Dark

TSLA20271217C300
TSLA Dec 17 2027 300.00 Call (TSLA271217C00300000)
option OPRA

EOD

Jul 31, 2026

85.96+2.115%(+1.78)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	83.5300	86.8900	80.0000	85.9600	+2.115%	93	5,643	0.000%
2026-07-30	79.4000	84.7100	79.4000	84.1800	+9.467%	84	5,640	+2.115%
2026-07-29	83.0000	83.0000	76.9000	76.9000	-5.771%	41	5,614	+11.782%
2026-07-28	82.3600	83.1200	79.1500	81.6100	-1.627%	49	5,616	+5.330%
2026-07-27	87.5500	89.2600	82.0000	82.9600	-4.259%	87	5,609	+3.616%
2026-07-24	92.6500	94.0400	83.3900	86.6500	-6.223%	210	5,620	-0.796%
2026-07-23	107.4500	107.4500	89.3500	92.4000	-30.526%	413	5,635	-6.970%
2026-07-22	135.9000	136.2500	133.0000	133.0000	-3.623%	34	5,519	-35.368%
2026-07-21	137.9300	139.6000	137.2500	138.0000	+6.170%	22	5,522	-37.710%
2026-07-20	132.7000	132.7000	129.4000	129.9800	-6.456%	20	5,528	-33.867%
2026-07-17	138.0000	141.0000	138.0000	138.9500	-5.154%	79	5,521	-38.136%
2026-07-16	143.6000	148.6000	143.6000	146.5000	-2.690%	8	5,473	-41.324%
2026-07-15	158.5000	158.5000	150.5500	150.5500	-1.537%	3	5,478	-42.903%
2026-07-14	154.0000	154.7500	152.6000	152.9000	+2.069%	4	5,479	-43.780%
2026-07-13	151.0000	151.0000	149.5500	149.8000	-8.575%	18	5,478	-42.617%
2026-07-10	166.4100	166.4100	163.8500	163.8500	+1.770%	2	5,487	-47.537%
2026-07-09	152.3400	161.0000	152.3400	161.0000	+6.383%	6	5,487	-46.609%
2026-07-08	152.0000	152.0700	151.1000	151.3400	-7.153%	31	5,491	-43.201%
2026-07-07	163.0000	163.0000	163.0000	163.0000	-5.780%	2	5,490	-47.264%
2026-07-06	162.0000	173.3400	160.6700	173.0000	+15.510%	9	5,490	-50.312%
2026-07-02	166.7200	166.7200	148.5500	149.7700	-16.376%	25	5,497	-42.605%
2026-07-01	175.7200	180.8200	174.7000	179.1000	+2.343%	19	5,497	-52.004%
2026-06-30	167.0000	175.0000	167.0000	175.0000	+3.981%	8	5,512	-50.880%
2026-06-29	141.3000	168.3000	141.3000	168.3000	+19.328%	30	5,515	-48.925%
2026-06-26	136.7500	145.7100	136.7500	141.0400	+2.761%	17	5,540	-39.053%
2026-06-25	135.0000	139.3900	135.0000	137.2500	-0.363%	11	5,540	-37.370%
2026-06-24	141.3600	141.3600	137.7500	137.7500	-4.274%	5	5,550	-37.597%
2026-06-23	153.0300	153.0300	143.0000	143.9000	-12.203%	24	5,554	-40.264%
2026-06-22	157.7000	170.3800	157.7000	163.9000	+3.251%	10	5,553	-47.553%
2026-06-18	152.1400	158.7400	148.9900	158.7400	-2.661%	19	5,571	-45.849%
2026-06-17	161.3000	163.0800	158.0000	163.0800	-1.295%	17	5,571	-47.290%
2026-06-16	163.0600	165.2200	163.0600	165.2200	-2.237%	6	5,571	-47.972%
2026-06-15	167.5000	169.5800	167.5000	169.0000	+1.508%	5	5,252	-49.136%
2026-06-12	163.2300	166.4900	152.1500	166.4900	+5.581%	2,288	5,252	-48.369%
2026-06-11	151.1500	157.6900	146.7800	157.6900	+7.572%	23	5,252	-45.488%
2026-06-10	158.4500	158.4500	146.5900	146.5900	-3.368%	34	5,259	-41.360%
2026-06-09	167.3500	167.3500	150.9900	151.7000	-10.464%	11	5,263	-43.336%
2026-06-08	162.3200	169.8100	162.3200	169.4300	+9.239%	11	5,263	-49.265%
2026-06-05	169.7100	169.7100	152.0000	155.1000	-11.371%	170	5,269	-44.578%
2026-06-04	179.6600	179.6600	175.0000	175.0000	-1.297%	5	5,285	-50.880%
