Dark

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

EOD

Sep 21, 2026

126.25+8.211%(+9.58)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	125.1600	126.3000	124.3500	126.2500	+8.211%	24	5,442	0.000%
2026-09-18	123.8000	123.8000	116.0000	116.6700	-2.783%	22	5,441	+8.211%
2026-09-17	120.9100	124.3500	120.0000	120.0100	+8.166%	18	5,459	+5.200%
2026-09-16	114.0000	118.1000	110.9500	110.9500	-0.760%	70	5,453	+13.790%
2026-09-15	111.2700	115.2500	111.2700	111.8000	-0.887%	10	5,465	+12.925%
2026-09-14	112.7000	116.8800	112.7000	112.8000	-5.210%	96	5,457	+11.924%
2026-09-11	120.0500	120.0500	119.0000	119.0000	-0.485%	2	5,548	+6.092%
2026-09-10	115.6600	120.3500	115.6600	119.5800	-1.580%	4	5,548	+5.578%
2026-09-09	125.2500	125.3000	121.5000	121.5000	+1.930%	8	5,546	+3.909%
2026-09-08	112.8000	119.4200	112.8000	119.2000	+8.620%	10	5,553	+5.914%
2026-09-04	114.0100	114.0100	107.6000	109.7400	-15.552%	154	5,471	+15.045%
2026-09-03	126.1700	135.0000	126.1700	129.9500	+14.868%	259	5,471	-2.847%
2026-09-02	108.4300	113.1300	108.4000	113.1300	-0.344%	135	5,596	+11.597%
2026-09-01	114.5300	115.7000	113.5200	113.5200	-7.315%	20	5,581	+11.214%
2026-08-31	106.7500	123.0000	106.7500	122.4800	+16.260%	33	5,587	+3.078%
2026-08-28	113.4900	113.4900	105.3500	105.3500	-5.895%	6	5,618	+19.839%
2026-08-27	107.2000	111.9500	107.2000	111.9500	+5.873%	9	5,619	+12.774%
2026-08-26	104.8000	106.4000	104.3000	105.7400	-3.741%	20	5,621	+19.397%
2026-08-25	110.1000	113.6200	109.8500	109.8500	-3.258%	6	5,615	+14.929%
2026-08-24	115.4500	115.9700	112.7000	113.5500	-6.643%	16	5,612	+11.185%
2026-08-21	117.0500	123.0000	117.0500	121.6300	+15.838%	93	5,605	+3.798%
2026-08-20	104.7800	105.8500	104.0000	105.0000	-3.829%	11	5,647	+20.238%
2026-08-19	101.3600	109.1800	101.3000	109.1800	+9.289%	8	5,649	+15.635%
2026-08-18	95.8500	101.1500	95.8500	99.9000	-0.745%	38	5,653	+26.376%
2026-08-17	101.0200	102.5000	100.6500	100.6500	-3.221%	13	5,661	+25.435%
2026-08-14	104.9800	111.3000	99.9900	104.0000	+2.605%	160	5,657	+21.394%
2026-08-13	92.7300	102.7900	92.7300	101.3600	+8.884%	62	5,582	+24.556%
2026-08-12	95.8500	95.9000	90.3600	93.0900	-4.346%	74	5,594	+35.621%
2026-08-11	98.4500	100.0000	97.0000	97.3200	+0.850%	26	5,606	+29.727%
2026-08-10	96.0900	97.5800	95.2500	96.5000	-0.289%	45	5,614	+30.829%
2026-08-07	93.0000	100.2000	93.0000	96.7800	+7.833%	68	5,581	+30.451%
2026-08-06	90.0000	92.2500	89.0000	89.7500	-1.859%	27	5,561	+40.669%
2026-08-05	94.0000	95.4700	91.4500	91.4500	-5.896%	41	5,563	+38.054%
2026-08-04	93.0600	97.7000	93.0600	97.1800	+2.738%	38	5,578	+29.914%
2026-08-03	85.1500	94.8200	85.1500	94.5900	+10.040%	115	5,572	+33.471%
2026-07-31	83.5300	86.8900	80.0000	85.9600	+2.115%	93	5,643	+46.871%
2026-07-30	79.4000	84.7100	79.4000	84.1800	+9.467%	84	5,640	+49.976%
2026-07-29	83.0000	83.0000	76.9000	76.9000	-5.771%	41	5,614	+64.174%
2026-07-28	82.3600	83.1200	79.1500	81.6100	-1.627%	49	5,616	+54.699%
2026-07-27	87.5500	89.2600	82.0000	82.9600	-4.259%	87	5,609	+52.182%
2026-07-24	92.6500	94.0400	83.3900	86.6500	-6.223%	210	5,620	+45.701%
2026-07-23	107.4500	107.4500	89.3500	92.4000	-30.526%	413	5,635	+36.634%
2026-07-22	135.9000	136.2500	133.0000	133.0000	-3.623%	34	5,519	-5.075%
2026-07-21	137.9300	139.6000	137.2500	138.0000	+6.170%	22	5,522	-8.514%
2026-07-20	132.7000	132.7000	129.4000	129.9800	-6.456%	20	5,528	-2.870%
