Dark

TSLA20271217C270
TSLA Dec 17 2027 270.00 Call (TSLA271217C00270000)
option OPRA

EOD

Sep 16, 2026

132.50-1.946%(-2.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	132.5000	132.5000	132.5000	132.5000	-1.946%	1	1,474	0.000%
2026-09-14	130.8600	135.1300	130.8600	135.1300	-1.365%	4	1,474	-1.946%
2026-09-11	137.0000	137.0000	137.0000	137.0000	-2.282%	15	1,477	-3.285%
2026-09-09	140.2000	140.2000	140.2000	140.2000	+1.521%	1	1,462	-5.492%
2026-09-08	137.2000	138.1000	137.2000	138.1000	+9.777%	3	1,463	-4.055%
2026-09-04	132.1000	132.1000	125.1000	125.8000	-15.853%	6	1,461	+5.326%
2026-09-03	148.5000	150.5000	145.0000	149.5000	+17.624%	16	1,461	-11.371%
2026-09-02	127.2000	127.2000	127.1000	127.1000	-0.912%	2	1,450	+4.249%
2026-09-01	128.2700	128.2900	128.2700	128.2700	-7.852%	79	1,450	+3.298%
2026-08-31	129.1000	141.0400	129.1000	139.2000	+13.217%	5	1,490	-4.813%
2026-08-28	128.0000	128.0000	122.9500	122.9500	-3.667%	3	1,490	+7.767%
2026-08-27	127.6300	127.6300	127.6300	127.6300	+2.104%	1	1,488	+3.816%
2026-08-26	125.0000	125.0000	125.0000	125.0000	-3.213%	2	1,489	+6.000%
2026-08-25	129.1500	129.1500	129.1500	129.1500	-6.852%	1	1,491	+2.594%
2026-08-21	134.6300	138.6500	134.6300	138.6500	+13.137%	2	1,491	-4.436%
2026-08-20	122.5500	122.5500	122.5500	122.5500	-1.960%	1	1,491	+8.119%
2026-08-19	125.0000	125.0000	125.0000	125.0000	+5.869%	3	1,492	+6.000%
2026-08-17	118.0700	118.0700	118.0700	118.0700	+3.798%	1	1,492	+12.222%
2026-08-13	113.7500	113.7500	113.7500	113.7500	+6.160%	2	1,491	+16.484%
2026-08-12	106.9900	107.1500	106.9900	107.1500	-5.495%	72	1,491	+23.658%
2026-08-07	108.6500	113.3800	108.6500	113.3800	+3.073%	2	1,551	+16.864%
2026-08-03	110.0000	110.0000	110.0000	110.0000	+9.956%	1	1,551	+20.455%
2026-07-31	93.5000	100.0400	93.5000	100.0400	+1.718%	9	1,551	+32.447%
2026-07-30	95.2500	98.3500	94.0000	98.3500	+8.915%	14	1,552	+34.723%
2026-07-29	92.1300	92.8000	90.3000	90.3000	-7.147%	7	1,557	+46.733%
2026-07-28	97.2500	97.2500	97.2500	97.2500	-1.349%	3	1,557	+36.247%
2026-07-27	99.6200	99.6200	96.7000	98.5800	-1.123%	7	1,560	+34.409%
2026-07-24	101.7100	101.7100	98.0000	99.7000	-7.847%	41	1,561	+32.899%
2026-07-23	111.9800	112.0400	107.5100	108.1900	-34.006%	10	1,560	+22.470%
2026-07-16	163.9400	163.9400	163.9400	163.9400	-3.881%	3	1,553	-19.178%
2026-07-08	170.5600	170.5600	170.5600	170.5600	-9.823%	1	1,550	-22.315%
2026-07-06	189.1400	189.1400	189.1400	189.1400	-5.269%	2	1,550	-29.946%
2026-07-01	194.7200	199.6600	192.5400	199.6600	+2.812%	40	1,550	-33.637%