2026-06-03	180.9000	185.5000	176.2200	177.3000	-0.365%	35	5,288	-51.517%
2026-06-02	177.7000	178.7600	177.4700	177.9500	+0.679%	4	5,267	-51.694%
2026-06-01	180.0000	181.6100	175.0000	176.7500	-6.442%	48	5,268	-51.366%
2026-05-29	191.8100	192.0000	186.0000	188.9200	-3.882%	24	5,279	-54.499%
2026-05-28	194.4500	197.5500	194.4500	196.5500	+1.892%	42	5,279	-56.266%
2026-05-27	193.0000	196.3000	192.9000	192.9000	+4.124%	29	5,274	-55.438%
2026-05-26	186.3300	186.3300	184.6000	185.2600	+0.032%	10	5,275	-53.600%
2026-05-22	182.0000	185.5700	180.5000	185.2000	+5.479%	24	5,275	-53.585%
2026-05-21	182.0000	182.0000	174.0000	175.5800	+3.955%	13	5,279	-51.042%
2026-05-20	168.9000	168.9000	168.9000	168.9000	+2.988%	35	5,279	-49.106%
2026-05-19	162.4700	164.0000	161.0000	164.0000	-2.468%	121	5,309	-47.585%
2026-05-18	175.0000	175.0000	167.7800	168.1500	-6.997%	14	5,309	-48.879%
2026-05-15	183.4200	185.0900	180.2500	180.8000	-10.495%	9	5,309	-52.456%
2026-05-14	199.0700	202.4000	199.0700	202.0000	+0.965%	4	5,296	-57.446%
2026-05-13	188.5000	206.1700	188.4300	200.0700	+5.829%	11	5,299	-57.035%
2026-05-12	194.4200	199.3000	184.5500	189.0500	-5.546%	27	5,299	-54.531%
2026-05-11	174.9200	202.7500	174.9200	200.1500	+9.002%	19	5,299	-57.052%
2026-05-08	176.9700	184.6000	176.9700	183.6200	+11.854%	51	5,319	-53.186%
2026-05-07	165.8300	171.3000	163.2000	164.1600	+4.030%	200	5,322	-47.636%
2026-05-06	149.2500	158.7400	149.2500	157.8000	+3.693%	43	5,299	-45.526%
2026-05-05	156.0000	156.0000	151.5000	152.1800	-0.125%	37	5,300	-43.514%
2026-05-04	149.8600	153.9000	148.5500	152.3700	+0.574%	39	5,276	-43.585%
2026-05-01	148.2500	155.9500	148.2500	151.5000	+5.435%	10	5,296	-43.261%
2026-04-30	133.2800	146.0000	133.2500	143.6900	+5.461%	7	5,296	-40.177%
2026-04-29	136.9200	136.9200	135.6500	136.2500	-3.369%	88	5,295	-36.910%
2026-04-28	138.8500	141.0000	138.8500	141.0000	-1.906%	3	5,310	-39.035%
2026-04-27	132.6300	143.7400	132.0000	143.7400	+1.929%	12	5,313	-40.198%
2026-04-24	142.0000	142.0000	138.8500	141.0200	+1.162%	9	5,315	-39.044%
2026-04-23	146.0000	148.9000	135.6900	139.4000	-7.560%	50	5,313	-38.336%
2026-04-22	153.6200	155.2000	150.8000	150.8000	-0.265%	23	5,325	-42.997%
2026-04-21	154.7500	154.7500	151.2000	151.2000	-3.263%	6	5,331	-43.148%
2026-04-20	164.9400	164.9400	154.9000	156.3000	-3.963%	10	5,325	-45.003%
2026-04-17	166.4500	169.6000	162.7500	162.7500	+7.426%	13	5,317	-47.183%
2026-04-16	150.8500	151.5000	149.9300	151.5000	-4.114%	4	5,320	-43.261%
2026-04-15	134.9500	158.0000	134.9500	158.0000	+19.733%	43	5,317	-45.595%
2026-04-14	128.5800	133.7400	128.5800	131.9600	+7.635%	17	5,347	-34.859%
2026-04-13	121.5000	125.2000	121.5000	122.6000	+2.209%	17	5,337	-29.886%
2026-04-10	119.9500	120.5000	117.1500	119.9500	+0.883%	36	5,340	-28.337%
2026-04-09	119.5000	121.0500	114.3700	118.9000	+1.226%	25	5,348	-27.704%
2026-04-08	127.3100	128.6000	117.4600	117.4600	-3.405%	16	5,354	-26.818%
2026-04-07	121.5500	121.6000	115.6500	121.6000	-3.084%	51	5,350	-29.309%
2026-04-06	137.0000	137.0000	122.2000	125.4700	-5.768%	89	5,359	-31.490%