2026-07-17	138.0000	141.0000	138.0000	138.9500	-5.154%	79	5,521	-9.140%
2026-07-16	143.6000	148.6000	143.6000	146.5000	-2.690%	8	5,473	-13.823%
2026-07-15	158.5000	158.5000	150.5500	150.5500	-1.537%	3	5,478	-16.141%
2026-07-14	154.0000	154.7500	152.6000	152.9000	+2.069%	4	5,479	-17.430%
2026-07-13	151.0000	151.0000	149.5500	149.8000	-8.575%	18	5,478	-15.721%
2026-07-10	166.4100	166.4100	163.8500	163.8500	+1.770%	2	5,487	-22.948%
2026-07-09	152.3400	161.0000	152.3400	161.0000	+6.383%	6	5,487	-21.584%
2026-07-08	152.0000	152.0700	151.1000	151.3400	-7.153%	31	5,491	-16.579%
2026-07-07	163.0000	163.0000	163.0000	163.0000	-5.780%	2	5,490	-22.546%
2026-07-06	162.0000	173.3400	160.6700	173.0000	+15.510%	9	5,490	-27.023%
2026-07-02	166.7200	166.7200	148.5500	149.7700	-16.376%	25	5,497	-15.704%
2026-07-01	175.7200	180.8200	174.7000	179.1000	+2.343%	19	5,497	-29.509%
2026-06-30	167.0000	175.0000	167.0000	175.0000	+3.981%	8	5,512	-27.857%
2026-06-29	141.3000	168.3000	141.3000	168.3000	+19.328%	30	5,515	-24.985%
2026-06-26	136.7500	145.7100	136.7500	141.0400	+2.761%	17	5,540	-10.486%
2026-06-25	135.0000	139.3900	135.0000	137.2500	-0.363%	11	5,540	-8.015%
2026-06-24	141.3600	141.3600	137.7500	137.7500	-4.274%	5	5,550	-8.348%
2026-06-23	153.0300	153.0300	143.0000	143.9000	-12.203%	24	5,554	-12.265%
2026-06-22	157.7000	170.3800	157.7000	163.9000	+3.251%	10	5,553	-22.971%
2026-06-18	152.1400	158.7400	148.9900	158.7400	-2.661%	19	5,571	-20.467%
2026-06-17	161.3000	163.0800	158.0000	163.0800	-1.295%	17	5,571	-22.584%
2026-06-16	163.0600	165.2200	163.0600	165.2200	-2.237%	6	5,571	-23.587%
2026-06-15	167.5000	169.5800	167.5000	169.0000	+1.508%	5	5,252	-25.296%
2026-06-12	163.2300	166.4900	152.1500	166.4900	+5.581%	2,288	5,252	-24.170%
2026-06-11	151.1500	157.6900	146.7800	157.6900	+7.572%	23	5,252	-19.938%
2026-06-10	158.4500	158.4500	146.5900	146.5900	-3.368%	34	5,259	-13.875%
2026-06-09	167.3500	167.3500	150.9900	151.7000	-10.464%	11	5,263	-16.777%
2026-06-08	162.3200	169.8100	162.3200	169.4300	+9.239%	11	5,263	-25.485%
2026-06-05	169.7100	169.7100	152.0000	155.1000	-11.371%	170	5,269	-18.601%
2026-06-04	179.6600	179.6600	175.0000	175.0000	-1.297%	5	5,285	-27.857%
2026-06-03	180.9000	185.5000	176.2200	177.3000	-0.365%	35	5,288	-28.793%
2026-06-02	177.7000	178.7600	177.4700	177.9500	+0.679%	4	5,267	-29.053%
2026-06-01	180.0000	181.6100	175.0000	176.7500	-6.442%	48	5,268	-28.571%
2026-05-29	191.8100	192.0000	186.0000	188.9200	-3.882%	24	5,279	-33.173%
2026-05-28	194.4500	197.5500	194.4500	196.5500	+1.892%	42	5,279	-35.767%
2026-05-27	193.0000	196.3000	192.9000	192.9000	+4.124%	29	5,274	-34.552%
2026-05-26	186.3300	186.3300	184.6000	185.2600	+0.032%	10	5,275	-31.853%
2026-05-22	182.0000	185.5700	180.5000	185.2000	+5.479%	24	5,275	-31.830%
2026-05-21	182.0000	182.0000	174.0000	175.5800	+3.955%	13	5,279	-28.095%
2026-05-20	168.9000	168.9000	168.9000	168.9000	+2.988%	35	5,279	-25.252%
2026-05-19	162.4700	164.0000	161.0000	164.0000	-2.468%	121	5,309	-23.018%
2026-05-18	175.0000	175.0000	167.7800	168.1500	-6.997%	14	5,309	-24.918%
2026-05-15	183.4200	185.0900	180.2500	180.8000	-10.495%	9	5,309	-30.171%
2026-05-14	199.0700	202.4000	199.0700	202.0000	+0.965%	4	5,296	-37.500%
2026-05-13	188.5000	206.1700	188.4300	200.0700	+5.829%	11	5,299	-36.897%
2026-05-12	194.4200	199.3000	184.5500	189.0500	-5.546%	27	5,299	-33.219%
