Dark

TSLA20271217C320
TSLA Dec 17 2027 320.00 Call (TSLA271217C00320000)
option OPRA

EOD

Sep 21, 2026

114.85+5.020%(+5.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	114.8500	114.8500	114.8500	114.8500	+5.020%	1	1,052	0.000%
2026-09-18	109.0000	109.3600	109.0000	109.3600	-0.192%	2	1,053	+5.020%
2026-09-17	114.0000	114.0000	109.5700	109.5700	+5.305%	5	1,055	+4.819%
2026-09-16	107.0000	107.0000	104.0500	104.0500	+4.050%	2	1,060	+10.380%
2026-09-15	100.0000	100.0000	100.0000	100.0000	-7.450%	1	1,062	+14.850%
2026-09-11	110.0000	110.0000	107.0500	108.0500	-1.773%	11	1,061	+6.293%
2026-09-09	114.5000	114.5000	110.0000	110.0000	+6.952%	7	1,068	+4.409%
2026-09-08	102.8500	102.8500	102.8500	102.8500	+5.487%	1	1,074	+11.667%
2026-09-04	107.0000	107.0000	97.4500	97.5000	-20.010%	118	1,068	+17.795%
2026-09-03	115.0000	124.2500	114.9500	121.8900	+22.873%	93	1,068	-5.776%
2026-09-02	98.9000	99.8500	98.9000	99.2000	-0.800%	74	1,087	+15.776%
2026-09-01	104.0000	104.9500	100.0000	100.0000	-10.088%	13	1,087	+14.850%
2026-08-31	106.0000	111.5500	106.0000	111.2200	+10.119%	14	1,074	+3.264%
2026-08-28	100.0000	101.0000	100.0000	101.0000	+1.938%	2	1,067	+13.713%
2026-08-27	99.0800	99.0800	99.0800	99.0800	+4.076%	1	1,067	+15.916%
2026-08-26	95.2000	95.2000	95.2000	95.2000	-6.364%	1	1,067	+20.641%
2026-08-25	101.6700	101.6700	101.6700	101.6700	-2.522%	2	1,068	+12.964%
2026-08-24	109.3500	109.3500	104.3000	104.3000	-5.225%	2	1,068	+10.115%
2026-08-21	98.8900	110.7300	98.8900	110.0500	+16.332%	56	1,070	+4.362%
2026-08-20	95.7900	95.7900	94.6000	94.6000	-4.270%	3	1,084	+21.406%
2026-08-19	97.1500	98.8200	96.8500	98.8200	+6.671%	3	1,083	+16.221%
2026-08-17	93.0700	93.0700	92.0800	92.6400	-1.447%	20	1,085	+23.975%
2026-08-14	95.0500	101.4500	90.9500	94.0000	+2.397%	45	1,070	+22.181%
2026-08-13	85.3000	91.8000	85.3000	91.8000	+9.286%	34	1,073	+25.109%
2026-08-12	85.6000	85.6000	81.5000	84.0000	-3.890%	166	1,073	+36.726%
2026-08-11	89.4500	89.4500	87.4000	87.4000	-0.963%	9	1,212	+31.407%
2026-08-10	87.1800	88.8000	86.5500	88.2500	+1.882%	43	1,209	+30.142%
2026-08-07	84.7500	89.0000	84.7500	86.6200	+7.256%	31	1,208	+32.591%
2026-08-06	83.1000	84.1500	80.7600	80.7600	-4.494%	6	1,186	+42.211%
2026-08-05	83.8300	87.2500	83.7000	84.5600	-4.657%	16	1,184	+35.821%
2026-08-04	87.3600	88.6900	84.4800	88.6900	+4.723%	38	1,187	+29.496%
2026-08-03	81.7500	85.8000	81.6700	84.6900	+9.277%	45	1,199	+35.612%
2026-07-31	76.5300	77.5000	74.1700	77.5000	+3.846%	19	1,191	+48.194%
2026-07-30	73.9800	74.8700	73.0000	74.6300	+7.676%	28	1,191	+53.893%
2026-07-29	74.8600	74.8600	69.3100	69.3100	-6.401%	33	1,192	+65.705%
