Dark

TSLA20271217C290
TSLA Dec 17 2027 290.00 Call (TSLA271217C00290000)
option OPRA

EOD

Sep 21, 2026

131.06+7.514%(+9.16)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	128.6500	134.3000	128.6500	131.0600	+7.514%	30	1,944	0.000%
2026-09-18	124.6000	124.6000	121.9000	121.9000	+3.200%	4	1,929	+7.514%
2026-09-16	118.1200	118.1200	118.1200	118.1200	-1.039%	1	1,925	+10.955%
2026-09-14	122.2300	122.2300	119.3600	119.3600	-1.412%	5	1,924	+9.802%
2026-09-10	121.0700	121.0700	121.0700	121.0700	-4.292%	1	1,927	+8.251%
2026-09-09	126.5000	126.5000	126.5000	126.5000	+0.477%	1	1,928	+3.605%
2026-09-08	125.9000	125.9000	125.9000	125.9000	+9.184%	1	1,929	+4.098%
2026-09-04	115.3100	115.3100	115.3100	115.3100	-16.539%	10	1,919	+13.659%
2026-09-03	128.8000	140.0500	128.8000	138.1600	+18.106%	7	1,919	-5.139%
2026-09-01	120.8300	120.8300	116.9800	116.9800	-2.027%	4	1,923	+12.036%
2026-08-28	119.4000	119.4000	119.4000	119.4000	+3.377%	2	1,919	+9.765%
2026-08-25	116.8800	116.8800	115.5000	115.5000	-8.983%	20	1,919	+13.472%
2026-08-21	116.3000	126.9000	115.4800	126.9000	+21.377%	36	1,909	+3.278%
2026-08-18	104.1000	104.6000	103.9500	104.5500	-2.180%	4	1,882	+25.356%
2026-08-17	106.8800	106.8800	106.8800	106.8800	+0.640%	1	1,882	+22.624%
2026-08-14	107.6500	107.6500	105.3500	106.2000	+7.003%	3	1,882	+23.409%
2026-08-13	97.1700	99.3000	97.1700	99.2500	+1.795%	11	1,884	+32.050%
2026-08-12	100.5300	100.5300	96.0400	97.5000	-6.582%	69	1,875	+34.421%
2026-08-11	104.3700	104.3700	104.3700	104.3700	+3.748%	1	1,875	+25.572%
2026-08-10	100.0000	100.6000	100.0000	100.6000	+0.600%	4	1,874	+30.278%
2026-08-05	100.0000	100.0000	100.0000	100.0000	-3.148%	1	1,873	+31.060%
2026-08-04	97.2500	103.3500	97.2500	103.2500	+4.737%	5	1,872	+26.935%
2026-08-03	94.0000	98.5800	94.0000	98.5800	+12.689%	196	1,875	+32.948%
2026-07-31	91.4200	91.4200	87.4800	87.4800	+0.737%	26	1,965	+49.817%
2026-07-30	86.8000	87.5300	86.2500	86.8400	+5.478%	5	1,970	+50.921%
2026-07-29	85.9200	85.9200	82.3300	82.3300	-1.519%	35	1,969	+59.189%
2026-07-28	86.3000	86.3000	83.6000	83.6000	-3.576%	3	1,964	+56.770%
2026-07-27	86.0000	88.7500	86.0000	86.7000	-3.592%	4	1,967	+51.165%
2026-07-24	96.1500	96.1500	88.1100	89.9300	-8.608%	58	1,965	+45.736%
2026-07-23	108.3800	108.6000	96.9500	98.4000	-31.073%	164	1,974	+33.191%
2026-07-20	142.7600	142.7600	142.7600	142.7600	-2.273%	1	1,925	-8.196%
2026-07-17	145.3800	146.0800	145.3500	146.0800	-3.895%	24	1,926	-10.282%
2026-07-16	152.0000	152.0000	152.0000	152.0000	-2.968%	1	1,948	-13.776%
2026-07-15	156.6500	156.6500	156.6500	156.6500	-0.854%	1	1,949	-16.336%
2026-07-14	158.0000	158.0000	158.0000	158.0000	-7.602%	1	1,949	-17.051%