2026-05-11	174.9200	202.7500	174.9200	200.1500	+9.002%	19	5,299	-36.922%
2026-05-08	176.9700	184.6000	176.9700	183.6200	+11.854%	51	5,319	-31.244%
2026-05-07	165.8300	171.3000	163.2000	164.1600	+4.030%	200	5,322	-23.093%
2026-05-06	149.2500	158.7400	149.2500	157.8000	+3.693%	43	5,299	-19.994%
2026-05-05	156.0000	156.0000	151.5000	152.1800	-0.125%	37	5,300	-17.039%
2026-05-04	149.8600	153.9000	148.5500	152.3700	+0.574%	39	5,276	-17.142%
2026-05-01	148.2500	155.9500	148.2500	151.5000	+5.435%	10	5,296	-16.667%
2026-04-30	133.2800	146.0000	133.2500	143.6900	+5.461%	7	5,296	-12.137%
2026-04-29	136.9200	136.9200	135.6500	136.2500	-3.369%	88	5,295	-7.339%
2026-04-28	138.8500	141.0000	138.8500	141.0000	-1.906%	3	5,310	-10.461%
2026-04-27	132.6300	143.7400	132.0000	143.7400	+1.929%	12	5,313	-12.168%
2026-04-24	142.0000	142.0000	138.8500	141.0200	+1.162%	9	5,315	-10.474%
2026-04-23	146.0000	148.9000	135.6900	139.4000	-7.560%	50	5,313	-9.433%
2026-04-22	153.6200	155.2000	150.8000	150.8000	-0.265%	23	5,325	-16.280%
2026-04-21	154.7500	154.7500	151.2000	151.2000	-3.263%	6	5,331	-16.501%
2026-04-20	164.9400	164.9400	154.9000	156.3000	-3.963%	10	5,325	-19.226%
2026-04-17	166.4500	169.6000	162.7500	162.7500	+7.426%	13	5,317	-22.427%
2026-04-16	150.8500	151.5000	149.9300	151.5000	-4.114%	4	5,320	-16.667%
2026-04-15	134.9500	158.0000	134.9500	158.0000	+19.733%	43	5,317	-20.095%
2026-04-14	128.5800	133.7400	128.5800	131.9600	+7.635%	17	5,347	-4.327%
2026-04-13	121.5000	125.2000	121.5000	122.6000	+2.209%	17	5,337	+2.977%
2026-04-10	119.9500	120.5000	117.1500	119.9500	+0.883%	36	5,340	+5.252%
2026-04-09	119.5000	121.0500	114.3700	118.9000	+1.226%	25	5,348	+6.182%
2026-04-08	127.3100	128.6000	117.4600	117.4600	-3.405%	16	5,354	+7.483%
2026-04-07	121.5500	121.6000	115.6500	121.6000	-3.084%	51	5,350	+3.824%
2026-04-06	137.0000	137.0000	122.2000	125.4700	-5.768%	89	5,359	+0.622%
2026-04-02	135.2500	137.0000	132.0000	133.1500	-9.906%	18	5,404	-5.182%
2026-04-01	143.8200	147.7900	143.2300	147.7900	+5.114%	6	5,404	-14.575%
2026-03-31	135.5100	140.9500	134.1300	140.6000	+10.648%	72	5,403	-10.206%
2026-03-30	136.3300	136.3300	127.0700	127.0700	-5.608%	91	5,410	-0.645%
2026-03-27	138.4300	138.4300	133.6500	134.6200	-6.169%	43	5,438	-6.218%
2026-03-26	151.1000	151.1600	143.4700	143.4700	-7.510%	15	5,445	-12.003%
2026-03-25	157.4000	157.4000	155.1200	155.1200	+3.413%	22	5,447	-18.611%
2026-03-24	152.7600	152.7600	150.0000	150.0000	+1.564%	10	5,425	-15.833%
2026-03-23	145.3200	151.5000	145.3200	147.6900	+6.153%	17	5,429	-14.517%
2026-03-20	144.4400	145.4000	139.1300	139.1300	-6.467%	89	5,431	-9.258%
2026-03-19	150.4500	151.2000	148.2500	148.7500	-9.321%	19	5,426	-15.126%
2026-03-18	164.0400	164.0400	164.0400	164.0400	+1.428%	2	5,433	-23.037%
2026-03-17	161.7200	161.7300	161.7200	161.7300	-0.290%	13	5,434	-21.938%
2026-03-16	164.8500	166.9200	162.2000	162.2000	+1.891%	9	5,443	-22.164%
2026-03-13	164.0000	164.0000	159.1900	159.1900	-4.218%	6	5,446	-20.692%
2026-03-12	165.4000	166.5000	162.3000	166.2000	-2.505%	10	5,450	-24.037%
2026-03-11	175.7500	178.5400	169.9300	170.4700	+2.804%	23	5,450	-25.940%
2026-03-10	165.8200	165.8200	165.8200	165.8200	+0.497%	1	5,462	-23.863%
2026-03-09	156.1000	165.0000	152.9100	165.0000	+0.610%	19	5,463	-23.485%
2026-03-06	163.3500	165.6200	162.8000	164.0000	-0.768%	14	5,486	-23.018%
2026-03-05	166.9000	170.3000	165.2700	165.2700	-2.696%	8	5,483	-23.610%