2026-07-28	73.2800	74.8000	71.1400	74.0500	-1.843%	140	1,175	+55.098%
2026-07-27	77.4200	77.4200	74.5200	75.4400	-2.153%	14	1,176	+52.240%
2026-07-24	83.9000	83.9000	76.0000	77.1000	-8.378%	40	1,172	+48.962%
2026-07-23	95.5100	96.3000	83.3600	84.1500	-31.917%	88	1,158	+36.482%
2026-07-22	123.6000	123.6000	123.6000	123.6000	-0.977%	1	1,120	-7.079%
2026-07-21	125.0000	125.0000	124.8200	124.8200	-4.058%	2	1,119	-7.988%
2026-07-17	125.5000	130.6100	125.5000	130.1000	-2.816%	7	1,120	-11.722%
2026-07-16	133.8700	133.8700	133.8700	133.8700	-4.556%	2	1,122	-14.208%
2026-07-14	140.2600	140.2600	140.2600	140.2600	-1.847%	1	1,123	-18.116%
2026-07-13	145.5200	145.5200	140.0000	142.9000	+2.144%	5	1,124	-19.629%
2026-07-08	141.4200	141.6000	139.8000	139.9000	-7.302%	28	1,126	-17.906%
2026-07-06	150.9200	150.9200	150.9200	150.9200	-10.348%	1	1,149	-23.900%
2026-07-01	162.2500	168.3400	161.3900	168.3400	+4.222%	23	1,149	-31.775%
2026-06-30	161.8300	162.0100	161.5200	161.5200	+3.043%	111	1,129	-28.894%
2026-06-29	156.7500	156.7500	156.7500	156.7500	+27.751%	1	1,018	-26.730%
2026-06-26	122.7000	122.7000	122.7000	122.7000	-4.028%	2	1,019	-6.398%
2026-06-25	127.8500	127.8500	127.8500	127.8500	-6.103%	1	1,019	-10.168%
2026-06-23	135.3500	136.1600	135.3500	136.1600	-14.499%	4	1,019	-15.651%
2026-06-22	159.2500	159.2500	159.2500	159.2500	+12.481%	3	1,021	-27.881%
2026-06-18	141.5800	141.5800	141.5800	141.5800	-6.579%	1	1,026	-18.880%
2026-06-17	151.5500	151.5500	151.5500	151.5500	-0.105%	1	1,026	-24.216%
2026-06-16	151.7100	151.7100	151.7100	151.7100	-6.467%	2	1,026	-24.296%
2026-06-15	162.2000	162.2000	162.2000	162.2000	+12.017%	1	1,026	-29.192%
2026-06-12	152.2500	152.2500	144.8000	144.8000	-0.679%	2	1,026	-20.684%
2026-06-11	140.4700	145.7900	140.4600	145.7900	+2.273%	6	1,026	-21.222%
2026-06-10	142.5500	142.5500	142.5500	142.5500	-3.754%	3	1,028	-19.432%
2026-06-09	148.0000	148.1100	148.0000	148.1100	-2.815%	3	1,028	-22.456%
2026-06-08	152.4000	152.4000	152.4000	152.4000	-2.682%	106	1,028	-24.639%
2026-06-05	157.0000	157.0000	156.6000	156.6000	-3.956%	4	1,134	-26.660%
2026-06-04	166.9000	166.9000	163.0500	163.0500	-3.975%	4	1,137	-29.561%
2026-06-03	169.8000	169.8000	169.8000	169.8000	+2.518%	3	1,134	-32.362%
2026-06-02	165.6300	165.6300	165.6300	165.6300	-8.014%	1	1,137	-30.659%
2026-05-29	180.0600	180.0600	180.0600	180.0600	-2.327%	1	1,137	-36.216%
2026-05-28	184.3500	184.3500	184.3500	184.3500	+7.006%	10	1,136	-37.700%
2026-05-26	174.7400	174.7400	172.2800	172.2800	+0.749%	10	1,146	-33.335%
2026-05-22	171.0000	171.0000	171.0000	171.0000	+12.500%	1	1,144	-32.836%
2026-05-19	151.0000	152.0400	151.0000	152.0000	-3.400%	5	1,144	-24.441%