2026-04-02	135.2500	137.0000	132.0000	133.1500	-9.906%	18	5,404	-35.441%
2026-04-01	143.8200	147.7900	143.2300	147.7900	+5.114%	6	5,404	-41.836%
2026-03-31	135.5100	140.9500	134.1300	140.6000	+10.648%	72	5,403	-38.862%
2026-03-30	136.3300	136.3300	127.0700	127.0700	-5.608%	91	5,410	-32.352%
2026-03-27	138.4300	138.4300	133.6500	134.6200	-6.169%	43	5,438	-36.146%
2026-03-26	151.1000	151.1600	143.4700	143.4700	-7.510%	15	5,445	-40.085%
2026-03-25	157.4000	157.4000	155.1200	155.1200	+3.413%	22	5,447	-44.585%
2026-03-24	152.7600	152.7600	150.0000	150.0000	+1.564%	10	5,425	-42.693%
2026-03-23	145.3200	151.5000	145.3200	147.6900	+6.153%	17	5,429	-41.797%
2026-03-20	144.4400	145.4000	139.1300	139.1300	-6.467%	89	5,431	-38.216%
2026-03-19	150.4500	151.2000	148.2500	148.7500	-9.321%	19	5,426	-42.212%
2026-03-18	164.0400	164.0400	164.0400	164.0400	+1.428%	2	5,433	-47.598%
2026-03-17	161.7200	161.7300	161.7200	161.7300	-0.290%	13	5,434	-46.850%
2026-03-16	164.8500	166.9200	162.2000	162.2000	+1.891%	9	5,443	-47.004%
2026-03-13	164.0000	164.0000	159.1900	159.1900	-4.218%	6	5,446	-46.002%
2026-03-12	165.4000	166.5000	162.3000	166.2000	-2.505%	10	5,450	-48.279%
2026-03-11	175.7500	178.5400	169.9300	170.4700	+2.804%	23	5,450	-49.575%
2026-03-10	165.8200	165.8200	165.8200	165.8200	+0.497%	1	5,462	-48.161%
2026-03-09	156.1000	165.0000	152.9100	165.0000	+0.610%	19	5,463	-47.903%
2026-03-06	163.3500	165.6200	162.8000	164.0000	-0.768%	14	5,486	-47.585%
2026-03-05	166.9000	170.3000	165.2700	165.2700	-2.696%	8	5,483	-47.988%
2026-03-04	166.0000	169.9500	166.0000	169.8500	+7.337%	5	5,477	-49.391%
2026-03-03	159.7100	159.7100	155.8300	158.2400	-5.246%	34	5,476	-45.677%
2026-03-02	156.8200	167.8800	156.8200	167.0000	+0.754%	15	5,484	-48.527%
2026-02-27	169.0000	169.8300	164.1000	165.7500	-4.373%	10	5,482	-48.139%
2026-02-26	172.2600	173.3300	172.2600	173.3300	-3.598%	11	5,490	-50.407%
2026-02-25	176.5000	181.9800	176.5000	179.8000	+5.523%	32	5,491	-52.191%
2026-02-24	168.0000	171.5000	168.0000	170.3900	+2.955%	14	5,491	-49.551%
2026-02-23	168.8500	169.0000	161.4500	165.5000	-5.590%	64	5,490	-48.060%
2026-02-20	175.9800	177.9300	172.1900	175.3000	-0.114%	11	5,495	-50.964%
2026-02-19	174.2800	175.5000	174.2800	175.5000	-0.493%	42	5,502	-51.020%
2026-02-18	178.2500	180.3600	176.3700	176.3700	-0.017%	29	5,504	-51.262%
2026-02-17	173.8000	178.6300	171.5000	176.4000	-4.442%	28	5,529	-51.270%
2026-02-13	180.0000	185.3600	179.8500	184.6000	+1.876%	74	5,551	-53.434%
2026-02-12	198.3300	198.3300	180.9000	181.2000	-5.280%	23	5,551	-52.561%
2026-02-11	195.0000	197.1000	189.3000	191.3000	+1.485%	6	5,560	-55.065%
2026-02-10	186.7000	189.1400	186.5000	188.5000	+1.947%	10	5,562	-54.398%
2026-02-09	178.8100	185.0000	178.8100	184.9000	+3.008%	26	5,558	-53.510%
2026-02-06	174.0000	179.5000	174.0000	179.5000	+9.211%	43	5,574	-52.111%
2026-02-05	166.7000	169.5000	159.6000	164.3600	-6.171%	100	5,582	-47.700%
2026-02-04	183.4700	184.0400	170.0500	175.1700	-5.873%	162	5,617	-50.928%
2026-02-03	188.9100	188.9100	182.2300	186.1000	-0.241%	37	5,720	-53.810%