2026-03-04	166.0000	169.9500	166.0000	169.8500	+7.337%	5	5,477	-25.670%
2026-03-03	159.7100	159.7100	155.8300	158.2400	-5.246%	34	5,476	-20.216%
2026-03-02	156.8200	167.8800	156.8200	167.0000	+0.754%	15	5,484	-24.401%
2026-02-27	169.0000	169.8300	164.1000	165.7500	-4.373%	10	5,482	-23.831%
2026-02-26	172.2600	173.3300	172.2600	173.3300	-3.598%	11	5,490	-27.162%
2026-02-25	176.5000	181.9800	176.5000	179.8000	+5.523%	32	5,491	-29.783%
2026-02-24	168.0000	171.5000	168.0000	170.3900	+2.955%	14	5,491	-25.905%
2026-02-23	168.8500	169.0000	161.4500	165.5000	-5.590%	64	5,490	-23.716%
2026-02-20	175.9800	177.9300	172.1900	175.3000	-0.114%	11	5,495	-27.981%
2026-02-19	174.2800	175.5000	174.2800	175.5000	-0.493%	42	5,502	-28.063%
2026-02-18	178.2500	180.3600	176.3700	176.3700	-0.017%	29	5,504	-28.418%
2026-02-17	173.8000	178.6300	171.5000	176.4000	-4.442%	28	5,529	-28.430%
2026-02-13	180.0000	185.3600	179.8500	184.6000	+1.876%	74	5,551	-31.609%
2026-02-12	198.3300	198.3300	180.9000	181.2000	-5.280%	23	5,551	-30.326%
2026-02-11	195.0000	197.1000	189.3000	191.3000	+1.485%	6	5,560	-34.004%
2026-02-10	186.7000	189.1400	186.5000	188.5000	+1.947%	10	5,562	-33.024%
2026-02-09	178.8100	185.0000	178.8100	184.9000	+3.008%	26	5,558	-31.720%
2026-02-06	174.0000	179.5000	174.0000	179.5000	+9.211%	43	5,574	-29.666%
2026-02-05	166.7000	169.5000	159.6000	164.3600	-6.171%	100	5,582	-23.187%
2026-02-04	183.4700	184.0400	170.0500	175.1700	-5.873%	162	5,617	-27.927%
2026-02-03	188.9100	188.9100	182.2300	186.1000	-0.241%	37	5,720	-32.160%
2026-02-02	185.0500	186.5500	185.0500	186.5500	-6.096%	13	5,752	-32.324%
2026-01-30	190.8200	202.1800	190.8200	198.6600	+7.704%	18	5,753	-36.449%
2026-01-29	196.8500	196.8500	184.2500	184.4500	-7.260%	41	5,766	-31.553%
2026-01-28	197.4000	200.9700	197.4000	198.8900	-0.126%	14	5,766	-36.523%
2026-01-27	200.7700	200.7700	198.0000	199.1400	-1.088%	8	5,763	-36.602%
2026-01-26	205.0000	205.0100	201.3300	201.3300	-5.256%	11	5,758	-37.292%
2026-01-23	212.0500	212.5000	210.1500	212.5000	-0.403%	36	5,764	-40.588%
2026-01-22	201.2000	213.3600	201.2000	213.3600	+7.758%	6	5,794	-40.828%
2026-01-21	190.1200	198.0000	190.1200	198.0000	+5.330%	11	5,797	-36.237%
2026-01-20	195.0000	195.0000	187.9800	187.9800	-8.526%	13	5,791	-32.839%
2026-01-16	207.8500	207.8500	205.5000	205.5000	-1.604%	6	5,792	-38.564%
2026-01-15	209.2000	209.7100	208.3500	208.8500	+1.878%	27	5,792	-39.550%
2026-01-14	208.6100	208.6100	205.0000	205.0000	-4.353%	4	5,808	-38.415%
2026-01-13	217.2000	217.2000	212.3100	214.3300	-1.457%	7	5,810	-41.096%
2026-01-12	215.9300	217.5000	215.9300	217.5000	+1.022%	5	5,814	-41.954%
2026-01-09	211.4500	215.3000	211.4500	215.3000	+8.300%	2	5,812	-41.361%
2026-01-08	198.8000	198.8000	198.8000	198.8000	-4.225%	1	5,812	-36.494%
2026-01-07	206.7500	207.7000	206.7500	207.5700	+1.501%	15	5,813	-39.177%
2026-01-06	210.5500	210.7400	203.3000	204.5000	-8.909%	39	5,810	-38.264%
2026-01-05	221.3100	225.3500	221.0000	224.5000	+5.399%	29	5,817	-43.764%
2026-01-02	222.0000	222.1500	208.0500	213.0000	-3.598%	57	5,822	-40.728%
2025-12-31	224.5200	224.5200	220.8500	220.9500	-1.887%	28	5,837	-42.860%
2025-12-30	228.0500	231.6000	225.2000	225.2000	-3.044%	51	5,837	-43.939%
2025-12-29	235.0000	235.4000	230.6500	232.2700	-4.021%	19	5,856	-45.645%
2025-12-26	242.0000	242.0000	242.0000	242.0000	-3.412%	1	5,874	-47.831%