2026-05-18	160.0000	160.0000	157.3500	157.3500	-5.778%	2	1,144	-27.010%
2026-05-15	168.7000	168.7000	167.0000	167.0000	-10.552%	2	1,144	-31.228%
2026-05-14	189.4000	189.4000	186.7000	186.7000	-2.988%	2	1,141	-38.484%
2026-05-13	190.7700	192.4500	190.7700	192.4500	+13.842%	4	1,141	-40.322%
2026-05-12	187.7100	187.7100	169.0500	169.0500	-9.526%	3	1,141	-32.062%
2026-05-11	166.5000	188.1500	166.5000	186.8500	+8.982%	5	1,141	-38.534%
2026-05-08	169.9000	172.1500	169.9000	171.4500	+17.714%	8	1,142	-33.013%
2026-05-06	145.6500	145.6500	145.6500	145.6500	+2.788%	5	1,143	-21.147%
2026-05-04	139.0000	141.7000	137.5000	141.7000	-2.679%	4	1,138	-18.948%
2026-05-01	144.3500	145.6000	144.3500	145.6000	+9.556%	4	1,135	-21.120%
2026-04-30	132.9000	132.9000	132.9000	132.9000	+5.418%	1	1,135	-13.582%
2026-04-29	126.0700	126.0700	126.0700	126.0700	-2.264%	1	1,135	-8.900%
2026-04-28	128.9900	128.9900	128.9900	128.9900	+0.381%	2	1,135	-10.962%
2026-04-24	129.5200	131.0100	128.5000	128.5000	-0.248%	28	1,137	-10.623%
2026-04-23	133.6000	134.0000	128.8200	128.8200	-8.993%	11	1,137	-10.845%
2026-04-22	141.5500	141.5500	141.5500	141.5500	-6.444%	3	1,138	-18.863%
2026-04-17	155.9000	158.7000	151.3000	151.3000	+4.051%	29	1,135	-24.091%
2026-04-15	132.4000	145.4100	132.2000	145.4100	+18.316%	14	1,127	-21.016%
2026-04-14	124.3000	124.3000	122.9000	122.9000	+9.634%	3	1,125	-6.550%
2026-04-13	112.3500	112.3500	112.1000	112.1000	+0.665%	2	1,126	+2.453%
2026-04-10	112.3300	112.3300	108.2000	111.3600	-0.278%	9	1,127	+3.134%
2026-04-09	109.0500	111.6700	105.0000	111.6700	+3.763%	5	1,127	+2.848%
2026-04-08	117.1100	117.1100	107.6200	107.6200	-1.447%	81	1,124	+6.718%
2026-04-07	110.4100	110.4100	106.4000	109.2000	-6.242%	72	1,139	+5.174%
2026-04-06	123.1000	123.4000	113.0000	116.4700	-4.533%	23	1,080	-1.391%
2026-04-02	126.8000	127.0000	122.0000	122.0000	-10.459%	7	1,096	-5.861%
2026-04-01	134.0000	138.0000	134.0000	136.2500	+9.262%	7	1,096	-15.706%
2026-03-31	124.7000	124.7000	124.7000	124.7000	+4.746%	1	1,096	-7.899%
2026-03-30	124.8500	124.8500	119.0500	119.0500	-3.914%	8	1,097	-3.528%
2026-03-27	127.2300	128.6300	123.6500	123.9000	-7.142%	25	1,099	-7.304%
2026-03-26	140.0300	140.1800	133.2500	133.4300	-7.979%	36	1,107	-13.925%
2026-03-25	149.0000	149.0000	144.6500	145.0000	+4.002%	6	1,127	-20.793%
2026-03-24	140.0000	140.0000	139.4200	139.4200	+0.454%	2	1,127	-17.623%
2026-03-23	138.3500	138.7900	137.6000	138.7900	+8.387%	11	1,126	-17.249%
2026-03-20	134.8600	134.9800	128.0500	128.0500	-6.717%	6	1,131	-10.308%
2026-03-19	139.3500	140.8000	137.0000	137.2700	-10.111%	9	1,129	-16.333%