2026-07-10	171.0000	171.0000	171.0000	171.0000	-3.933%	1	1,948	-23.357%
2026-07-07	178.0000	178.0000	178.0000	178.0000	+6.632%	1	1,949	-26.371%
2026-07-06	166.9300	166.9300	166.9300	166.9300	+7.572%	1	1,950	-21.488%
2026-07-02	155.1800	155.1800	155.1800	155.1800	-15.951%	1	1,951	-15.543%
2026-07-01	181.7900	190.7500	179.5700	184.6300	+1.607%	72	1,951	-29.015%
2026-06-30	181.9100	181.9100	181.7100	181.7100	+19.996%	6	1,943	-27.874%
2026-06-26	151.4300	151.4300	151.4300	151.4300	+5.416%	1	1,943	-13.452%
2026-06-25	143.6500	143.6500	143.6500	143.6500	+0.139%	1	1,943	-8.764%
2026-06-24	143.4500	143.4500	143.4500	143.4500	-8.631%	1	1,942	-8.637%
2026-06-23	157.0000	157.0000	157.0000	157.0000	-8.721%	3	1,941	-16.522%
2026-06-22	162.6000	172.0000	162.6000	172.0000	+2.290%	5	1,941	-23.802%
2026-06-17	165.8500	169.1500	165.8500	168.1500	-1.071%	6	1,945	-22.058%
2026-06-16	169.9700	169.9700	169.9700	169.9700	+9.305%	23	1,945	-22.892%
2026-06-10	158.9500	158.9500	155.5000	155.5000	-8.184%	3	1,945	-15.717%
2026-06-08	162.9300	169.8200	162.9300	169.3600	+5.850%	17	1,945	-22.615%
2026-06-05	173.5800	173.5800	158.7600	160.0000	-12.305%	366	1,956	-18.088%
2026-06-04	182.8200	182.8200	182.4500	182.4500	-1.057%	151	2,271	-28.167%
2026-06-02	184.4000	184.4000	184.4000	184.4000	-9.158%	5	2,302	-28.926%
2026-05-28	202.0000	202.9900	202.0000	202.9900	+0.840%	2	2,307	-35.435%
2026-05-27	201.3000	201.3000	201.3000	201.3000	+4.855%	1	2,308	-34.893%
2026-05-22	190.4000	191.9800	190.4000	191.9800	+4.201%	2	2,308	-31.732%
2026-05-21	184.2400	184.2400	184.2400	184.2400	+5.788%	1	2,310	-28.865%
2026-05-18	174.1600	174.1600	174.1600	174.1600	-17.362%	1	2,310	-24.747%
2026-05-13	209.8100	210.7500	209.8100	210.7500	+4.971%	4	2,311	-37.813%
2026-05-12	200.7700	200.7700	200.7700	200.7700	-4.043%	1	2,311	-34.721%
2026-05-11	185.2500	209.2300	185.2500	209.2300	+23.988%	13	2,311	-37.361%
2026-05-07	168.7500	168.7500	168.7500	168.7500	+6.065%	1	2,311	-22.335%
2026-05-05	159.1000	159.1000	159.1000	159.1000	+0.347%	1	2,312	-17.624%
2026-05-04	158.7000	158.7000	158.5500	158.5500	+6.132%	7	2,313	-17.338%
2026-04-30	149.3000	149.3900	149.3000	149.3900	+2.985%	14	2,320	-12.270%
2026-04-28	145.0600	145.0600	145.0600	145.0600	+5.192%	1	2,334	-9.651%
2026-04-27	137.9000	137.9000	137.9000	137.9000	-5.626%	14	2,334	-4.960%
2026-04-24	146.4000	146.4000	146.1200	146.1200	-0.463%	10	2,320	-10.307%
2026-04-23	142.5400	146.8000	142.5400	146.8000	-7.423%	18	2,330	-10.722%
2026-04-22	158.5700	158.5700	158.5700	158.5700	-3.163%	1	2,340	-17.349%
2026-04-20	163.7500	163.7500	163.7500	163.7500	-5.034%	1	2,340	-19.963%
2026-04-17	164.5200	173.6700	162.7300	172.4300	+9.633%	26	2,340	-23.992%