2026-06-30	190.0000	194.7000	190.0000	194.2000	+22.911%	38	1,521	-31.771%
2026-06-26	158.0000	158.0000	158.0000	158.0000	-10.719%	3	1,502	-16.139%
2026-06-18	176.8500	176.9700	176.8500	176.9700	-0.152%	3	1,502	-25.129%
2026-06-17	177.2400	177.2400	177.2400	177.2400	-5.077%	1	1,502	-25.243%
2026-06-15	186.7200	186.7200	186.7200	186.7200	+3.630%	10	1,502	-29.038%
2026-06-12	180.1800	180.1800	180.1800	180.1800	+9.532%	5	1,502	-26.462%
2026-06-10	164.9700	164.9700	164.5000	164.5000	-6.904%	3	1,502	-19.453%
2026-06-05	176.6500	176.7000	176.5500	176.7000	-9.755%	20	1,502	-25.014%
2026-06-04	195.8000	195.8000	195.8000	195.8000	-1.375%	10	1,496	-32.329%
2026-06-02	196.8000	198.5300	196.8000	198.5300	-8.533%	2	1,496	-33.259%
2026-05-27	215.9500	217.0500	215.9500	217.0500	+9.954%	11	1,494	-38.954%
2026-05-21	197.4000	197.4000	197.4000	197.4000	-1.132%	5	1,494	-32.877%
2026-05-15	199.6600	199.6600	199.6600	199.6600	-11.262%	1	1,494	-33.637%
2026-05-13	213.4500	225.0000	213.4500	225.0000	+7.399%	3	1,494	-41.111%
2026-05-12	209.5000	209.5000	209.5000	209.5000	-4.176%	3	1,494	-36.754%
2026-05-11	214.2500	218.6300	214.2500	218.6300	+7.277%	3	1,494	-39.395%
2026-05-08	201.3700	204.7000	201.0000	203.8000	+8.897%	33	1,492	-34.985%
2026-05-07	185.8500	190.0000	185.8000	187.1500	+6.456%	8	1,502	-29.201%
2026-05-06	171.6900	175.8000	171.6900	175.8000	-0.504%	10	1,504	-24.630%
2026-05-05	177.1000	177.1000	176.6900	176.6900	+6.955%	2	1,512	-25.010%
2026-05-01	165.2000	165.2000	165.2000	165.2000	+2.609%	1	1,513	-19.794%
2026-04-30	161.0000	161.0000	161.0000	161.0000	+4.086%	5	1,513	-17.702%
2026-04-29	154.6800	154.6800	154.6800	154.6800	-3.674%	1	1,513	-14.339%
2026-04-27	160.0000	160.5800	159.7000	160.5800	+1.736%	4	1,512	-17.487%
2026-04-23	159.1000	159.1000	155.9500	157.8400	-9.266%	7	1,513	-16.054%
2026-04-20	182.2000	182.2000	173.9600	173.9600	-6.759%	2	1,508	-23.833%
2026-04-17	186.5700	186.5700	186.5700	186.5700	+9.291%	1	1,509	-28.981%
2026-04-16	170.7100	170.7100	170.7100	170.7100	-2.785%	3	1,510	-22.383%
2026-04-15	160.2700	175.6000	160.2700	175.6000	+24.982%	17	1,510	-24.544%
2026-04-13	140.3000	140.5000	140.3000	140.5000	+7.015%	2	1,519	-5.694%
2026-04-09	129.9500	131.2900	129.9500	131.2900	-2.604%	3	1,519	+0.922%
2026-04-08	144.5000	144.5000	134.8000	134.8000	+2.106%	4	1,517	-1.706%
2026-04-07	132.4600	132.4600	131.4000	132.0200	-9.945%	7	1,517	+0.364%
2026-04-06	146.6000	146.6000	146.6000	146.6000	-1.644%	1	1,516	-9.618%
2026-04-02	152.7000	152.7000	149.0500	149.0500	+0.370%	17	1,515	-11.104%
2026-03-30	151.2000	151.2000	148.5000	148.5000	-0.795%	15	1,515	-10.774%