2026-03-16	154.0000	154.0000	152.3600	152.7100	+2.967%	4	1,132	-24.792%
2026-03-13	154.5300	154.5300	148.3100	148.3100	-2.811%	3	1,133	-22.561%
2026-03-12	151.6500	152.6000	151.6500	152.6000	-5.855%	2	1,131	-24.738%
2026-03-11	164.5400	164.5400	162.0900	162.0900	+5.240%	13	1,131	-29.144%
2026-03-10	154.0200	154.0200	154.0200	154.0200	+0.208%	10	1,143	-25.432%
2026-03-09	145.0500	153.7000	143.5000	153.7000	+0.510%	4	1,133	-25.277%
2026-03-06	152.9200	152.9200	152.9200	152.9200	-3.270%	2	1,138	-24.895%
2026-03-05	158.0800	159.2200	157.9000	158.0900	-1.311%	6	1,138	-27.352%
2026-03-04	159.1200	160.1900	159.1200	160.1900	+8.120%	9	1,138	-28.304%
2026-03-03	145.9000	148.1600	144.5800	148.1600	-4.413%	8	1,141	-22.482%
2026-03-02	155.0000	155.0000	155.0000	155.0000	+0.032%	3	1,142	-25.903%
2026-02-27	157.7500	157.7500	154.0000	154.9500	-4.032%	6	1,145	-25.879%
2026-02-26	168.6500	168.6500	161.3500	161.4600	-3.836%	5	1,146	-28.868%
2026-02-25	168.3500	168.3500	167.9000	167.9000	+10.533%	3	1,151	-31.596%
2026-02-23	158.4300	158.4300	151.7300	151.9000	-7.032%	6	1,151	-24.391%
2026-02-20	163.3900	163.3900	163.3900	163.3900	-0.037%	1	1,149	-29.708%
2026-02-19	163.3600	163.4500	163.3600	163.4500	-1.298%	2	1,149	-29.734%
2026-02-18	168.0000	168.1200	165.5000	165.6000	-1.123%	9	1,150	-30.646%
2026-02-17	163.1900	167.4800	163.1800	167.4800	-3.609%	8	1,156	-31.425%
2026-02-13	169.6500	174.2000	169.6500	173.7500	-2.223%	15	1,166	-33.899%
2026-02-11	177.7000	177.7000	177.7000	177.7000	-0.364%	4	1,166	-35.369%
2026-02-10	177.2900	178.3500	177.2900	178.3500	+5.915%	6	1,166	-35.604%
2026-02-09	168.3900	168.3900	168.3900	168.3900	+0.772%	1	1,166	-31.795%
2026-02-06	161.3500	167.1000	161.3500	167.1000	+7.115%	9	1,165	-31.269%
2026-02-05	154.2400	159.9500	151.6200	156.0000	-2.743%	41	1,170	-26.378%
2026-02-04	170.0000	170.0000	160.4000	160.4000	-8.786%	2	1,198	-28.398%
2026-02-03	178.8600	178.8600	175.8500	175.8500	+0.068%	5	1,198	-34.689%
2026-02-02	172.8800	175.7300	172.8800	175.7300	-6.527%	2	1,203	-34.644%
2026-01-30	179.0000	191.1000	179.0000	188.0000	+8.226%	10	1,202	-38.910%
2026-01-29	172.7000	177.6500	172.7000	173.7100	-7.211%	9	1,203	-33.884%
2026-01-27	190.3000	190.3000	187.2100	187.2100	-1.598%	4	1,203	-38.652%
2026-01-26	193.5500	194.0300	190.2500	190.2500	-6.188%	4	1,205	-39.632%
2026-01-23	202.8000	202.8000	202.8000	202.8000	+0.810%	1	1,206	-43.368%
2026-01-22	201.1700	201.1700	201.1700	201.1700	+7.722%	1	1,206	-42.909%
2026-01-21	186.7500	186.7500	186.7500	186.7500	+3.750%	3	1,205	-38.501%
2026-01-20	182.8500	182.8500	178.9500	180.0000	-7.503%	21	1,205	-36.194%
2026-01-16	191.9500	194.7000	191.9500	194.6000	-4.799%	18	1,203	-40.982%