2026-04-16	157.2800	157.2800	157.2800	157.2800	-2.323%	6	2,333	-16.671%
2026-04-15	152.5500	163.0000	152.5500	161.0200	+17.619%	3	2,333	-18.606%
2026-04-14	136.7800	136.9000	136.7800	136.9000	+9.960%	3	2,331	-4.266%
2026-04-09	124.5000	124.5000	124.5000	124.5000	+0.704%	5	2,333	+5.269%
2026-04-07	124.5100	124.5100	121.2000	123.6300	-3.089%	1,203	2,333	+6.010%
2026-04-06	139.5900	139.5900	127.5500	127.5700	-7.222%	11	2,621	+2.736%
2026-04-02	141.6800	141.6800	137.5000	137.5000	-5.531%	5	2,627	-4.684%
2026-03-31	139.0000	145.5500	139.0000	145.5500	+9.560%	3	2,627	-9.955%
2026-03-30	140.3200	140.3200	132.5200	132.8500	-5.141%	6	2,629	-1.347%
2026-03-27	141.2000	141.2000	139.4500	140.0500	-11.350%	12	2,632	-6.419%
2026-03-24	157.9800	157.9800	157.9800	157.9800	+3.729%	2	2,629	-17.040%
2026-03-23	151.5100	152.3000	151.5100	152.3000	+6.765%	5	2,629	-13.946%
2026-03-20	145.5000	145.5000	142.6500	142.6500	-8.960%	6	2,625	-8.125%
2026-03-19	156.6900	156.6900	156.6900	156.6900	-7.306%	1	2,629	-16.357%
2026-03-17	169.0400	169.0400	169.0400	169.0400	+1.373%	1	2,630	-22.468%
2026-03-13	167.9000	167.9000	166.7500	166.7500	-4.899%	3	2,629	-21.403%
2026-03-10	175.3400	175.3400	175.3400	175.3400	+8.907%	1	2,629	-25.254%
2026-03-09	161.0000	161.0000	161.0000	161.0000	-4.502%	1	2,630	-18.596%
2026-03-06	169.8500	169.8500	168.5900	168.5900	-2.419%	2	2,633	-22.261%
2026-03-05	172.5000	172.7700	172.5000	172.7700	-0.535%	2	2,633	-24.142%
2026-03-04	174.8500	174.9500	173.7000	173.7000	+5.477%	6	2,633	-24.548%
2026-03-03	164.6800	164.6800	164.6800	164.6800	-4.256%	1	2,632	-20.415%
2026-02-27	172.0000	172.0000	172.0000	172.0000	-6.649%	10	2,631	-23.802%
2026-02-25	184.2500	184.2500	184.2500	184.2500	+2.259%	2	2,641	-28.868%
2026-02-24	175.9000	180.1800	175.5500	180.1800	+6.805%	10	2,641	-27.262%
2026-02-23	174.5200	174.5200	167.8800	168.7000	-6.898%	12	2,644	-22.312%
2026-02-19	185.1000	185.2000	181.0500	181.2000	-0.423%	54	2,638	-27.671%
2026-02-18	186.0500	186.1500	181.8500	181.9700	-8.124%	29	2,616	-27.977%
2026-02-12	198.0600	198.0600	198.0600	198.0600	+0.538%	1	2,615	-33.828%
2026-02-11	192.9300	197.0000	192.9300	197.0000	+1.478%	2	2,615	-33.472%
2026-02-10	193.9000	194.1300	193.9000	194.1300	+1.975%	2	2,616	-32.489%
2026-02-09	190.3700	190.3700	190.3700	190.3700	+2.570%	1	2,616	-31.155%
2026-02-06	185.6000	185.6000	185.6000	185.6000	+7.938%	1	2,616	-29.386%
2026-02-05	175.1900	175.3900	166.6300	171.9500	-5.869%	7	2,617	-23.780%
2026-02-04	183.2200	183.2200	182.6700	182.6700	-6.920%	3	2,622	-28.253%
2026-02-02	196.2500	196.2500	196.2500	196.2500	+0.358%	1	2,625	-33.218%