2025-12-24	248.0000	250.5500	247.3500	250.5500	-0.980%	3	5,872	-49.611%
2025-12-23	258.0500	258.0500	252.6000	253.0300	-1.457%	59	5,872	-50.105%
2025-12-22	256.0000	265.0500	256.0000	256.7700	+2.104%	34	5,923	-50.831%
2025-12-19	256.3800	256.3800	248.8500	251.4800	-2.152%	10	5,945	-49.797%
2025-12-18	249.0000	258.8500	249.0000	257.0100	+7.311%	37	5,952	-50.877%
2025-12-17	261.5000	262.2000	238.1500	239.5000	-7.885%	40	5,982	-47.286%
2025-12-16	242.7000	260.0000	242.6200	260.0000	+5.627%	57	5,985	-51.442%
2025-12-15	246.5400	250.4500	241.7500	246.1500	+9.546%	120	6,013	-48.710%
2025-12-12	223.0000	230.5500	215.8000	224.7000	+2.369%	49	6,129	-43.814%
2025-12-11	219.0000	219.5000	215.0000	219.5000	-3.855%	10	6,137	-42.483%
2025-12-10	218.1200	228.3000	218.0000	228.3000	+3.172%	6	6,134	-44.700%
2025-12-09	212.0000	224.7000	212.0000	221.2800	+3.980%	53	6,138	-42.946%
2025-12-08	219.0000	221.0000	212.6500	212.8100	-6.531%	60	6,165	-40.675%
2025-12-05	230.2000	230.2000	227.2000	227.6800	+0.694%	8	6,137	-44.549%
2025-12-04	227.3000	227.3000	221.3000	226.1100	+2.312%	19	6,145	-44.164%
2025-12-03	213.4700	221.5700	213.4700	221.0000	+7.480%	77	6,136	-42.873%
2025-12-02	206.4800	209.3000	201.4000	205.6200	+0.794%	147	6,166	-38.600%
2025-12-01	206.0000	207.9000	204.0000	204.0000	-1.710%	35	6,174	-38.113%
2025-11-28	209.1900	210.1500	206.6500	207.5500	+1.621%	58	6,172	-39.171%
2025-11-26	202.6500	205.7000	199.2200	204.2400	+2.043%	32	6,227	-38.185%
2025-11-25	196.6500	201.4000	191.2000	200.1500	-1.549%	35	6,227	-36.922%
2025-11-24	180.4500	203.3000	180.4500	203.3000	+12.122%	35	6,206	-37.900%
2025-11-21	184.8200	186.1100	173.2500	181.3200	-1.910%	35	6,210	-30.372%
2025-11-20	199.1200	205.1000	183.6500	184.8500	-2.144%	52	6,208	-31.701%
2025-11-19	185.8000	193.2500	184.0000	188.9000	+0.212%	20	6,239	-33.166%
2025-11-18	183.5000	189.0000	180.4600	188.5000	-0.789%	18	6,246	-33.024%
2025-11-17	186.2700	203.3000	186.2700	190.0000	+0.137%	57	6,256	-33.553%
2025-11-14	175.2500	193.2000	172.2000	189.7400	+1.141%	225	6,297	-33.462%
2025-11-13	203.1700	203.1700	182.1400	187.6000	-10.696%	206	6,501	-32.703%
2025-11-12	212.5500	213.0000	207.8000	210.0700	-3.505%	28	6,393	-39.901%
2025-11-11	215.2000	217.7000	213.0000	217.7000	-2.704%	8	6,390	-42.007%
2025-11-10	217.0000	227.0000	217.0000	223.7500	+3.263%	14	6,390	-43.575%
2025-11-07	217.0000	217.2100	206.3900	216.6800	-4.154%	47	6,392	-41.734%
2025-11-06	241.0000	241.0000	217.6000	226.0700	-5.824%	42	6,385	-44.154%
2025-11-05	222.0700	244.0000	222.0700	240.0500	+5.456%	32	6,383	-47.407%
2025-11-04	235.9500	235.9500	223.7000	227.6300	-7.090%	23	6,383	-44.537%
2025-11-03	236.4000	248.7500	236.4000	245.0000	+6.707%	84	6,473	-48.469%
2025-10-31	231.3300	232.8900	225.5500	229.6000	+4.640%	14	6,473	-45.013%
2025-10-30	229.7500	229.7500	218.1400	219.4200	-7.025%	38	6,482	-42.462%
2025-10-29	236.0000	236.0000	231.1000	236.0000	-0.673%	36	6,506	-46.504%
2025-10-28	233.2000	240.2200	232.0000	237.6000	+6.313%	52	6,538	-46.864%
2025-10-27	220.0000	234.0700	220.0000	223.4900	+6.561%	127	6,593	-43.510%
2025-10-24	219.0700	220.0000	209.4000	209.7300	-5.963%	29	6,593	-39.804%
2025-10-23	197.5000	223.1500	195.8500	223.0300	+3.494%	119	6,594	-43.393%
2025-10-22	217.6500	217.6500	209.0000	215.5000	-3.072%	42	6,610	-41.415%
2025-10-21	222.5000	225.0000	220.9200	222.3300	-1.077%	18	6,644	-43.215%