2026-02-02	185.0500	186.5500	185.0500	186.5500	-6.096%	13	5,752	-53.921%
2026-01-30	190.8200	202.1800	190.8200	198.6600	+7.704%	18	5,753	-56.730%
2026-01-29	196.8500	196.8500	184.2500	184.4500	-7.260%	41	5,766	-53.397%
2026-01-28	197.4000	200.9700	197.4000	198.8900	-0.126%	14	5,766	-56.780%
2026-01-27	200.7700	200.7700	198.0000	199.1400	-1.088%	8	5,763	-56.834%
2026-01-26	205.0000	205.0100	201.3300	201.3300	-5.256%	11	5,758	-57.304%
2026-01-23	212.0500	212.5000	210.1500	212.5000	-0.403%	36	5,764	-59.548%
2026-01-22	201.2000	213.3600	201.2000	213.3600	+7.758%	6	5,794	-59.711%
2026-01-21	190.1200	198.0000	190.1200	198.0000	+5.330%	11	5,797	-56.586%
2026-01-20	195.0000	195.0000	187.9800	187.9800	-8.526%	13	5,791	-54.272%
2026-01-16	207.8500	207.8500	205.5000	205.5000	-1.604%	6	5,792	-58.170%
2026-01-15	209.2000	209.7100	208.3500	208.8500	+1.878%	27	5,792	-58.841%
2026-01-14	208.6100	208.6100	205.0000	205.0000	-4.353%	4	5,808	-58.068%
2026-01-13	217.2000	217.2000	212.3100	214.3300	-1.457%	7	5,810	-59.894%
2026-01-12	215.9300	217.5000	215.9300	217.5000	+1.022%	5	5,814	-60.478%
2026-01-09	211.4500	215.3000	211.4500	215.3000	+8.300%	2	5,812	-60.074%
2026-01-08	198.8000	198.8000	198.8000	198.8000	-4.225%	1	5,812	-56.761%
2026-01-07	206.7500	207.7000	206.7500	207.5700	+1.501%	15	5,813	-58.587%
2026-01-06	210.5500	210.7400	203.3000	204.5000	-8.909%	39	5,810	-57.966%
2026-01-05	221.3100	225.3500	221.0000	224.5000	+5.399%	29	5,817	-61.710%
2026-01-02	222.0000	222.1500	208.0500	213.0000	-3.598%	57	5,822	-59.643%
2025-12-31	224.5200	224.5200	220.8500	220.9500	-1.887%	28	5,837	-61.095%
2025-12-30	228.0500	231.6000	225.2000	225.2000	-3.044%	51	5,837	-61.829%
2025-12-29	235.0000	235.4000	230.6500	232.2700	-4.021%	19	5,856	-62.991%
2025-12-26	242.0000	242.0000	242.0000	242.0000	-3.412%	1	5,874	-64.479%
2025-12-24	248.0000	250.5500	247.3500	250.5500	-0.980%	3	5,872	-65.691%
2025-12-23	258.0500	258.0500	252.6000	253.0300	-1.457%	59	5,872	-66.028%
2025-12-22	256.0000	265.0500	256.0000	256.7700	+2.104%	34	5,923	-66.523%
2025-12-19	256.3800	256.3800	248.8500	251.4800	-2.152%	10	5,945	-65.818%
2025-12-18	249.0000	258.8500	249.0000	257.0100	+7.311%	37	5,952	-66.554%
2025-12-17	261.5000	262.2000	238.1500	239.5000	-7.885%	40	5,982	-64.109%
2025-12-16	242.7000	260.0000	242.6200	260.0000	+5.627%	57	5,985	-66.938%
2025-12-15	246.5400	250.4500	241.7500	246.1500	+9.546%	120	6,013	-65.078%
2025-12-12	223.0000	230.5500	215.8000	224.7000	+2.369%	49	6,129	-61.745%
2025-12-11	219.0000	219.5000	215.0000	219.5000	-3.855%	10	6,137	-60.838%
2025-12-10	218.1200	228.3000	218.0000	228.3000	+3.172%	6	6,134	-62.348%
2025-12-09	212.0000	224.7000	212.0000	221.2800	+3.980%	53	6,138	-61.153%
2025-12-08	219.0000	221.0000	212.6500	212.8100	-6.531%	60	6,165	-59.607%
2025-12-05	230.2000	230.2000	227.2000	227.6800	+0.694%	8	6,137	-62.245%
2025-12-04	227.3000	227.3000	221.3000	226.1100	+2.312%	19	6,145	-61.983%
2025-12-03	213.4700	221.5700	213.4700	221.0000	+7.480%	77	6,136	-61.104%
2025-12-02	206.4800	209.3000	201.4000	205.6200	+0.794%	147	6,166	-58.195%