2026-03-27	152.5200	153.4500	149.6900	149.6900	-14.871%	3	1,515	-11.484%
2026-03-25	175.8400	175.8400	175.8400	175.8400	+4.904%	1	1,514	-24.647%
2026-03-23	167.6200	167.6200	167.6200	167.6200	+6.405%	1	1,513	-20.952%
2026-03-20	161.4800	161.4800	157.5300	157.5300	-12.866%	1,501	2,613	-15.889%
2026-03-16	182.4400	182.4400	180.7900	180.7900	+0.910%	1,100	2,677	-26.711%
2026-03-13	179.8300	179.8300	179.1000	179.1600	-1.126%	13	3,277	-26.044%
2026-03-12	182.3400	182.3400	181.2000	181.2000	-2.213%	31	3,270	-26.876%
2026-03-10	185.3000	185.3000	185.3000	185.3000	-1.724%	3	3,269	-28.494%
2026-03-04	188.6500	188.6500	188.5500	188.5500	+3.033%	4	3,272	-29.727%
2026-02-27	183.0000	183.0000	183.0000	183.0000	-4.289%	1	3,272	-27.596%
2026-02-24	186.0700	191.2000	186.0700	191.2000	+6.548%	3	3,271	-30.701%
2026-02-23	184.8900	185.0700	179.4500	179.4500	-8.083%	55	3,274	-26.163%
2026-02-20	195.2300	195.2300	195.2300	195.2300	+1.051%	1	3,246	-32.131%
2026-02-19	193.0000	193.2000	192.7500	193.2000	-0.535%	22	3,246	-31.418%
2026-02-18	198.3800	198.6000	194.1700	194.2400	-5.318%	29	3,235	-31.785%
2026-02-12	205.1500	205.1500	205.1500	205.1500	+0.112%	1	3,237	-35.413%
2026-02-11	204.9200	204.9200	204.9200	204.9200	+10.857%	1	3,237	-35.341%
2026-02-05	184.7000	184.8500	178.4000	184.8500	-1.571%	13	3,237	-28.320%
2026-02-04	191.0000	192.0000	187.8000	187.8000	-6.217%	3	3,249	-29.446%
2026-02-03	203.6000	203.6000	200.2500	200.2500	-3.823%	3	3,249	-33.833%
2026-01-30	208.2100	208.2100	208.2100	208.2100	+3.819%	1	3,250	-36.362%
2026-01-29	203.8500	208.1000	200.5500	200.5500	-8.425%	12	3,250	-33.932%
2026-01-26	219.0000	219.0000	219.0000	219.0000	-5.211%	1	3,249	-39.498%
2026-01-23	231.0400	231.0400	231.0400	231.0400	+10.282%	1	3,249	-42.651%
2026-01-20	210.6000	210.6000	209.5000	209.5000	-5.332%	2	3,249	-36.754%
2026-01-16	221.3000	221.3000	221.3000	221.3000	+0.204%	1	3,248	-40.127%
2026-01-14	223.8500	223.8500	220.8500	220.8500	-6.814%	4	3,248	-40.005%
2026-01-12	238.6500	238.6500	237.0000	237.0000	+5.591%	13	3,249	-44.093%
2026-01-09	224.4500	224.4500	224.4500	224.4500	+1.072%	32	3,259	-40.967%
2026-01-08	215.6500	222.0700	215.6500	222.0700	-1.442%	4	3,259	-40.334%
2026-01-07	225.3200	225.3200	225.3200	225.3200	+2.265%	3	3,258	-41.195%
2026-01-06	227.9500	227.9500	220.3300	220.3300	-8.951%	8	3,259	-39.863%
2026-01-05	241.9900	241.9900	241.9900	241.9900	+4.622%	2	3,259	-45.246%
2026-01-02	245.0000	245.0000	231.3000	231.3000	-3.222%	21	3,259	-42.715%