2025-10-20	221.8000	225.9500	221.4200	224.7500	+2.588%	23	6,660	-43.826%
2025-10-17	208.0200	219.0800	208.0200	219.0800	+6.613%	114	6,676	-42.373%
2025-10-16	212.6200	212.6200	205.4900	205.4900	-3.963%	4	6,785	-38.561%
2025-10-15	213.3500	218.2300	212.0500	213.9700	+2.796%	165	6,785	-40.996%
2025-10-14	200.8700	211.7000	200.8700	208.1500	-3.195%	30	6,838	-39.347%
2025-10-13	205.0000	215.6000	202.0000	215.0200	+9.291%	85	6,854	-41.285%
2025-10-10	216.7600	216.7600	196.4500	196.7400	-8.429%	43	6,893	-35.829%
2025-10-09	211.5000	214.8500	209.5300	214.8500	-0.808%	19	6,908	-41.238%
2025-10-08	210.2500	216.6000	210.2500	216.6000	+2.170%	6	6,915	-41.713%
2025-10-07	224.0000	229.5000	212.0000	212.0000	-8.126%	35	6,937	-40.448%
2025-10-06	223.6000	231.8500	220.2400	230.7500	+10.117%	58	6,937	-45.287%
2025-10-03	221.2000	225.0000	201.5000	209.5500	-3.340%	94	6,936	-39.752%
2025-10-02	242.1000	244.4200	216.5000	216.7900	-8.411%	247	6,984	-41.764%
2025-10-01	225.6900	238.3700	225.2200	236.7000	+6.468%	119	7,094	-46.662%
2025-09-30	217.0500	222.5000	215.2500	222.3200	+0.597%	288	7,192	-43.212%
2025-09-29	222.4000	227.9900	220.8100	221.0000	+0.514%	118	7,439	-42.873%
2025-09-26	213.0000	219.8700	203.4200	219.8700	+6.769%	176	7,405	-42.580%
2025-09-25	210.0000	211.0000	203.3000	205.9300	-7.189%	197	7,561	-38.693%
2025-09-24	212.0000	222.2000	212.0000	221.8800	+5.808%	79	7,563	-43.100%
2025-09-23	215.5500	215.5500	207.3200	209.7000	-2.215%	63	7,604	-39.795%
2025-09-22	214.5400	223.6000	210.5700	214.4500	+3.624%	98	7,604	-41.128%
2025-09-19	203.7300	209.1600	203.5800	206.9500	+2.960%	59	7,641	-38.995%
2025-09-18	208.3000	211.9000	201.0000	201.0000	-2.550%	90	7,674	-37.189%
2025-09-17	196.1500	207.9500	195.6000	206.2600	+1.157%	42	7,671	-38.791%
2025-09-16	197.7100	204.3500	194.5800	203.9000	+5.659%	161	7,685	-38.082%
2025-09-15	202.9700	206.0000	189.0000	192.9800	+7.033%	291	7,675	-34.579%
2025-09-12	161.0000	181.9100	161.0000	180.3000	+14.476%	251	7,783	-29.978%
2025-09-11	141.8000	157.5000	141.0200	157.5000	+11.229%	110	7,823	-19.841%
2025-09-10	142.0000	147.0000	139.6500	141.6000	+1.469%	187	7,839	-10.840%
2025-09-09	141.5000	143.2000	139.0000	139.5500	-0.321%	43	7,898	-9.531%
2025-09-08	149.5300	149.5300	139.8000	140.0000	-1.388%	126	7,873	-9.821%
2025-09-05	140.2700	147.0000	138.8100	141.9700	+5.916%	452	7,799	-11.073%
2025-09-04	131.4500	134.0400	129.3200	134.0400	+0.790%	1,631	7,720	-5.812%
2025-09-03	128.8000	137.5000	126.8000	132.9900	+4.347%	170	7,840	-5.068%
2025-09-02	127.2500	130.1200	126.0000	127.4500	-2.524%	302	7,735	-0.942%
2025-08-29	142.0000	142.0000	129.3900	130.7500	-7.250%	539	7,157	-3.442%
2025-08-28	145.8500	145.8500	136.8000	140.9700	-2.104%	183	7,157	-10.442%
2025-08-27	147.0000	148.0000	144.0000	144.0000	-1.031%	126	6,996	-12.326%
2025-08-26	141.6800	145.5000	140.0000	145.5000	+1.288%	119	6,941	-13.230%
2025-08-25	138.1700	144.8500	134.0900	143.6500	+4.701%	153	6,901	-12.113%
2025-08-22	122.7500	137.2000	121.6000	137.2000	+12.000%	181	6,833	-7.981%
2025-08-21	123.4400	124.4100	120.8500	122.5000	-2.000%	187	6,741	+3.061%
2025-08-20	128.7400	129.8300	117.9800	125.0000	-3.063%	287	6,665	+1.000%
2025-08-19	131.9000	137.0300	127.9000	128.9500	-3.125%	351	6,560	-2.094%
2025-08-18	131.3500	133.6500	130.0000	133.1100	+2.963%	139	6,437	-5.154%
2025-08-15	135.2000	135.2000	126.9100	129.2800	-3.522%	256	6,407	-2.344%