2025-12-01	206.0000	207.9000	204.0000	204.0000	-1.710%	35	6,174	-57.863%
2025-11-28	209.1900	210.1500	206.6500	207.5500	+1.621%	58	6,172	-58.583%
2025-11-26	202.6500	205.7000	199.2200	204.2400	+2.043%	32	6,227	-57.912%
2025-11-25	196.6500	201.4000	191.2000	200.1500	-1.549%	35	6,227	-57.052%
2025-11-24	180.4500	203.3000	180.4500	203.3000	+12.122%	35	6,206	-57.718%
2025-11-21	184.8200	186.1100	173.2500	181.3200	-1.910%	35	6,210	-52.592%
2025-11-20	199.1200	205.1000	183.6500	184.8500	-2.144%	52	6,208	-53.497%
2025-11-19	185.8000	193.2500	184.0000	188.9000	+0.212%	20	6,239	-54.494%
2025-11-18	183.5000	189.0000	180.4600	188.5000	-0.789%	18	6,246	-54.398%
2025-11-17	186.2700	203.3000	186.2700	190.0000	+0.137%	57	6,256	-54.758%
2025-11-14	175.2500	193.2000	172.2000	189.7400	+1.141%	225	6,297	-54.696%
2025-11-13	203.1700	203.1700	182.1400	187.6000	-10.696%	206	6,501	-54.179%
2025-11-12	212.5500	213.0000	207.8000	210.0700	-3.505%	28	6,393	-59.080%
2025-11-11	215.2000	217.7000	213.0000	217.7000	-2.704%	8	6,390	-60.514%
2025-11-10	217.0000	227.0000	217.0000	223.7500	+3.263%	14	6,390	-61.582%
2025-11-07	217.0000	217.2100	206.3900	216.6800	-4.154%	47	6,392	-60.329%
2025-11-06	241.0000	241.0000	217.6000	226.0700	-5.824%	42	6,385	-61.976%
2025-11-05	222.0700	244.0000	222.0700	240.0500	+5.456%	32	6,383	-64.191%
2025-11-04	235.9500	235.9500	223.7000	227.6300	-7.090%	23	6,383	-62.237%
2025-11-03	236.4000	248.7500	236.4000	245.0000	+6.707%	84	6,473	-64.914%
2025-10-31	231.3300	232.8900	225.5500	229.6000	+4.640%	14	6,473	-62.561%
2025-10-30	229.7500	229.7500	218.1400	219.4200	-7.025%	38	6,482	-60.824%
2025-10-29	236.0000	236.0000	231.1000	236.0000	-0.673%	36	6,506	-63.576%
2025-10-28	233.2000	240.2200	232.0000	237.6000	+6.313%	52	6,538	-63.822%
2025-10-27	220.0000	234.0700	220.0000	223.4900	+6.561%	127	6,593	-61.537%
2025-10-24	219.0700	220.0000	209.4000	209.7300	-5.963%	29	6,593	-59.014%
2025-10-23	197.5000	223.1500	195.8500	223.0300	+3.494%	119	6,594	-61.458%
2025-10-22	217.6500	217.6500	209.0000	215.5000	-3.072%	42	6,610	-60.111%
2025-10-21	222.5000	225.0000	220.9200	222.3300	-1.077%	18	6,644	-61.337%
2025-10-20	221.8000	225.9500	221.4200	224.7500	+2.588%	23	6,660	-61.753%
2025-10-17	208.0200	219.0800	208.0200	219.0800	+6.613%	114	6,676	-60.763%
2025-10-16	212.6200	212.6200	205.4900	205.4900	-3.963%	4	6,785	-58.168%
2025-10-15	213.3500	218.2300	212.0500	213.9700	+2.796%	165	6,785	-59.826%
2025-10-14	200.8700	211.7000	200.8700	208.1500	-3.195%	30	6,838	-58.703%
2025-10-13	205.0000	215.6000	202.0000	215.0200	+9.291%	85	6,854	-60.022%
2025-10-10	216.7600	216.7600	196.4500	196.7400	-8.429%	43	6,893	-56.308%
2025-10-09	211.5000	214.8500	209.5300	214.8500	-0.808%	19	6,908	-59.991%
2025-10-08	210.2500	216.6000	210.2500	216.6000	+2.170%	6	6,915	-60.314%
2025-10-07	224.0000	229.5000	212.0000	212.0000	-8.126%	35	6,937	-59.453%
2025-10-06	223.6000	231.8500	220.2400	230.7500	+10.117%	58	6,937	-62.748%
2025-10-03	221.2000	225.0000	201.5000	209.5500	-3.340%	94	6,936	-58.979%
2025-10-02	242.1000	244.4200	216.5000	216.7900	-8.411%	247	6,984	-60.349%