2026-01-30	195.5500	195.5500	195.5500	195.5500	+1.059%	7	2,625	-32.979%
2026-01-29	197.6500	197.6500	192.8800	193.5000	-6.720%	7	2,632	-32.269%
2026-01-26	210.3700	210.3700	207.4400	207.4400	-5.425%	5	2,637	-36.820%
2026-01-23	219.3400	219.3400	219.3400	219.3400	+10.806%	1	2,640	-40.248%
2026-01-20	197.9500	197.9500	197.9500	197.9500	-5.962%	1	2,640	-33.791%
2026-01-16	210.4500	210.5000	210.4500	210.5000	-0.539%	2	2,640	-37.739%
2026-01-15	211.6400	211.6400	211.6400	211.6400	+1.147%	2	2,640	-38.074%
2026-01-14	209.2400	209.2400	209.2400	209.2400	-4.973%	2	2,640	-37.364%
2026-01-13	220.1900	220.1900	220.1900	220.1900	-1.613%	1	2,640	-40.479%
2026-01-12	223.8500	223.8500	223.8000	223.8000	+6.673%	10	2,640	-41.439%
2026-01-08	210.0000	210.0000	209.8000	209.8000	+0.894%	2	2,640	-37.531%
2026-01-06	210.6700	210.6700	207.9400	207.9400	-3.284%	3	2,641	-36.972%
2026-01-02	215.0000	215.0000	215.0000	215.0000	-6.623%	3	2,642	-39.042%
2025-12-31	230.2500	230.2500	230.2500	230.2500	-1.603%	1	2,643	-43.079%
2025-12-30	234.0000	234.0000	234.0000	234.0000	-1.557%	2	2,643	-43.991%
2025-12-29	241.5000	241.5000	237.7000	237.7000	-8.885%	5	2,645	-44.863%
2025-12-23	260.8800	260.8800	260.8800	260.8800	-2.657%	1	2,650	-49.762%
2025-12-22	266.4000	268.0000	266.4000	268.0000	+7.264%	2	2,650	-51.097%
2025-12-19	250.8800	250.8800	249.8500	249.8500	-3.834%	2	2,652	-47.545%
2025-12-18	259.8100	259.8100	259.8100	259.8100	-1.958%	5	2,652	-49.555%
2025-12-16	260.2500	265.0000	260.2500	265.0000	+4.743%	2	2,655	-50.543%
2025-12-15	250.8500	253.0000	250.8500	253.0000	+11.749%	7	2,655	-48.198%
2025-12-12	226.4000	226.4000	226.4000	226.4000	+2.189%	1	2,658	-42.111%
2025-12-11	221.6500	221.6500	221.5500	221.5500	-1.808%	2	2,659	-40.844%
2025-12-09	227.4000	229.0300	225.6300	225.6300	+3.977%	252	2,660	-41.914%
2025-12-08	224.7000	224.7000	217.0000	217.0000	-7.502%	2	2,412	-39.604%
2025-12-05	234.0000	234.6000	234.0000	234.6000	+3.828%	7	2,414	-44.135%
2025-12-03	225.9500	225.9500	225.9500	225.9500	+5.412%	1	2,418	-41.996%
2025-12-02	211.5000	214.3500	211.4500	214.3500	+2.320%	15	2,419	-38.857%
2025-11-26	204.3300	209.4900	204.3300	209.4900	+1.773%	2	2,427	-37.439%
2025-11-24	190.7500	205.8400	190.7500	205.8400	+9.124%	3	2,427	-36.329%
2025-11-21	181.2100	188.6300	180.8300	188.6300	-0.971%	4	2,430	-30.520%
2025-11-20	192.5000	193.3700	190.4800	190.4800	-0.662%	27	2,430	-31.195%
2025-11-18	191.9500	192.0000	190.0000	191.7500	-2.437%	7	2,414	-31.651%
2025-11-17	196.5400	196.5400	196.5400	196.5400	+1.268%	2	2,414	-33.316%
2025-11-14	184.3500	199.2000	184.3500	194.0800	+3.471%	10	2,414	-32.471%
2025-11-13	202.3400	202.3400	187.4000	187.5700	-12.758%	14	2,417	-30.127%