2026-01-13	204.3300	204.6000	204.3300	204.4100	+0.968%	7	1,203	-43.814%
2026-01-09	191.6000	203.3500	191.6000	202.4500	+5.856%	9	1,207	-43.270%
2026-01-06	194.3700	195.0500	191.2500	191.2500	-2.473%	28	1,208	-39.948%
2026-01-02	201.8900	204.0000	196.1000	196.1000	-7.150%	38	1,221	-41.433%
2025-12-31	211.2000	211.2000	211.2000	211.2000	-2.673%	1	1,259	-45.620%
2025-12-30	217.8300	217.8300	217.0000	217.0000	-2.252%	8	1,259	-47.074%
2025-12-29	225.0500	225.0500	222.0000	222.0000	-6.270%	5	1,265	-48.266%
2025-12-26	240.1600	240.1600	236.0200	236.8500	-0.408%	6	1,265	-51.509%
2025-12-24	238.2200	238.2200	237.8200	237.8200	-0.784%	2	1,269	-51.707%
2025-12-23	239.6400	239.7000	239.6400	239.7000	-3.042%	4	1,269	-52.086%
2025-12-22	247.0500	247.2200	244.2500	247.2200	+2.267%	6	1,266	-53.543%
2025-12-18	243.4500	243.4500	241.7400	241.7400	+4.813%	102	1,266	-52.490%
2025-12-17	230.6400	230.6400	230.6400	230.6400	-7.067%	1	1,268	-50.204%
2025-12-16	231.5200	248.1800	231.5200	248.1800	+3.551%	47	1,268	-53.723%
2025-12-15	237.3800	239.6700	232.1400	239.6700	+11.516%	47	1,287	-52.080%
2025-12-12	214.9200	214.9200	214.9200	214.9200	+4.762%	1	1,302	-46.562%
2025-12-11	205.6500	205.6500	205.1500	205.1500	-4.794%	8	1,302	-44.017%
2025-12-10	216.6400	216.6400	215.4800	215.4800	+1.887%	10	1,302	-46.700%
2025-12-09	212.9800	212.9800	211.4900	211.4900	-2.539%	9	1,302	-45.695%
2025-12-05	218.0200	219.6500	215.7000	217.0000	+2.722%	10	1,305	-47.074%
2025-12-04	212.0800	212.0800	211.2500	211.2500	+2.953%	3	1,306	-45.633%
2025-12-03	201.4500	205.1900	201.4500	205.1900	+4.662%	3	1,305	-44.027%
2025-12-02	196.4000	200.5000	196.0000	196.0500	-0.153%	26	1,307	-41.418%
2025-12-01	194.0000	196.3500	194.0000	196.3500	+0.666%	14	1,307	-41.508%
2025-11-26	189.8300	195.0500	189.8300	195.0500	+6.783%	11	1,306	-41.118%
2025-11-25	182.6600	182.6600	182.6600	182.6600	-3.329%	1	1,306	-37.124%
2025-11-24	183.4800	190.1100	183.4800	188.9500	+7.971%	7	1,307	-39.217%
2025-11-21	172.7700	175.0000	165.0000	175.0000	-0.568%	42	1,308	-34.371%
2025-11-20	194.7500	195.8800	175.0000	176.0000	-0.452%	18	1,343	-34.744%
2025-11-19	183.7000	183.7000	175.2000	176.8000	-2.884%	7	1,359	-35.040%
2025-11-18	173.6500	182.0500	173.6500	182.0500	-1.488%	10	1,366	-36.913%
2025-11-17	189.1200	193.5000	184.8000	184.8000	+3.240%	5	1,370	-37.852%
2025-11-14	163.6500	179.0800	163.5000	179.0000	+1.004%	7	1,373	-35.838%
2025-11-13	189.5700	189.5700	174.0000	177.2200	-10.918%	22	1,376	-35.194%
2025-11-12	204.0200	204.0200	198.9400	198.9400	-4.995%	5	1,387	-42.269%
2025-11-11	209.4000	209.4000	209.4000	209.4000	-1.943%	1	1,389	-45.153%