2025-12-31	240.9000	240.9000	239.0000	239.0000	-2.999%	4	3,252	-44.561%
2025-12-30	246.3900	246.3900	246.3900	246.3900	-2.462%	1	3,252	-46.223%
2025-12-29	253.0800	253.0800	252.6100	252.6100	-3.555%	25	3,252	-47.548%
2025-12-26	261.9200	261.9200	261.9200	261.9200	-3.766%	1	3,252	-49.412%
2025-12-23	272.1700	272.1700	272.1700	272.1700	-1.484%	1	3,252	-51.317%
2025-12-18	276.2700	276.2700	276.2700	276.2700	+5.146%	6	3,253	-52.040%
2025-12-17	263.0900	263.0900	262.7500	262.7500	-1.750%	10	3,256	-49.572%
2025-12-16	267.4300	267.4300	267.4300	267.4300	+0.349%	1	3,246	-50.454%
2025-12-15	264.1500	266.5000	264.1500	266.5000	+7.895%	2	3,246	-50.281%
2025-12-12	247.0000	247.0000	247.0000	247.0000	+4.083%	1	3,247	-46.356%
2025-12-11	233.4900	237.3100	233.4900	237.3100	-1.150%	2	3,247	-44.166%
2025-12-09	233.6200	240.0700	233.6200	240.0700	+3.872%	3	3,249	-44.808%
2025-12-08	231.1200	231.1200	231.1200	231.1200	-5.030%	1	3,250	-42.670%
2025-12-04	243.3600	243.3600	243.3600	243.3600	+2.016%	1	3,249	-45.554%
2025-12-03	238.5500	238.5500	238.5500	238.5500	+8.014%	1	3,249	-44.456%
2025-12-02	228.3500	228.3500	217.9500	220.8500	-1.635%	36	3,250	-40.005%
2025-12-01	224.5200	224.5200	224.5200	224.5200	+0.094%	4	3,251	-40.985%
2025-11-28	225.0600	225.0600	224.3100	224.3100	+2.918%	3	3,251	-40.930%
2025-11-26	217.1400	217.9500	217.1400	217.9500	+1.132%	44	3,283	-39.206%
2025-11-25	215.5100	215.5100	215.5100	215.5100	+13.307%	1	3,283	-38.518%
2025-11-21	190.2000	190.2000	190.2000	190.2000	-8.160%	3	3,283	-30.336%
2025-11-18	203.5000	207.1000	203.5000	207.1000	+0.363%	102	3,283	-36.021%
2025-11-17	210.0000	220.3700	206.3500	206.3500	-0.362%	256	3,183	-35.789%
2025-11-14	189.8200	207.1000	189.8200	207.1000	+1.679%	6	2,938	-36.021%
2025-11-13	200.3200	203.6800	200.3200	203.6800	-9.936%	6	2,937	-34.947%
2025-11-12	226.1500	226.1500	226.1500	226.1500	-0.515%	1	2,941	-41.411%
2025-11-07	233.0500	233.0500	223.4500	227.3200	-3.637%	48	2,940	-41.712%
2025-11-06	243.8500	243.8500	235.9000	235.9000	-8.880%	6	2,941	-43.832%
2025-11-05	258.8900	258.8900	258.8900	258.8900	+6.605%	1	2,942	-48.820%
2025-11-04	242.9600	243.2000	242.8500	242.8500	-7.479%	3	2,941	-45.440%
2025-11-03	265.0000	265.0000	260.8000	262.4800	+5.946%	10	2,944	-49.520%
2025-10-31	247.7500	247.7500	247.7500	247.7500	+1.193%	1	2,944	-46.519%
2025-10-30	244.6000	244.8300	244.6000	244.8300	-3.195%	2	2,945	-45.881%
2025-10-29	251.8700	253.4900	251.8200	252.9100	-1.072%	90	2,944	-47.610%
2025-10-28	255.6500	255.6500	255.6500	255.6500	+2.186%	1	2,899	-48.171%
2025-10-27	236.0000	251.0000	236.0000	250.1800	+9.469%	83	2,863	-47.038%
