2500	+9.081%	29	1,697	-35.375%
2025-10-10	243.7000	243.7000	222.1300	223.0000	-7.927%	33	1,701	-29.507%
2025-10-09	238.4000	242.2000	238.4000	242.2000	-1.042%	5	1,701	-35.095%
2025-10-08	237.1400	245.7000	234.8500	244.7500	+1.666%	4	1,700	-35.771%
2025-10-07	252.7300	255.0000	240.7400	240.7400	-7.283%	12	1,704	-34.701%
2025-10-06	250.8000	259.6500	250.8000	259.6500	+8.836%	32	1,704	-39.457%
2025-10-03	239.0000	240.0000	230.2000	238.5700	-4.442%	33	1,720	-34.107%
2025-10-02	267.0000	267.0000	249.6600	249.6600	-6.624%	15	1,719	-37.034%
2025-10-01	260.4000	267.3700	259.3100	267.3700	+6.099%	111	1,716	-41.205%
2025-09-30	247.0000	252.0000	243.5000	252.0000	+0.994%	8	1,766	-37.619%
2025-09-29	251.5000	251.9000	247.9000	249.5200	+1.431%	27	1,761	-36.999%
2025-09-26	238.0000	247.3500	233.1300	246.0000	+4.913%	24	1,761	-36.098%
2025-09-25	234.5000	239.7000	233.8300	234.4800	-6.208%	9	1,778	-32.958%
2025-09-24	242.1200	250.0000	242.1200	250.0000	+6.383%	95	1,776	-37.120%
2025-09-23	242.5000	243.5000	234.9000	235.0000	-2.740%	9	1,780	-33.106%
2025-09-22	244.0000	251.1400	241.6200	241.6200	+2.861%	17	1,783	-34.939%
2025-09-19	235.1000	237.4600	231.3400	234.9000	+1.272%	37	1,791	-33.078%
2025-09-18	235.9500	238.5000	231.9500	231.9500	-0.952%	49	1,788	-32.227%
2025-09-17	223.5600	235.6000	223.5600	234.1800	+2.275%	15	1,793	-32.872%
2025-09-16	223.1300	229.3000	223.1300	228.9700	+5.032%	23	1,789	-31.345%
2025-09-15	227.7600	233.7200	218.0000	218.0000	+6.706%	59	1,799	-27.890%
2025-09-12	190.2000	207.5300	190.0000	204.3000	+13.374%	88	1,825	-23.054%
2025-09-11	165.4500	180.4000	164.7500	180.2000	+8.876%	35	1,800	-12.764%
2025-09-10	165.5000	171.0000	165.5000	165.5100	+1.484%	51	1,821	-5.021%
2025-09-09	165.7500	167.0000	162.4000	163.0900	-0.403%	10	1,786	-3.612%
2025-09-08	170.6400	170.6400	163.7500	163.7500	-1.693%	21	1,777	-4.000%
2025-09-05	164.0000	169.0000	164.0000	166.5700	+6.367%	74	1,771	-5.625%
2025-09-04	154.0000	156.6000	153.2400	156.6000	+1.655%	39	1,739	+0.383%
2025-09-03	150.0000	159.3100	149.9000	154.0500	+2.954%	79	1,728	+2.045%
2025-09-02	148.5000	152.5000	148.5000	149.6300	-1.850%	22	1,776	+5.059%
2025-08-29	161.0000	161.0000	151.7300	152.4500	-6.294%	33	1,737	+3.116%
2025-08-28	163.7000	163.7000	160.1000	162.6900	-4.553%	66	1,737	-3.375%
2025-08-27	170.3800	170.4500	170.3800	170.4500	+2.434%	4	1,738	-7.774%
2025-08-26	165.0800	166.5000	165.0800	166.4000	-0.060%	3	1,737	-5.529%
2025-08-25	159.3000	166.5000	156.0000	166.5000	+4.520%	20	1,737	-5.586%
2025-08-22	144.2500	159.3000	144.2500	159.3000	+10.418%	73	1,721	-1.318%
2025-08-21	144.8700	144.8700	144.2700	144.2700	-1.522%	10	1,778	+8.962%
2025-08-20	150.0000	150.5000	139.5600	146.5000	-2.839%	58	1,769	+7.304%
2025-08-19	153.7600	154.5000	149.7500	150.7800	-3.098%	50	1,753	+4.258%
2025-08-18	153.2500	155.6000	153.2500	155.6000	+3.775%	6	1,735	+1.028%
2025-08-15	153.2500	153.8000	148.7500	149.9400	-4.008%	53	1,734	+4.842%
2025-08-14	158.0000	159.5400	153.2500	156.2000	-2.558%	21	1,712	+0.640%
2025-08-13	165.0000	165.5500	160.3000	160.3000	-0.317%	8	1,709	-1.934%
2025-08-12	165.0000	165.0000	155.0100	160.8100	-0.075%	77	1,710	-2.245%
2025-08-11	161.2800	165.1700	159.9000	160.9300	+6.001%	56	1,705	-2.318%