2025-11-12	215.0000	215.0000	215.0000	215.0000	-2.816%	1	2,421	-39.042%
2025-11-11	221.2300	221.2300	221.2300	221.2300	-0.378%	1	2,421	-40.758%
2025-11-07	220.7000	222.0700	220.7000	222.0700	-4.445%	2	2,422	-40.983%
2025-11-06	229.2200	232.4000	229.2200	232.4000	-5.162%	8	2,421	-43.606%
2025-11-05	238.5000	245.9300	238.5000	245.0500	+4.046%	6	2,420	-46.517%
2025-10-31	235.5200	235.5200	235.5200	235.5200	-2.327%	1	2,425	-44.353%
2025-10-29	241.3100	241.3100	240.9800	241.1300	-0.219%	8	2,425	-45.648%
2025-10-28	241.6600	241.6600	241.6600	241.6600	+5.074%	1	2,421	-45.767%
2025-10-27	226.1700	239.5500	226.1700	229.9900	+3.739%	29	2,442	-43.015%
2025-10-24	223.0000	223.0000	221.7000	221.7000	+7.606%	6	2,442	-40.884%
2025-10-23	206.0300	206.0300	206.0300	206.0300	-6.774%	1	2,446	-36.388%
2025-10-22	224.0000	224.0000	220.5000	221.0000	-2.592%	3	2,446	-40.697%
2025-10-20	226.8800	226.8800	226.8800	226.8800	+5.648%	2	2,446	-42.234%
2025-10-17	214.7500	214.7500	214.7500	214.7500	+0.023%	1	2,448	-38.971%
2025-10-16	219.5900	219.5900	214.7000	214.7000	-1.455%	3	2,448	-38.957%
2025-10-15	217.8000	217.8700	217.5000	217.8700	+4.144%	4	2,451	-39.845%
2025-10-10	209.5300	209.5300	205.9000	209.2000	-2.261%	27	2,452	-37.352%
2025-10-08	212.6200	214.0400	212.6200	214.0400	-2.652%	4	2,455	-38.768%
2025-10-07	219.8700	219.8700	219.8700	219.8700	-3.684%	1	2,456	-40.392%
2025-10-06	228.2800	228.2800	228.2800	228.2800	+8.596%	1	2,456	-42.588%
2025-10-03	218.2500	218.2500	206.8400	210.2100	-8.624%	6	2,455	-37.653%
2025-10-02	240.5400	240.5400	230.0500	230.0500	-5.524%	25	2,457	-43.030%
2025-10-01	238.0000	243.5000	238.0000	243.5000	+10.106%	27	2,472	-46.177%
2025-09-30	224.4700	224.4700	221.1500	221.1500	-2.440%	3	2,451	-40.737%
2025-09-29	226.6800	226.6800	226.6800	226.6800	+1.409%	1	2,450	-42.183%
2025-09-26	223.5300	223.5300	223.5300	223.5300	+6.570%	1	2,450	-41.368%
2025-09-25	215.9200	215.9200	209.7500	209.7500	-5.730%	4	2,451	-37.516%
2025-09-24	220.4700	223.2600	220.0000	222.5000	+2.440%	5	2,452	-41.097%
2025-09-23	225.0300	225.0300	217.2000	217.2000	-1.273%	4	2,457	-39.659%
2025-09-22	224.8200	225.6900	219.5000	220.0000	+4.325%	14	2,457	-40.427%
2025-09-19	211.6000	211.6000	210.4300	210.8800	-1.766%	7	2,462	-37.851%
2025-09-18	214.2500	214.7100	213.9200	214.6700	+5.230%	28	2,468	-38.948%
2025-09-17	197.7500	208.7300	197.7500	204.0000	-1.077%	14	2,479	-35.755%
2025-09-16	201.7700	206.2200	201.7700	206.2200	+4.178%	28	2,488	-36.447%
2025-09-15	208.2500	210.0500	195.7800	197.9500	+6.625%	22	2,497	-33.791%
2025-09-12	168.6500	185.8700	168.6500	185.6500	+15.778%	289	2,500	-29.405%
2025-09-11	156.0000	161.4000	155.0000	160.3500	+5.981%	22	2,287	-18.266%