2025-10-01	225.6900	238.3700	225.2200	236.7000	+6.468%	119	7,094	-63.684%
2025-09-30	217.0500	222.5000	215.2500	222.3200	+0.597%	288	7,192	-61.335%
2025-09-29	222.4000	227.9900	220.8100	221.0000	+0.514%	118	7,439	-61.104%
2025-09-26	213.0000	219.8700	203.4200	219.8700	+6.769%	176	7,405	-60.904%
2025-09-25	210.0000	211.0000	203.3000	205.9300	-7.189%	197	7,561	-58.258%
2025-09-24	212.0000	222.2000	212.0000	221.8800	+5.808%	79	7,563	-61.258%
2025-09-23	215.5500	215.5500	207.3200	209.7000	-2.215%	63	7,604	-59.008%
2025-09-22	214.5400	223.6000	210.5700	214.4500	+3.624%	98	7,604	-59.916%
2025-09-19	203.7300	209.1600	203.5800	206.9500	+2.960%	59	7,641	-58.463%
2025-09-18	208.3000	211.9000	201.0000	201.0000	-2.550%	90	7,674	-57.234%
2025-09-17	196.1500	207.9500	195.6000	206.2600	+1.157%	42	7,671	-58.324%
2025-09-16	197.7100	204.3500	194.5800	203.9000	+5.659%	161	7,685	-57.842%
2025-09-15	202.9700	206.0000	189.0000	192.9800	+7.033%	291	7,675	-55.457%
2025-09-12	161.0000	181.9100	161.0000	180.3000	+14.476%	251	7,783	-52.324%
2025-09-11	141.8000	157.5000	141.0200	157.5000	+11.229%	110	7,823	-45.422%
2025-09-10	142.0000	147.0000	139.6500	141.6000	+1.469%	187	7,839	-39.294%
2025-09-09	141.5000	143.2000	139.0000	139.5500	-0.321%	43	7,898	-38.402%
2025-09-08	149.5300	149.5300	139.8000	140.0000	-1.388%	126	7,873	-38.600%
2025-09-05	140.2700	147.0000	138.8100	141.9700	+5.916%	452	7,799	-39.452%
2025-09-04	131.4500	134.0400	129.3200	134.0400	+0.790%	1,631	7,720	-35.870%
2025-09-03	128.8000	137.5000	126.8000	132.9900	+4.347%	170	7,840	-35.364%
2025-09-02	127.2500	130.1200	126.0000	127.4500	-2.524%	302	7,735	-32.554%
2025-08-29	142.0000	142.0000	129.3900	130.7500	-7.250%	539	7,157	-34.256%
2025-08-28	145.8500	145.8500	136.8000	140.9700	-2.104%	183	7,157	-39.022%
2025-08-27	147.0000	148.0000	144.0000	144.0000	-1.031%	126	6,996	-40.306%
2025-08-26	141.6800	145.5000	140.0000	145.5000	+1.288%	119	6,941	-40.921%
2025-08-25	138.1700	144.8500	134.0900	143.6500	+4.701%	153	6,901	-40.160%
2025-08-22	122.7500	137.2000	121.6000	137.2000	+12.000%	181	6,833	-37.347%
2025-08-21	123.4400	124.4100	120.8500	122.5000	-2.000%	187	6,741	-29.829%
2025-08-20	128.7400	129.8300	117.9800	125.0000	-3.063%	287	6,665	-31.232%
2025-08-19	131.9000	137.0300	127.9000	128.9500	-3.125%	351	6,560	-33.339%
2025-08-18	131.3500	133.6500	130.0000	133.1100	+2.963%	139	6,437	-35.422%
2025-08-15	135.2000	135.2000	126.9100	129.2800	-3.522%	256	6,407	-33.509%
2025-08-14	134.2000	136.2000	130.6000	134.0000	-2.758%	202	6,255	-35.851%
2025-08-13	140.5000	144.3000	136.7400	137.8000	-0.541%	134	6,290	-37.620%
2025-08-12	141.4600	141.4600	132.5000	138.5500	+0.326%	216	6,262	-37.957%
2025-08-11	135.5500	143.8000	135.5500	138.1000	+6.971%	172	6,331	-37.755%
2025-08-08	123.5000	133.2500	123.5000	129.1000	+4.323%	228	6,307	-33.416%
2025-08-07	121.0000	123.7500	119.2000	123.7500	+2.188%	250	6,400	-30.537%
2025-08-06	112.6500	121.4000	112.6500	121.1000	+6.593%	237	6,381	-29.017%
2025-08-05	113.9000	115.3500	111.0000	113.6100	-0.123%	80	6,397	-24.338%
2025-08-04	114.5800	116.0000	110.1300	113.7500	+3.739%	200	6,388	-24.431%