2025-10-24	228.5400	228.5400	228.5400	228.5400	+3.740%	5	2,863	-42.023%
2025-10-23	217.8500	220.3000	217.8500	220.3000	-2.651%	254	2,863	-39.855%
2025-10-22	238.0000	238.0000	226.3000	226.3000	-5.135%	9	2,610	-41.449%
2025-10-21	238.4100	240.6800	238.4100	238.5500	-1.099%	18	2,609	-44.456%
2025-10-20	239.1100	241.7000	239.1100	241.2000	+5.328%	9	2,617	-45.066%
2025-10-17	229.0000	229.0000	229.0000	229.0000	+4.190%	5	2,618	-42.140%
2025-10-16	222.8200	222.8200	219.7900	219.7900	-4.147%	36	2,618	-39.715%
2025-10-15	230.0500	232.3100	225.3500	229.3000	+1.348%	14	2,619	-42.215%
2025-10-14	226.2500	226.2500	226.2500	226.2500	+2.089%	1	2,626	-41.436%
2025-10-13	220.3300	221.6200	220.3300	221.6200	+4.513%	2	2,627	-40.213%
2025-10-10	220.3600	220.3600	212.0000	212.0500	-8.192%	6	2,628	-37.515%
2025-10-09	229.6300	230.9700	229.6300	230.9700	+0.860%	270	2,630	-42.633%
2025-10-08	229.0500	229.0500	229.0000	229.0000	-5.672%	2	2,400	-42.140%
2025-10-07	242.7700	242.7700	242.7700	242.7700	-0.463%	1	2,401	-45.422%
2025-10-06	243.9000	243.9000	243.9000	243.9000	+7.270%	4	2,401	-45.674%
2025-10-03	233.8000	233.8000	224.8200	227.3700	-3.636%	6	2,405	-41.725%
2025-10-02	255.6000	255.6000	235.9500	235.9500	-6.905%	153	2,405	-43.844%
2025-10-01	248.7600	253.4500	248.7600	253.4500	+7.608%	42	2,257	-47.721%
2025-09-30	236.4600	236.4600	231.5200	235.5300	-2.075%	168	2,257	-43.744%
2025-09-29	240.5200	240.5200	240.5200	240.5200	+7.184%	1	2,113	-44.911%
2025-09-26	224.4000	224.4000	224.4000	224.4000	-0.624%	1	2,114	-40.954%
2025-09-25	227.0400	227.0400	225.7700	225.8100	-5.420%	16	2,115	-41.322%
2025-09-24	230.5000	238.7500	230.5000	238.7500	+6.575%	17	2,128	-44.503%
2025-09-23	230.5000	230.5000	223.9800	224.0200	-2.761%	20	2,130	-40.853%
2025-09-22	235.7800	237.5800	230.0100	230.3800	+3.379%	8	2,144	-42.486%
2025-09-19	225.0000	225.0000	222.8500	222.8500	+1.089%	4	2,144	-40.543%
2025-09-18	224.6800	224.6800	220.4500	220.4500	+2.961%	27	2,144	-39.896%
2025-09-17	214.4000	215.0200	214.1100	214.1100	-1.672%	52	2,169	-38.116%
2025-09-16	215.6500	217.7500	213.8500	217.7500	+5.791%	37	2,204	-39.150%
2025-09-15	219.5000	219.5000	205.8000	205.8300	+5.771%	357	2,201	-35.626%
2025-09-12	181.0000	195.9000	181.0000	194.6000	+14.869%	455	1,895	-31.912%
2025-09-11	154.5000	169.4100	154.4000	169.4100	+9.438%	13	1,517	-21.787%
2025-09-10	155.7000	160.1000	154.8000	154.8000	+0.946%	27	1,507	-14.406%
2025-09-09	152.4500	154.7000	152.4500	153.3500	+0.033%	34	1,500	-13.596%
2025-09-08	158.6500	158.6500	152.8500	153.3000	-1.731%	53	1,500	-13.568%