2025-08-14	134.2000	136.2000	130.6000	134.0000	-2.758%	202	6,255	-5.784%
2025-08-13	140.5000	144.3000	136.7400	137.8000	-0.541%	134	6,290	-8.382%
2025-08-12	141.4600	141.4600	132.5000	138.5500	+0.326%	216	6,262	-8.878%
2025-08-11	135.5500	143.8000	135.5500	138.1000	+6.971%	172	6,331	-8.581%
2025-08-08	123.5000	133.2500	123.5000	129.1000	+4.323%	228	6,307	-2.208%
2025-08-07	121.0000	123.7500	119.2000	123.7500	+2.188%	250	6,400	+2.020%
2025-08-06	112.6500	121.4000	112.6500	121.1000	+6.593%	237	6,381	+4.253%
2025-08-05	113.9000	115.3500	111.0000	113.6100	-0.123%	80	6,397	+11.126%
2025-08-04	114.5800	116.0000	110.1300	113.7500	+3.739%	200	6,388	+10.989%
2025-08-01	113.2400	114.2000	107.3200	109.6500	-4.026%	407	6,262	+15.139%
2025-07-31	123.0000	123.4000	112.6500	114.2500	-5.383%	239	5,969	+10.503%
2025-07-30	125.0700	125.0700	117.0000	120.7500	-3.268%	97	5,915	+4.555%
2025-07-29	126.3500	126.3500	122.0000	124.8300	-2.324%	139	5,885	+1.138%
2025-07-28	122.1500	131.0000	120.3800	127.8000	+6.102%	219	5,829	-1.213%
2025-07-25	113.7100	126.5500	113.7100	120.4500	+7.353%	685	5,836	+4.815%
2025-07-24	117.5000	119.0000	108.5000	112.2000	-17.122%	1,272	5,453	+12.522%
2025-07-23	134.7000	137.0000	132.6600	135.3800	-0.602%	446	5,007	-6.744%
2025-07-22	132.7500	137.4000	128.1500	136.2000	+2.560%	187	4,749	-7.305%
2025-07-21	139.5000	139.5000	131.5000	132.8000	-0.747%	183	4,795	-4.932%
2025-07-18	127.0000	134.7000	127.0000	133.8000	+6.699%	335	4,700	-5.643%
2025-07-17	129.2500	129.2500	124.0000	125.4000	-2.031%	239	4,660	+0.678%
2025-07-16	121.4200	128.5000	121.4200	128.0000	+6.454%	130	4,635	-1.367%
2025-07-15	126.0200	126.0500	119.7500	120.2400	-2.993%	321	4,632	+4.998%
2025-07-14	125.0000	128.0000	121.0000	123.9500	+2.608%	1,756	4,717	+1.856%
2025-07-11	116.3000	121.0200	115.8900	120.8000	+3.072%	383	4,681	+4.512%
2025-07-10	110.8500	117.2000	110.8500	117.2000	+9.944%	255	4,481	+7.722%
2025-07-09	109.7000	111.0000	105.6000	106.6000	-3.091%	345	4,488	+18.433%
2025-07-08	110.8200	114.5000	108.5400	110.0000	+1.112%	200	4,367	+14.773%
2025-07-07	111.1500	111.6500	106.3500	108.7900	-13.864%	916	4,312	+16.049%
2025-07-03	128.1000	128.6000	125.0000	126.3000	-0.551%	103	4,050	-0.040%
2025-07-02	123.6000	127.6000	119.2500	127.0000	+9.294%	294	4,050	-0.591%
2025-07-01	115.3400	120.5500	112.0000	116.2000	-10.097%	563	3,982	+8.649%
2025-06-30	131.3500	133.5700	128.1400	129.2500	-4.082%	116	3,805	-2.321%
2025-06-27	135.9500	139.5000	131.0000	134.7500	-2.014%	109	3,774	-6.308%
2025-06-26	139.0000	140.6000	136.8200	137.5200	-1.596%	115	3,737	-8.195%
2025-06-25	150.1500	150.1500	136.5500	139.7500	-7.450%	215	3,784	-9.660%
2025-06-24	164.3400	164.3400	151.0000	151.0000	-5.079%	66	3,766	-16.391%
2025-06-23	142.8000	165.7600	142.8000	159.0800	+15.518%	137	3,746	-20.637%
2025-06-20	145.7500	145.7500	136.0500	137.7100	-0.900%	256	3,755	-8.322%
2025-06-18	135.4400	143.0000	134.8700	138.9600	+2.531%	232	3,596	-9.147%
2025-06-17	142.8000	142.8000	134.7000	135.5300	-6.240%	258	3,596	-6.847%
2025-06-16	144.7100	147.0000	144.1000	144.5500	+0.823%	67	3,446	-12.660%
2025-06-13	135.5500	148.5500	134.7000	143.3700	+3.854%	1,784	3,454	-11.941%
2025-06-12	145.0000	148.1600	136.4000	138.0500	-3.872%	358	3,387	-8.548%
2025-06-11	151.2000	151.7300	142.0000	143.6100	-0.305%	215	3,545	-12.088%
2025-06-10	134.2000	145.6000	132.3100	144.0500	+11.193%	272	3,572	-12.357%