2025-11-10	208.9600	214.7300	205.0500	213.5500	+5.290%	24	1,389	-46.219%
2025-11-07	208.5000	208.5000	202.8200	202.8200	-3.963%	33	1,392	-43.373%
2025-11-06	214.7700	214.7700	210.0000	211.1900	-2.574%	13	1,399	-45.618%
2025-11-04	216.2000	225.0000	216.2000	216.7700	-6.496%	19	1,407	-47.018%
2025-11-03	215.0000	235.0000	215.0000	231.8300	+5.377%	56	1,429	-50.459%
2025-10-31	217.9000	220.0000	215.9600	220.0000	+4.414%	6	1,429	-47.795%
2025-10-30	210.0300	211.1700	210.0300	210.7000	-5.979%	5	1,431	-45.491%
2025-10-29	227.8100	227.8100	219.7700	224.1000	-1.147%	20	1,434	-48.751%
2025-10-28	226.5600	226.7000	226.5100	226.7000	+2.928%	5	1,432	-49.338%
2025-10-27	212.1700	220.2500	212.1700	220.2500	+9.703%	8	1,439	-47.855%
2025-10-24	204.7700	204.7700	200.0000	200.7700	-3.499%	3	1,439	-42.795%
2025-10-23	208.0500	208.0500	208.0500	208.0500	+2.995%	1	1,440	-44.797%
2025-10-22	208.5000	208.5000	202.0000	202.0000	-4.595%	7	1,439	-43.144%
2025-10-21	211.3500	214.7700	211.3500	211.7300	-1.268%	17	1,446	-45.756%
2025-10-20	214.2500	214.4500	212.6000	214.4500	+3.549%	3	1,447	-46.444%
2025-10-17	202.3700	207.1000	202.1300	207.1000	+4.808%	7	1,448	-44.544%
2025-10-16	197.6000	197.6000	197.6000	197.6000	-2.381%	1	1,451	-41.878%
2025-10-15	206.3000	206.3000	202.4200	202.4200	+2.491%	11	1,451	-43.262%
2025-10-14	191.5000	202.7100	190.8500	197.5000	+0.233%	4	1,455	-41.848%
2025-10-13	194.1700	197.0400	193.2300	197.0400	+5.947%	47	1,455	-41.712%
2025-10-10	193.9700	193.9700	185.9800	185.9800	-6.552%	20	1,497	-38.246%
2025-10-09	200.8000	200.8000	199.0200	199.0200	-2.278%	13	1,507	-42.292%
2025-10-08	202.1000	203.6600	202.1000	203.6600	-3.479%	2	1,506	-43.607%
2025-10-07	214.8000	215.0500	211.0000	211.0000	-2.765%	22	1,526	-45.569%
2025-10-06	212.7400	217.0000	212.7400	217.0000	+8.609%	8	1,526	-47.074%
2025-10-03	202.2500	202.2500	196.3600	199.8000	-5.599%	11	1,533	-42.518%
2025-10-02	225.0000	225.1800	211.6500	211.6500	-6.142%	12	1,539	-45.736%
2025-10-01	223.0200	227.0800	220.0000	225.5000	+5.720%	42	1,542	-49.069%
2025-09-30	205.5000	213.3000	205.2000	213.3000	+0.353%	5	1,559	-46.156%
2025-09-29	212.5500	212.5500	212.5500	212.5500	+2.960%	1	1,564	-45.966%
2025-09-26	196.0000	206.4400	194.0900	206.4400	+4.421%	15	1,565	-44.366%
2025-09-25	199.0000	199.0000	196.8500	197.7000	-6.458%	29	1,578	-41.907%
2025-09-24	205.0500	211.3500	204.2700	211.3500	+7.083%	14	1,599	-45.659%
2025-09-23	208.6700	208.6700	197.3700	197.3700	-3.259%	7	1,612	-41.810%
2025-09-22	209.0000	211.9800	202.3500	204.0200	+3.790%	25	1,616	-43.706%
2025-09-19	196.0000	198.2900	195.3000	196.5700	+3.051%	55	1,620	-41.573%
2025-09-18	200.5100	200.5100	190.7500	190.7500	+1.782%	32	1,622	-39.790%