2025-09-05	157.5600	159.9300	154.5000	156.0000	+7.996%	130	1,507	-15.064%
2025-09-04	144.1000	144.4500	142.4500	144.4500	+0.564%	5	1,514	-8.273%
2025-09-03	141.0000	149.0100	141.0000	143.6400	+1.369%	17	1,513	-7.755%
2025-09-02	141.9000	141.9000	141.7000	141.7000	-0.666%	21	1,500	-6.493%
2025-08-29	153.9500	153.9500	142.6500	142.6500	-7.610%	79	1,525	-7.115%
2025-08-28	151.6000	154.4000	151.6000	154.4000	-2.893%	8	1,525	-14.184%
2025-08-27	162.1300	162.1300	158.9700	159.0000	+2.707%	12	1,525	-16.667%
2025-08-26	156.2500	156.2500	154.8100	154.8100	-1.194%	4	1,525	-14.411%
2025-08-25	150.1000	156.6800	147.7400	156.6800	+5.225%	9	1,525	-15.433%
2025-08-22	138.8400	148.9000	138.8400	148.9000	+9.881%	28	1,525	-11.014%
2025-08-21	132.9500	135.5100	132.9500	135.5100	-0.645%	2	1,505	-2.221%
2025-08-20	133.3000	136.3900	130.3000	136.3900	-5.034%	53	1,506	-2.852%
2025-08-19	148.4300	149.6000	143.1000	143.6200	-0.931%	23	1,507	-7.743%
2025-08-18	143.6500	144.9700	143.6500	144.9700	+2.452%	10	1,506	-8.602%
2025-08-15	139.5400	142.7600	139.5400	141.5000	-2.184%	26	1,507	-6.360%
2025-08-14	149.2000	149.2000	143.8400	144.6600	-4.072%	36	1,530	-8.406%
2025-08-13	150.5500	152.0000	150.5500	150.8000	+2.599%	14	1,544	-12.135%
2025-08-12	152.5500	152.5500	146.7500	146.9800	-3.620%	62	1,541	-9.852%
2025-08-11	152.0000	156.2500	150.7500	152.5000	+6.733%	109	1,569	-13.115%
2025-08-08	141.8500	145.4500	141.8500	142.8800	+5.876%	16	1,549	-7.265%
2025-08-07	134.4200	134.9500	132.4500	134.9500	+1.139%	10	1,538	-1.815%
2025-08-06	124.1000	133.7000	124.1000	133.4300	+6.276%	128	1,532	-0.697%
2025-08-04	125.2500	125.5500	125.2500	125.5500	+3.632%	7	1,503	+5.536%
2025-08-01	119.6900	123.2500	117.9800	121.1500	-3.887%	76	1,503	+9.369%
2025-07-31	131.5500	131.5500	126.0500	126.0500	-4.508%	5	1,480	+5.117%
2025-07-30	132.9000	132.9000	129.6000	132.0000	-3.034%	24	1,480	+0.379%
2025-07-29	138.0000	138.0000	133.9000	136.1300	-4.804%	54	1,461	-2.667%
2025-07-28	132.9000	143.0000	132.9000	143.0000	+8.539%	42	1,486	-7.343%
2025-07-25	127.9000	136.2500	127.1600	131.7500	+5.994%	20	1,472	+0.569%
2025-07-24	124.7000	125.7600	120.1000	124.3000	-15.900%	813	1,461	+6.597%
2025-07-23	145.6000	147.8000	145.6000	147.8000	-0.825%	16	662	-10.352%
2025-07-22	143.9400	149.0300	143.9200	149.0300	+2.786%	88	659	-11.092%
2025-07-21	148.0000	148.0000	144.6000	144.9900	-0.521%	54	660	-8.614%
2025-07-18	146.1500	146.1500	145.7500	145.7500	+6.000%	43	703	-9.091%
2025-07-17	141.4000	141.4000	137.5000	137.5000	-2.274%	10	663	-3.636%