2025-08-08	149.3300	155.3000	149.3300	151.8200	+7.089%	102	1,691	+3.544%
2025-08-07	142.7000	143.1800	141.2000	141.7700	-0.162%	16	1,640	+10.884%
2025-08-06	138.0000	142.1000	138.0000	142.0000	+5.694%	80	1,641	+10.704%
2025-08-05	132.5000	135.9400	132.5000	134.3500	-0.112%	178	1,638	+17.008%
2025-08-04	133.7100	135.2500	129.9000	134.5000	+3.326%	21	1,670	+16.877%
2025-08-01	134.3000	134.3500	127.0100	130.1700	-4.280%	45	1,669	+20.765%
2025-07-31	143.5900	143.5900	132.8700	135.9900	-1.812%	98	1,660	+15.597%
2025-07-30	145.5000	145.5000	138.5000	138.5000	-4.641%	3	1,601	+13.502%
2025-07-29	148.9000	148.9000	142.2500	145.2400	-2.523%	38	1,604	+8.235%
2025-07-28	141.3000	152.0000	141.3000	149.0000	+5.786%	65	1,626	+5.503%
2025-07-25	135.3000	146.2000	135.3000	140.8500	+5.878%	26	1,660	+11.608%
2025-07-24	138.5500	138.6500	128.0000	133.0300	-15.051%	175	1,665	+18.169%
2025-07-23	157.0000	157.7500	155.1300	156.6000	-1.323%	38	1,554	+0.383%
2025-07-22	151.9000	158.7000	151.0000	158.7000	+2.718%	12	1,545	-0.945%
2025-07-21	159.5000	159.5000	153.0000	154.5000	-0.355%	61	1,544	+1.748%
2025-07-18	150.2400	155.0500	150.2400	155.0500	+6.097%	135	1,536	+1.387%
2025-07-17	149.0000	149.0000	146.1400	146.1400	-1.919%	7	1,608	+7.568%
2025-07-16	146.0000	149.0000	143.6000	149.0000	+5.636%	43	1,607	+5.503%
2025-07-15	145.3400	146.1300	141.0500	141.0500	-2.049%	17	1,630	+11.450%
2025-07-14	143.1000	147.4000	141.2500	144.0000	+2.586%	23	1,620	+9.167%
2025-07-11	138.0000	140.6100	135.9700	140.3700	+2.348%	40	1,610	+11.990%
2025-07-10	131.0000	137.1500	131.0000	137.1500	+9.040%	57	1,616	+14.619%
2025-07-09	128.3900	129.0000	124.5000	125.7800	-2.647%	47	1,639	+24.980%
2025-07-08	127.0700	134.3500	127.0700	129.2000	+2.175%	82	1,640	+21.672%
2025-07-07	128.1000	130.1500	125.1600	126.4500	-13.745%	198	1,665	+24.318%
2025-07-03	147.0000	148.3900	146.6000	146.6000	+0.397%	152	1,660	+7.231%
2025-07-02	142.0000	146.0200	141.0000	146.0200	+6.662%	167	1,660	+7.656%
2025-07-01	134.1500	139.0000	130.4600	136.9000	-8.152%	156	1,646	+14.828%
2025-06-30	153.6000	153.6000	149.0500	149.0500	-3.025%	104	1,594	+5.468%
2025-06-27	155.0000	159.0000	151.5000	153.7000	-2.102%	64	1,554	+2.277%
2025-06-26	158.0000	160.2500	157.0000	157.0000	-1.838%	75	1,576	+0.127%
2025-06-25	170.5000	170.5000	155.6300	159.9400	-7.549%	87	1,580	-1.713%
2025-06-24	185.0000	185.0000	172.5100	173.0000	-3.621%	118	1,558	-9.133%
2025-06-23	169.8000	185.1400	169.8000	179.5000	+14.375%	41	1,608	-12.423%
2025-06-20	165.1000	165.1000	155.3100	156.9400	-1.277%	58	1,632	+0.166%
2025-06-18	161.1000	161.1000	157.5000	158.9700	+2.442%	22	1,588	-1.113%
2025-06-17	160.3000	160.3500	153.9700	155.1800	-5.407%	292	1,588	+1.302%
2025-06-16	164.0000	166.3700	163.8500	164.0500	+1.016%	93	1,605	-4.176%
2025-06-13	154.7500	166.3300	154.2500	162.4000	+3.380%	306	1,583	-3.202%
2025-06-12	163.6800	166.0500	157.0900	157.0900	-4.038%	25	1,607	+0.070%
2025-06-11	170.3000	170.3000	162.6000	163.7000	+0.031%	16	1,615	-3.971%
2025-06-10	152.5000	164.3400	152.2100	163.6500	+10.276%	210	1,609	-3.941%
2025-06-09	130.0000	149.4000	127.3500	148.4000	+7.536%	225	1,648	+5.930%
2025-06-06	141.0000	145.4500	134.8500	138.0000	+6.977%	484	1,713	+13.913%