2025-06-09	114.5500	130.7500	110.7200	129.5500	+7.904%	686	3,580	-2.547%
2025-06-06	123.4000	127.4300	118.0000	120.0600	+6.248%	1,148	3,090	+5.156%
2025-06-05	139.8000	139.8000	106.5000	113.0000	-22.867%	1,180	2,764	+11.726%
2025-06-04	155.8200	155.8200	144.5000	146.5000	-6.090%	174	2,358	-13.823%
2025-06-03	155.9500	164.5600	155.9500	156.0000	+0.912%	402	2,241	-19.071%
2025-06-02	156.2500	159.0300	147.8000	154.5900	-2.590%	182	2,041	-18.332%
2025-05-30	165.5100	170.8900	158.7000	158.7000	-5.900%	184	2,009	-20.447%
2025-05-29	175.7600	176.2400	167.1300	168.6500	+0.537%	29	1,986	-25.141%
2025-05-28	174.9000	174.9000	167.7500	167.7500	-2.471%	61	1,996	-24.739%
2025-05-27	159.3000	173.1500	159.3000	172.0000	+11.068%	165	1,986	-26.599%
2025-05-23	152.0000	156.5000	150.2100	154.8600	-0.123%	172	1,968	-18.475%
2025-05-22	148.1600	159.0500	148.1600	155.0500	+3.222%	89	1,968	-18.575%
2025-05-21	158.6000	159.1300	148.7900	150.2100	-4.598%	52	1,971	-15.951%
2025-05-20	165.0000	165.8600	157.0000	157.4500	+0.929%	77	1,958	-19.816%
2025-05-19	155.0100	156.2500	150.0000	156.0000	-3.917%	232	1,928	-19.071%
2025-05-16	161.0000	163.2300	158.0000	162.3600	+3.778%	60	1,920	-22.241%
2025-05-15	155.5000	159.0000	150.9500	156.4500	-3.253%	108	1,917	-19.303%
2025-05-14	155.6000	163.9200	153.0000	161.7100	+7.270%	199	1,902	-21.928%
2025-05-13	138.0500	151.8300	137.0000	150.7500	+9.780%	214	1,961	-16.252%
2025-05-12	137.3000	139.5500	132.5000	137.3200	+11.642%	193	1,953	-8.061%
2025-05-09	115.9000	128.2000	115.7000	123.0000	+9.333%	656	1,940	+2.642%
2025-05-08	109.3900	114.8500	109.0500	112.5000	+8.874%	82	1,859	+12.222%
2025-05-07	106.0000	106.0000	101.9700	103.3300	-1.214%	69	1,850	+22.181%
2025-05-06	102.7700	106.2500	102.5000	104.6000	-3.372%	59	1,843	+20.698%
2025-05-05	111.2200	111.2800	104.8900	108.2500	-4.684%	122	1,815	+16.628%
2025-05-02	110.9800	119.5500	108.7000	113.5700	+2.778%	458	1,806	+11.165%
2025-05-01	110.0600	115.3000	109.5100	110.5000	+0.091%	236	1,779	+14.253%
2025-04-30	108.0000	111.4000	103.6400	110.4000	-5.842%	209	1,669	+14.357%
2025-04-29	109.0000	117.6900	109.0000	117.2500	+5.157%	46	1,636	+7.676%
2025-04-28	114.9700	119.5500	103.6200	111.5000	-0.580%	323	1,614	+13.229%
2025-04-25	96.0500	113.8000	95.0000	112.1500	+19.499%	840	1,522	+12.572%
2025-04-24	89.2500	93.8500	89.1500	93.8500	+5.390%	106	1,351	+34.523%
2025-04-23	91.2500	94.0000	85.6300	89.0500	+8.399%	163	1,331	+41.774%
2025-04-22	77.7600	85.0100	77.6900	82.1500	+8.808%	494	1,318	+53.682%
2025-04-21	78.3200	79.2500	73.2000	75.5000	-10.862%	656	973	+67.219%
2025-04-17	86.0000	87.3700	83.6500	84.7000	-1.340%	105	716	+49.055%
2025-04-16	92.2700	93.0000	82.7000	85.8500	-8.864%	153	716	+47.059%
2025-04-15	96.2500	98.3500	93.9800	94.2000	-0.842%	60	707	+34.023%
2025-04-14	99.6600	99.6600	91.5000	95.0000	+1.290%	45	657	+32.895%
2025-04-11	97.7800	99.9500	89.9900	93.7900	-3.607%	804	662	+34.609%
2025-04-10	102.3600	102.5000	90.0000	97.3000	-12.342%	133	632	+29.753%
2025-04-09	82.2600	111.0000	81.7000	111.0000	+41.401%	246	543	+13.739%
2025-04-08	91.4000	94.5900	75.9000	78.5000	-7.429%	142	489	+60.828%
2025-04-07	83.4500	97.0000	76.0000	84.8000	-4.719%	268	417	+48.880%
2025-04-04	98.5000	98.5500	88.5000	89.0000	-18.721%	734	271	+41.854%
2025-04-03	105.5500	111.1200	96.3000	109.5000	-7.828%	260	242	+15.297%
2025-04-02	96.1500	120.7500	96.1500	118.8000	0.000%	115	67	+6.271%