2025-09-17	188.8700	188.8700	185.4000	187.4100	-3.521%	8	1,648	-38.717%
2025-09-16	186.5700	194.2500	186.5700	194.2500	+7.214%	92	1,652	-40.875%
2025-09-15	191.4000	195.5500	181.1800	181.1800	+5.307%	86	1,689	-36.610%
2025-09-12	149.3000	172.0500	149.3000	172.0500	+15.742%	37	1,744	-33.246%
2025-09-11	133.0000	148.6500	133.0000	148.6500	+11.792%	13	1,751	-22.738%
2025-09-10	133.0000	138.3000	132.9700	132.9700	+0.735%	45	1,756	-13.627%
2025-09-09	134.0000	134.7000	131.6700	132.0000	-0.520%	16	1,739	-12.992%
2025-09-08	137.0900	138.7500	132.6900	132.6900	-1.798%	18	1,731	-13.445%
2025-09-05	137.0700	137.0700	132.4100	135.1200	+7.760%	55	1,732	-15.001%
2025-09-04	123.4400	125.3900	122.0000	125.3900	+1.448%	48	1,769	-8.406%
2025-09-03	119.3500	129.4700	119.3500	123.6000	+3.578%	61	1,766	-7.079%
2025-09-02	118.7000	122.1000	118.5000	119.3300	-2.826%	93	1,735	-3.754%
2025-08-29	134.2900	134.2900	121.7800	122.8000	-7.870%	38	1,699	-6.474%
2025-08-28	138.0000	138.0000	129.7800	133.2900	-2.380%	18	1,699	-13.834%
2025-08-27	141.3500	141.3500	136.5400	136.5400	-0.770%	18	1,697	-15.885%
2025-08-26	134.8000	137.6000	132.4500	137.6000	+1.918%	11	1,694	-16.533%
2025-08-25	128.9300	136.2000	128.9300	135.0100	+5.197%	367	1,700	-14.932%
2025-08-22	114.2000	128.5900	114.2000	128.3400	+12.777%	67	1,787	-10.511%
2025-08-21	116.7900	117.5100	113.6900	113.8000	-2.510%	133	1,804	+0.923%
2025-08-20	118.0000	118.0000	110.7400	116.7300	-4.005%	137	1,702	-1.611%
2025-08-19	123.3700	123.3700	120.7800	121.6000	-2.992%	47	1,669	-5.551%
2025-08-18	121.3500	125.3500	121.3500	125.3500	+3.467%	21	1,681	-8.377%
2025-08-15	123.9000	124.3500	119.4900	121.1500	-3.041%	33	1,688	-5.200%
2025-08-14	127.4000	127.9500	123.4200	124.9500	-3.958%	23	1,680	-8.083%
2025-08-13	133.5500	136.6000	129.9000	130.1000	-0.497%	61	1,687	-11.722%
2025-08-12	133.3500	133.3500	126.5000	130.7500	-1.544%	52	1,638	-12.161%
2025-08-11	130.0000	134.8200	129.5400	132.8000	+9.354%	55	1,636	-13.517%
2025-08-08	115.9300	125.4500	115.9300	121.4400	+6.321%	115	1,635	-5.427%
2025-08-07	114.0000	115.3400	112.5000	114.2200	+0.919%	63	1,636	+0.552%
2025-08-06	107.9500	114.2800	107.9500	113.1800	+6.272%	102	1,628	+1.476%
2025-08-05	104.3000	107.7500	104.3000	106.5000	-0.560%	115	1,602	+7.840%
2025-08-04	106.0000	108.7500	103.0000	107.1000	+4.193%	106	1,599	+7.236%
2025-08-01	106.5000	107.3800	100.8500	102.7900	-4.426%	197	1,605	+11.733%
2025-07-31	114.8500	115.8700	106.0000	107.5500	-5.988%	65	1,562	+6.788%
2025-07-30	117.2000	117.8200	110.6000	114.4000	-3.256%	92	1,560	+0.393%
2025-07-29	120.3500	120.3500	115.2000	118.2500	-2.273%	21	1,553	-2.875%