2025-06-05	156.0000	157.8500	122.5000	129.0000	-22.754%	434	1,655	+21.860%
2025-06-04	164.4000	168.3000	164.4000	167.0000	-6.259%	49	1,664	-5.868%
2025-06-03	176.9000	185.6800	176.9000	178.1500	+2.977%	15	1,634	-11.760%
2025-06-02	179.3000	179.3000	169.7000	173.0000	-3.368%	65	1,634	-9.133%
2025-05-30	192.7600	192.7700	179.0300	179.0300	-5.774%	44	1,684	-12.193%
2025-05-29	196.1500	196.1500	188.7000	190.0000	-0.524%	24	1,682	-17.263%
2025-05-28	193.8800	194.0000	189.9000	191.0000	-1.368%	77	1,673	-17.696%
2025-05-27	184.0000	194.7500	183.6500	193.6500	+10.185%	69	1,623	-18.823%
2025-05-23	171.0000	176.1600	170.8500	175.7500	-1.264%	504	1,481	-10.555%
2025-05-22	177.5300	178.0000	175.8500	178.0000	+4.706%	12	1,481	-11.685%
2025-05-21	178.0100	180.4000	170.0000	170.0000	-4.387%	55	1,477	-7.529%
2025-05-20	179.7300	186.3000	177.5800	177.8000	+0.708%	51	1,455	-11.586%
2025-05-19	171.9000	176.5500	171.9000	176.5500	-3.260%	79	1,455	-10.960%
2025-05-16	179.2700	182.5000	177.7700	182.5000	+2.910%	66	1,441	-13.863%
2025-05-15	173.1000	178.8000	172.3000	177.3400	-3.357%	93	1,434	-11.357%
2025-05-14	173.4200	183.5000	173.4200	183.5000	+8.580%	134	1,411	-14.332%
2025-05-13	156.7000	171.0200	156.4800	169.0000	+7.787%	137	1,380	-6.982%
2025-05-12	154.2700	158.5100	151.3000	156.7900	+12.185%	89	1,389	+0.261%
2025-05-09	134.5800	147.0100	134.5800	139.7600	+7.508%	600	1,387	+12.479%
2025-05-08	125.1000	132.2400	125.1000	130.0000	+7.128%	91	1,439	+20.923%
2025-05-07	122.0000	122.5000	121.0500	121.3500	-0.165%	5	1,454	+29.543%
2025-05-06	120.0000	122.0000	119.4600	121.5500	-2.908%	118	1,452	+29.329%
2025-05-05	128.9000	128.9000	122.0000	125.1900	-4.690%	100	1,452	+25.569%
2025-05-02	131.1000	137.2600	127.3100	131.3500	+4.246%	290	1,438	+19.680%
2025-05-01	128.4000	131.9400	125.6000	126.0000	-1.331%	106	1,403	+24.762%
2025-04-30	125.4800	127.7000	120.9500	127.7000	-4.028%	41	1,381	+23.101%
2025-04-29	130.0000	133.0600	126.7700	133.0600	+1.580%	84	1,368	+18.142%
2025-04-28	132.3000	136.6800	121.5000	130.9900	+0.762%	90	1,322	+20.009%
2025-04-25	111.4500	131.2000	111.4500	130.0000	+18.721%	758	1,339	+20.923%
2025-04-24	104.5000	109.5000	104.5000	109.5000	+3.497%	111	1,289	+43.562%
2025-04-23	106.0500	110.5500	100.7000	105.8000	+10.208%	179	1,226	+48.582%
2025-04-22	91.4800	99.5000	91.4800	96.0000	+8.132%	309	1,180	+63.750%
2025-04-21	92.5500	92.5500	86.0900	88.7800	-10.810%	260	1,098	+77.067%
2025-04-17	100.0000	101.1500	98.4000	99.5400	-1.485%	45	968	+57.926%
2025-04-16	106.3500	108.2000	96.0000	101.0400	-6.876%	285	968	+55.582%
2025-04-15	109.9500	112.5500	108.5000	108.5000	-1.229%	63	872	+44.885%
2025-04-14	114.6500	116.3000	106.4000	109.8500	-0.750%	146	849	+43.104%
2025-04-11	114.0000	116.0000	104.0000	110.6800	-0.288%	252	841	+42.031%
2025-04-10	114.9900	120.0000	105.4000	111.0000	-8.567%	103	761	+41.622%
2025-04-09	97.0000	125.0000	94.5500	121.4000	+41.163%	226	706	+29.489%
2025-04-08	106.7500	109.0900	86.0000	86.0000	-8.966%	279	581	+82.791%
2025-04-07	91.5100	113.0000	88.0000	94.4700	-8.751%	291	552	+66.402%
2025-04-04	117.0000	117.0000	102.5500	103.5300	-18.698%	982	537	+51.840%
2025-04-03	127.0500	127.3400	120.0000	127.3400	-6.126%	209	222	+23.449%
2025-04-02	116.3000	135.7000	116.3000	135.6500	0.000%	20	18	+15.886%