2025-09-10	146.8700	151.3000	146.8700	151.3000	+4.793%	3	2,286	-13.377%
2025-09-09	146.6000	146.6000	144.3800	144.3800	-1.481%	2	2,285	-9.226%
2025-09-08	150.0000	150.0000	146.5500	146.5500	-1.013%	3	2,284	-10.570%
2025-09-05	144.6500	150.3500	144.6500	148.0500	+9.927%	5	2,285	-11.476%
2025-09-04	134.6800	134.6800	134.6800	134.6800	-2.744%	1	2,287	-2.688%
2025-09-03	133.0300	140.0000	133.0300	138.4800	+5.565%	3	2,286	-5.358%
2025-09-02	131.7700	132.1000	129.8000	131.1800	-2.287%	7	2,286	-0.091%
2025-08-29	142.2400	142.2400	133.6800	134.2500	-6.315%	42	2,297	-2.376%
2025-08-28	148.6500	149.5300	142.0600	143.3000	-3.922%	34	2,297	-8.542%
2025-08-27	153.4000	153.4000	149.0800	149.1500	+1.463%	35	2,299	-12.129%
2025-08-26	144.8000	147.0000	144.8000	147.0000	-0.204%	2	2,299	-10.844%
2025-08-25	145.0600	147.3000	145.0600	147.3000	+4.922%	7	2,299	-11.025%
2025-08-22	136.4000	140.3900	136.4000	140.3900	+10.239%	44	2,299	-6.646%
2025-08-21	127.7000	127.7000	124.7500	127.3500	+0.911%	12	2,291	+2.913%
2025-08-20	132.1000	132.1000	122.1500	126.2000	-5.433%	15	2,290	+3.851%
2025-08-19	139.6500	139.6500	133.4500	133.4500	-2.127%	5	2,290	-1.791%
2025-08-18	134.8700	136.8000	134.8700	136.3500	+3.531%	16	2,290	-3.880%
2025-08-15	136.4500	136.4500	131.4500	131.7000	-3.531%	6	2,289	-0.486%
2025-08-14	140.1700	140.1700	135.3200	136.5200	-4.223%	23	2,288	-3.999%
2025-08-13	143.0000	143.0000	140.4800	142.5400	-0.308%	33	2,285	-8.054%
2025-08-12	140.4400	142.9800	137.3500	142.9800	-1.018%	14	2,285	-8.337%
2025-08-11	137.4000	148.0700	137.4000	144.4500	+7.944%	396	2,290	-9.270%
2025-08-08	129.6300	136.2000	129.6300	133.8200	+6.097%	19	2,404	-2.062%
2025-08-07	126.2000	126.2000	124.1500	126.1300	+1.025%	15	2,401	+3.909%
2025-08-06	124.1000	124.9500	123.4500	124.8500	+6.892%	15	2,389	+4.974%
2025-08-05	116.8000	116.8000	116.8000	116.8000	-0.171%	3	2,387	+12.209%
2025-08-04	117.3300	117.3700	114.5500	117.0000	+2.930%	14	2,387	+12.017%
2025-08-01	114.6000	116.0100	112.1000	113.6700	-3.301%	54	2,392	+15.299%
2025-07-31	126.5000	126.5000	117.5500	117.5500	-5.002%	34	2,375	+11.493%
2025-07-30	125.2300	126.3000	123.7400	123.7400	-4.040%	4	2,369	+5.916%
2025-07-29	127.7500	129.0000	126.2000	128.9500	-3.045%	15	2,369	+1.636%
2025-07-28	125.9500	134.6500	125.9500	133.0000	+6.673%	27	2,380	-1.459%
2025-07-25	118.7500	130.1500	118.7500	124.6800	+7.855%	50	2,378	+5.117%
2025-07-24	118.9900	120.3500	112.4000	115.6000	-16.924%	441	2,383	+13.374%
2025-07-23	139.6600	140.7500	139.1500	139.1500	-0.365%	70	2,345	-5.814%
2025-07-22	136.5000	140.3000	135.2200	139.6600	+1.497%	59	2,350	-6.158%
2025-07-21	143.2700	143.2700	136.9000	137.6000	+0.732%	21	2,354	-4.753%