2025-08-01	113.2400	114.2000	107.3200	109.6500	-4.026%	407	6,262	-21.605%
2025-07-31	123.0000	123.4000	112.6500	114.2500	-5.383%	239	5,969	-24.761%
2025-07-30	125.0700	125.0700	117.0000	120.7500	-3.268%	97	5,915	-28.812%
2025-07-29	126.3500	126.3500	122.0000	124.8300	-2.324%	139	5,885	-31.138%
2025-07-28	122.1500	131.0000	120.3800	127.8000	+6.102%	219	5,829	-32.739%
2025-07-25	113.7100	126.5500	113.7100	120.4500	+7.353%	685	5,836	-28.634%
2025-07-24	117.5000	119.0000	108.5000	112.2000	-17.122%	1,272	5,453	-23.387%
2025-07-23	134.7000	137.0000	132.6600	135.3800	-0.602%	446	5,007	-36.505%
2025-07-22	132.7500	137.4000	128.1500	136.2000	+2.560%	187	4,749	-36.887%
2025-07-21	139.5000	139.5000	131.5000	132.8000	-0.747%	183	4,795	-35.271%
2025-07-18	127.0000	134.7000	127.0000	133.8000	+6.699%	335	4,700	-35.755%
2025-07-17	129.2500	129.2500	124.0000	125.4000	-2.031%	239	4,660	-31.451%
2025-07-16	121.4200	128.5000	121.4200	128.0000	+6.454%	130	4,635	-32.844%
2025-07-15	126.0200	126.0500	119.7500	120.2400	-2.993%	321	4,632	-28.510%
2025-07-14	125.0000	128.0000	121.0000	123.9500	+2.608%	1,756	4,717	-30.649%
2025-07-11	116.3000	121.0200	115.8900	120.8000	+3.072%	383	4,681	-28.841%
2025-07-10	110.8500	117.2000	110.8500	117.2000	+9.944%	255	4,481	-26.655%
2025-07-09	109.7000	111.0000	105.6000	106.6000	-3.091%	345	4,488	-19.362%
2025-07-08	110.8200	114.5000	108.5400	110.0000	+1.112%	200	4,367	-21.855%
2025-07-07	111.1500	111.6500	106.3500	108.7900	-13.864%	916	4,312	-20.985%
2025-07-03	128.1000	128.6000	125.0000	126.3000	-0.551%	103	4,050	-31.940%
2025-07-02	123.6000	127.6000	119.2500	127.0000	+9.294%	294	4,050	-32.315%
2025-07-01	115.3400	120.5500	112.0000	116.2000	-10.097%	563	3,982	-26.024%
2025-06-30	131.3500	133.5700	128.1400	129.2500	-4.082%	116	3,805	-33.493%
2025-06-27	135.9500	139.5000	131.0000	134.7500	-2.014%	109	3,774	-36.208%
2025-06-26	139.0000	140.6000	136.8200	137.5200	-1.596%	115	3,737	-37.493%
2025-06-25	150.1500	150.1500	136.5500	139.7500	-7.450%	215	3,784	-38.490%
2025-06-24	164.3400	164.3400	151.0000	151.0000	-5.079%	66	3,766	-43.073%
2025-06-23	142.8000	165.7600	142.8000	159.0800	+15.518%	137	3,746	-45.964%
2025-06-20	145.7500	145.7500	136.0500	137.7100	-0.900%	256	3,755	-37.579%
2025-06-18	135.4400	143.0000	134.8700	138.9600	+2.531%	232	3,596	-38.140%
2025-06-17	142.8000	142.8000	134.7000	135.5300	-6.240%	258	3,596	-36.575%
2025-06-16	144.7100	147.0000	144.1000	144.5500	+0.823%	67	3,446	-40.533%
2025-06-13	135.5500	148.5500	134.7000	143.3700	+3.854%	1,784	3,454	-40.043%
2025-06-12	145.0000	148.1600	136.4000	138.0500	-3.872%	358	3,387	-37.733%
2025-06-11	151.2000	151.7300	142.0000	143.6100	-0.305%	215	3,545	-40.143%
2025-06-10	134.2000	145.6000	132.3100	144.0500	+11.193%	272	3,572	-40.326%
2025-06-09	114.5500	130.7500	110.7200	129.5500	+7.904%	686	3,580	-33.647%
2025-06-06	123.4000	127.4300	118.0000	120.0600	+6.248%	1,148	3,090	-28.402%
2025-06-05	139.8000	139.8000	106.5000	113.0000	-22.867%	1,180	2,764	-23.929%
2025-06-04	155.8200	155.8200	144.5000	146.5000	-6.090%	174	2,358	-41.324%