2025-07-16	134.0000	140.7000	133.0600	140.7000	+7.314%	25	655	-5.828%
2025-07-15	137.1400	138.0500	131.1100	131.1100	-2.607%	66	660	+1.060%
2025-07-14	134.1000	134.6200	133.0000	134.6200	+3.554%	12	654	-1.575%
2025-07-11	130.7600	130.7600	130.0000	130.0000	+1.002%	17	653	+1.923%
2025-07-10	121.2000	128.7100	121.2000	128.7100	+10.018%	10	666	+2.945%
2025-07-09	118.0000	118.0000	116.9000	116.9900	-2.182%	9	664	+13.258%
2025-07-08	121.0000	126.0000	119.6000	119.6000	-0.590%	8	661	+10.786%
2025-07-07	117.5000	122.1000	117.3200	120.3100	-13.296%	77	661	+10.132%
2025-07-03	138.7700	139.0000	138.0000	138.7600	+1.285%	14	655	-4.511%
2025-07-02	132.4500	138.5300	132.4500	137.0000	+6.054%	43	655	-3.285%
2025-07-01	123.8100	130.3800	123.4500	129.1800	-7.762%	159	656	+2.570%
2025-06-30	142.6500	144.0000	139.8500	140.0500	-6.633%	57	640	-5.391%
2025-06-27	146.0000	150.0000	143.1000	150.0000	-0.239%	16	598	-11.667%
2025-06-26	150.0000	152.0000	149.0000	150.3600	-0.674%	115	604	-11.878%
2025-06-25	158.0000	158.0000	147.3800	151.3800	-7.129%	82	559	-12.472%
2025-06-24	170.6300	170.6300	163.0000	163.0000	-4.118%	54	539	-18.712%
2025-06-23	164.3400	175.2500	164.3400	170.0000	+13.903%	45	536	-22.059%
2025-06-20	148.7900	149.2500	148.7900	149.2500	-0.380%	6	540	-11.223%
2025-06-18	146.6500	149.8200	146.6500	149.8200	+1.182%	5	537	-11.561%
2025-06-17	154.9000	154.9000	147.6600	148.0700	-6.047%	11	537	-10.515%
2025-06-16	156.5500	157.6000	155.9000	157.6000	+0.446%	24	535	-15.926%
2025-06-13	145.0000	159.6200	145.0000	156.9000	+5.231%	62	512	-15.551%
2025-06-12	154.7100	158.8000	149.1000	149.1000	-5.195%	6	520	-11.133%
2025-06-11	160.2200	160.9000	157.2700	157.2700	+1.642%	7	516	-15.750%
2025-06-10	147.3600	156.4400	147.3600	154.7300	+15.212%	34	514	-14.367%
2025-06-09	122.0000	134.3000	122.0000	134.3000	+2.535%	43	505	-1.340%
2025-06-06	136.3100	136.3100	130.9800	130.9800	+4.283%	38	516	+1.160%
2025-06-05	149.6000	149.8900	115.6800	125.6000	-20.582%	173	509	+5.494%
2025-06-04	159.0000	159.0000	157.4500	158.1500	-8.132%	15	484	-16.219%
2025-06-03	176.7000	176.8000	172.1500	172.1500	+4.081%	9	484	-23.032%
2025-06-02	169.8400	169.8400	162.4300	165.4000	-5.296%	37	485	-19.891%
2025-05-30	171.3200	174.8500	171.3200	174.6500	-3.546%	26	491	-24.134%
2025-05-29	185.0000	185.0000	179.9700	181.0700	-1.459%	7	496	-26.824%
2025-05-28	185.7000	185.7000	183.7500	183.7500	+0.934%	3	494	-27.891%
2025-05-27	171.5100	184.4000	171.5100	182.0500	+10.407%	17	493	-27.218%
2025-05-23	164.8900	164.8900	164.8900	164.8900	-2.874%	2	490	-19.643%