2025-07-18	135.4500	137.5500	134.3500	136.6000	+5.850%	155	2,362	-4.056%
2025-07-17	132.5000	132.5000	128.2000	129.0500	-2.220%	12	2,402	+1.558%
2025-07-16	126.5000	132.4000	126.5000	131.9800	+6.350%	29	2,405	-0.697%
2025-07-15	125.3300	126.3000	124.1000	124.1000	-2.758%	12	2,416	+5.608%
2025-07-14	126.6500	131.0000	124.5000	127.6200	+2.506%	83	2,415	+2.696%
2025-07-11	123.0000	125.0000	120.7000	124.5000	+2.893%	22	2,412	+5.269%
2025-07-10	115.0000	121.4500	114.8500	121.0000	+9.403%	58	2,415	+8.314%
2025-07-09	115.0000	115.0000	109.4500	110.6000	-2.726%	64	2,420	+18.499%
2025-07-08	116.0000	118.5500	112.0000	113.7000	+1.121%	76	2,397	+15.268%
2025-07-07	110.8800	115.4500	110.0000	112.4400	-14.063%	572	2,398	+16.560%
2025-07-03	129.5200	131.4000	129.4800	130.8400	+0.031%	15	1,994	+0.168%
2025-07-02	125.9400	130.8000	123.8900	130.8000	+8.728%	154	1,994	+0.199%
2025-07-01	123.3500	123.7500	115.0000	120.3000	-10.190%	331	2,023	+8.944%
2025-06-30	135.2300	136.0000	133.9500	133.9500	-3.075%	52	1,863	-2.158%
2025-06-27	138.2300	140.9400	135.0000	138.2000	-3.854%	107	1,895	-5.166%
2025-06-26	143.7300	143.7400	143.7300	143.7400	-0.146%	2	1,904	-8.821%
2025-06-25	155.4000	155.4000	140.8000	143.9500	-7.159%	36	1,902	-8.954%
2025-06-24	162.9000	162.9000	155.0000	155.0500	-4.172%	103	1,909	-15.472%
2025-06-23	150.4000	169.1700	150.4000	161.8000	+14.605%	83	1,960	-18.999%
2025-06-20	142.9500	143.8700	140.2500	141.1800	-1.589%	100	1,963	-7.168%
2025-06-18	143.0000	146.5200	141.9100	143.4600	+2.691%	125	2,025	-8.644%
2025-06-17	146.8000	146.8000	139.0000	139.7000	-6.273%	76	2,025	-6.185%
2025-06-16	150.0000	150.2500	149.0000	149.0500	+1.058%	235	2,016	-12.070%
2025-06-13	140.5200	152.2500	139.4500	147.4900	+4.248%	154	2,015	-11.140%
2025-06-12	148.8000	148.8000	141.4800	141.4800	-4.489%	5	1,991	-7.365%
2025-06-11	153.4800	154.0000	146.2000	148.1300	+0.400%	26	1,990	-11.524%
2025-06-10	135.8000	147.5400	135.4500	147.5400	+10.683%	77	2,001	-11.170%
2025-06-09	118.0000	133.3400	113.9500	133.3000	+8.058%	161	2,017	-1.680%
2025-06-06	124.7000	130.8100	122.4000	123.3600	+6.345%	498	1,983	+6.242%
2025-06-05	139.0900	140.2500	110.0000	116.0000	-23.123%	347	1,928	+12.983%
2025-06-04	154.1000	154.1000	148.1900	150.8900	-10.398%	11	1,793	-13.142%
2025-06-03	163.5000	168.4000	163.5000	168.4000	+7.508%	5	1,792	-22.173%
2025-06-02	153.1000	156.6400	153.1000	156.6400	-5.468%	11	1,791	-16.330%
2025-05-30	165.7000	165.7000	165.7000	165.7000	-3.680%	8	1,789	-20.905%
2025-05-29	176.1900	177.0200	171.3500	172.0300	-1.047%	10	1,789	-23.816%
2025-05-28	178.2500	178.2500	173.8500	173.8500	-0.264%	8	1,783	-24.613%