2025-06-03	155.9500	164.5600	155.9500	156.0000	+0.912%	402	2,241	-44.897%
2025-06-02	156.2500	159.0300	147.8000	154.5900	-2.590%	182	2,041	-44.395%
2025-05-30	165.5100	170.8900	158.7000	158.7000	-5.900%	184	2,009	-45.835%
2025-05-29	175.7600	176.2400	167.1300	168.6500	+0.537%	29	1,986	-49.031%
2025-05-28	174.9000	174.9000	167.7500	167.7500	-2.471%	61	1,996	-48.757%
2025-05-27	159.3000	173.1500	159.3000	172.0000	+11.068%	165	1,986	-50.023%
2025-05-23	152.0000	156.5000	150.2100	154.8600	-0.123%	172	1,968	-44.492%
2025-05-22	148.1600	159.0500	148.1600	155.0500	+3.222%	89	1,968	-44.560%
2025-05-21	158.6000	159.1300	148.7900	150.2100	-4.598%	52	1,971	-42.773%
2025-05-20	165.0000	165.8600	157.0000	157.4500	+0.929%	77	1,958	-45.405%
2025-05-19	155.0100	156.2500	150.0000	156.0000	-3.917%	232	1,928	-44.897%
2025-05-16	161.0000	163.2300	158.0000	162.3600	+3.778%	60	1,920	-47.056%
2025-05-15	155.5000	159.0000	150.9500	156.4500	-3.253%	108	1,917	-45.056%
2025-05-14	155.6000	163.9200	153.0000	161.7100	+7.270%	199	1,902	-46.843%
2025-05-13	138.0500	151.8300	137.0000	150.7500	+9.780%	214	1,961	-42.978%
2025-05-12	137.3000	139.5500	132.5000	137.3200	+11.642%	193	1,953	-37.402%
2025-05-09	115.9000	128.2000	115.7000	123.0000	+9.333%	656	1,940	-30.114%
2025-05-08	109.3900	114.8500	109.0500	112.5000	+8.874%	82	1,859	-23.591%
2025-05-07	106.0000	106.0000	101.9700	103.3300	-1.214%	69	1,850	-16.810%
2025-05-06	102.7700	106.2500	102.5000	104.6000	-3.372%	59	1,843	-17.820%
2025-05-05	111.2200	111.2800	104.8900	108.2500	-4.684%	122	1,815	-20.591%
2025-05-02	110.9800	119.5500	108.7000	113.5700	+2.778%	458	1,806	-24.311%
2025-05-01	110.0600	115.3000	109.5100	110.5000	+0.091%	236	1,779	-22.208%
2025-04-30	108.0000	111.4000	103.6400	110.4000	-5.842%	209	1,669	-22.138%
2025-04-29	109.0000	117.6900	109.0000	117.2500	+5.157%	46	1,636	-26.687%
2025-04-28	114.9700	119.5500	103.6200	111.5000	-0.580%	323	1,614	-22.906%
2025-04-25	96.0500	113.8000	95.0000	112.1500	+19.499%	840	1,522	-23.353%
2025-04-24	89.2500	93.8500	89.1500	93.8500	+5.390%	106	1,351	-8.407%
2025-04-23	91.2500	94.0000	85.6300	89.0500	+8.399%	163	1,331	-3.470%
2025-04-22	77.7600	85.0100	77.6900	82.1500	+8.808%	494	1,318	+4.638%
2025-04-21	78.3200	79.2500	73.2000	75.5000	-10.862%	656	973	+13.854%
2025-04-17	86.0000	87.3700	83.6500	84.7000	-1.340%	105	716	+1.488%
2025-04-16	92.2700	93.0000	82.7000	85.8500	-8.864%	153	716	+0.128%
2025-04-15	96.2500	98.3500	93.9800	94.2000	-0.842%	60	707	-8.747%
2025-04-14	99.6600	99.6600	91.5000	95.0000	+1.290%	45	657	-9.516%
2025-04-11	97.7800	99.9500	89.9900	93.7900	-3.607%	804	662	-8.348%
2025-04-10	102.3600	102.5000	90.0000	97.3000	-12.342%	133	632	-11.655%
2025-04-09	82.2600	111.0000	81.7000	111.0000	+41.401%	246	543	-22.559%
2025-04-08	91.4000	94.5900	75.9000	78.5000	-7.429%	142	489	+9.503%
2025-04-07	83.4500	97.0000	76.0000	84.8000	-4.719%	268	417	+1.368%
2025-04-04	98.5000	98.5500	88.5000	89.0000	-18.721%	734	271	-3.416%
2025-04-03	105.5500	111.1200	96.3000	109.5000	-7.828%	260	242	-21.498%
2025-04-02	96.1500	120.7500	96.1500	118.8000	0.000%	115	67	-27.643%