2025-05-22	168.2000	170.9500	168.2000	169.7700	+3.676%	3	490	-21.953%
2025-05-21	170.6000	170.6800	163.7500	163.7500	-3.597%	6	490	-19.084%
2025-05-20	172.6100	175.5000	168.0000	169.8600	+3.214%	15	487	-21.995%
2025-05-19	161.2500	166.9700	161.2500	164.5700	-4.486%	59	482	-19.487%
2025-05-16	172.7500	173.0000	171.7500	172.3000	+3.434%	58	477	-23.099%
2025-05-15	166.2200	166.5800	162.4800	166.5800	-4.264%	29	461	-20.459%
2025-05-14	166.0000	174.0000	165.3800	174.0000	+8.276%	50	461	-23.851%
2025-05-13	149.4900	163.2500	149.4000	160.7000	+7.794%	88	466	-17.548%
2025-05-12	140.0000	150.1700	140.0000	149.0800	+11.956%	32	469	-11.122%
2025-05-09	133.6500	139.0000	132.1800	133.1600	+7.561%	182	462	-0.496%
2025-05-08	121.7600	124.0000	117.6500	123.8000	+7.849%	69	454	+7.027%
2025-05-07	113.8000	115.0900	111.0000	114.7900	+0.737%	110	448	+15.428%
2025-05-06	112.6500	115.7900	112.3500	113.9500	-2.356%	70	443	+16.279%
2025-05-05	118.0000	118.0000	114.9000	116.7000	-5.796%	54	448	+13.539%
2025-05-02	122.0000	129.6000	119.9600	123.8800	+2.805%	116	436	+6.958%
2025-05-01	121.2500	123.9300	120.5000	120.5000	+0.475%	40	445	+9.959%
2025-04-30	117.7000	119.9300	113.4800	119.9300	-6.121%	132	437	+10.481%
2025-04-29	122.5000	127.7500	120.6200	127.7500	+7.056%	25	406	+3.718%
2025-04-28	130.1500	130.1500	114.9000	119.3300	-2.164%	50	390	+11.037%
2025-04-25	105.6600	123.1500	104.8500	121.9700	+19.625%	804	374	+8.633%
2025-04-24	101.3000	101.9600	100.2800	101.9600	+2.710%	15	328	+29.953%
2025-04-23	102.6500	103.3800	94.8500	99.2700	+10.718%	124	328	+33.474%
2025-04-22	87.1400	92.0000	87.1400	89.6600	+8.063%	63	336	+47.781%
2025-04-21	86.1000	86.1000	81.2000	82.9700	-10.737%	59	324	+59.696%
2025-04-17	93.1700	93.1900	91.8200	92.9500	-0.054%	31	286	+42.550%
2025-04-16	100.0000	100.7000	92.0500	93.0000	-9.242%	50	286	+42.473%
2025-04-15	105.0500	105.7100	101.8300	102.4700	-1.830%	40	311	+29.306%
2025-04-14	108.9500	110.0000	100.5000	104.3800	+1.884%	85	311	+26.940%
2025-04-11	108.5600	108.5600	99.1800	102.4500	-3.776%	34	288	+29.331%
2025-04-10	108.3000	108.3000	97.5300	106.4700	-11.253%	59	288	+24.448%
2025-04-09	93.2100	119.9700	90.4500	119.9700	+41.091%	89	252	+10.444%
2025-04-08	101.3000	103.3000	82.8000	85.0300	-7.676%	25	193	+55.827%
2025-04-07	86.8500	100.4500	85.0000	92.1000	-6.001%	92	187	+43.865%
2025-04-04	114.0000	114.0000	96.8800	97.9800	-17.316%	228	138	+35.232%
2025-04-03	118.1800	121.9800	114.3500	118.5000	-7.660%	44	82	+11.814%
2025-04-02	105.9100	128.3300	105.9100	128.3300	0.000%	68	54	+3.249%