2025-05-27	165.0500	176.9000	165.0500	174.3100	+10.044%	63	1,789	-24.812%
2025-05-23	158.4000	158.4000	158.4000	158.4000	-0.315%	2	1,802	-17.260%
2025-05-22	159.0000	159.0000	158.9000	158.9000	+2.881%	13	1,802	-17.520%
2025-05-21	162.0400	162.0400	154.4500	154.4500	-3.439%	9	1,803	-15.144%
2025-05-19	154.3000	159.9500	154.3000	159.9500	-3.645%	12	1,805	-18.062%
2025-05-16	163.8000	166.0000	163.8000	166.0000	+2.767%	14	1,808	-21.048%
2025-05-15	157.7700	161.5300	157.6200	161.5300	-1.984%	5	1,808	-18.863%
2025-05-14	158.3500	166.1100	158.2500	164.8000	+6.916%	55	1,810	-20.473%
2025-05-13	144.2000	154.1400	142.2000	154.1400	+8.887%	28	1,806	-14.973%
2025-05-12	142.9300	142.9300	137.1000	141.5600	+11.579%	12	1,810	-7.417%
2025-05-09	119.0800	130.8000	119.0800	126.8700	+10.322%	88	1,813	+3.303%
2025-05-08	112.8800	118.2300	110.8500	115.0000	+7.176%	76	1,793	+13.965%
2025-05-07	108.4600	108.8900	105.3000	107.3000	-0.685%	114	1,756	+22.144%
2025-05-06	106.0000	109.0000	106.0000	108.0400	-2.579%	12	1,721	+21.307%
2025-05-05	111.0000	112.7600	108.9000	110.9000	-5.003%	28	1,724	+18.179%
2025-05-02	116.4800	122.6200	111.9000	116.7400	+1.513%	232	1,720	+12.267%
2025-05-01	114.2700	119.0000	112.9500	115.0000	+0.966%	69	1,664	+13.965%
2025-04-30	111.0900	113.9000	106.8000	113.9000	-5.790%	68	1,613	+15.066%
2025-04-29	116.6800	120.9600	113.0100	120.9000	+4.540%	80	1,559	+8.404%
2025-04-28	119.8500	120.9500	109.4000	115.6500	+0.277%	46	1,548	+13.325%
2025-04-25	99.5000	116.8000	99.5000	115.3300	+19.143%	194	1,536	+13.639%
2025-04-24	94.1000	96.8000	94.1000	96.8000	+4.423%	34	1,535	+35.393%
2025-04-23	92.9000	97.1900	89.7100	92.7000	+11.620%	81	1,517	+41.381%
2025-04-22	82.7500	86.1000	82.7500	83.0500	+7.564%	11	1,503	+57.809%
2025-04-21	80.9500	80.9500	75.9300	77.2100	-11.355%	105	1,505	+69.745%
2025-04-17	89.6800	89.6800	87.1000	87.1000	+1.943%	44	1,460	+50.471%
2025-04-16	94.7300	95.7500	85.4400	85.4400	-11.918%	100	1,460	+53.394%
2025-04-15	97.7500	100.3000	96.5900	97.0000	-2.287%	16	1,485	+35.113%
2025-04-14	101.7500	101.7500	96.7000	99.2700	+2.934%	29	1,481	+32.024%
2025-04-11	99.0000	99.0000	96.4400	96.4400	+0.114%	8	1,454	+35.898%
2025-04-10	106.0000	106.0000	94.6200	96.3300	-14.631%	122	1,454	+36.053%
2025-04-09	88.5500	113.6100	86.5400	112.8400	+40.962%	115	1,413	+16.147%
2025-04-08	95.2500	97.4500	78.8200	80.0500	-9.446%	243	1,379	+63.723%
2025-04-07	82.2200	91.0200	78.4000	88.4000	-3.913%	72	1,266	+48.258%
2025-04-04	104.9000	104.9000	91.1100	92.0000	-16.652%	140	1,271	+42.457%
2025-04-03	110.1600	113.1000	107.5000	110.3800	-9.152%	22	1,233	+18.735%
2025-04-02	101.2000	123.4100	101.2000	121.5000	0.000%	1,239	1,223	+7.868%