2025-07-28	115.3000	123.1000	114.5000	121.0000	+6.467%	74	1,551	-5.083%
2025-07-25	109.0200	118.6000	108.6500	113.6500	+8.084%	131	1,556	+1.056%
2025-07-24	111.5200	111.5200	102.4000	105.1500	-17.935%	235	1,579	+9.225%
2025-07-23	129.0000	129.0000	126.0000	128.1300	-0.474%	25	1,558	-10.364%
2025-07-22	124.0000	128.7400	121.0000	128.7400	+2.631%	39	1,539	-10.789%
2025-07-21	130.3000	130.3000	125.0000	125.4400	-0.916%	22	1,551	-8.442%
2025-07-18	123.5000	127.1000	123.3700	126.6000	+6.835%	67	1,537	-9.281%
2025-07-17	122.4000	122.4000	117.0000	118.5000	-1.961%	109	1,544	-3.080%
2025-07-16	114.7000	121.3200	114.7000	120.8700	+6.993%	126	1,547	-4.981%
2025-07-15	119.6500	119.6500	112.9700	112.9700	-3.560%	83	1,523	+1.664%
2025-07-14	116.1800	121.2500	114.0500	117.1400	+2.917%	65	1,492	-1.955%
2025-07-11	111.0000	113.9800	109.4000	113.8200	+3.803%	40	1,453	+0.905%
2025-07-10	106.0000	110.5500	104.1000	109.6500	+9.104%	57	1,436	+4.742%
2025-07-09	101.0000	101.6900	99.2100	100.5000	-6.729%	31	1,437	+14.279%
2025-07-08	106.0000	108.7800	103.7000	107.7500	+4.744%	82	1,440	+6.589%
2025-07-07	101.1600	105.3900	100.9000	102.8700	-14.254%	341	1,437	+11.646%
2025-07-03	121.6000	121.6000	119.5200	119.9700	+1.326%	29	1,511	-4.268%
2025-07-02	116.5500	121.1900	111.7500	118.4000	+7.744%	222	1,511	-2.998%
2025-07-01	109.9500	113.0300	105.8000	109.8900	-9.963%	216	1,401	+4.514%
2025-06-30	125.3000	126.8700	121.3300	122.0500	-4.086%	284	1,437	-5.899%
2025-06-27	127.8500	132.0000	124.2000	127.2500	-3.416%	46	1,362	-9.745%
2025-06-26	135.0500	135.0500	129.6500	131.7500	-1.281%	46	1,341	-12.827%
2025-06-25	143.1000	143.1000	128.5900	133.4600	-8.275%	161	1,331	-13.944%
2025-06-24	151.5000	152.0000	144.7600	145.5000	-4.327%	101	1,193	-21.065%
2025-06-23	139.2500	157.4600	139.2500	152.0800	+16.688%	137	1,275	-24.481%
2025-06-20	137.3000	137.3000	129.2500	130.3300	-1.355%	188	1,274	-11.878%
2025-06-18	129.4700	136.0000	128.5300	132.1200	+2.197%	79	1,197	-13.071%
2025-06-17	136.0000	136.0000	128.2300	129.2800	-6.792%	119	1,197	-11.162%
2025-06-16	138.8200	140.0800	136.8500	138.7000	+0.836%	40	1,152	-17.195%
2025-06-13	130.2000	141.5000	128.5100	137.5500	+4.402%	54	1,148	-16.503%
2025-06-12	135.7900	138.8500	130.0000	131.7500	-3.303%	75	1,146	-12.827%
2025-06-11	143.8400	144.1000	136.2500	136.2500	-0.924%	99	1,117	-15.706%
2025-06-10	128.0500	138.3500	125.7500	137.5200	+11.714%	278	1,094	-16.485%
2025-06-09	108.3500	123.1000	105.0500	123.1000	+7.982%	104	967	-6.702%
2025-06-06	115.0200	120.6500	112.8000	114.0000	+6.472%	184	997	+0.746%
2025-06-05	134.1000	134.1000	101.0000	107.0700	-23.598%	697	981	+7.266%
2025-06-04	144.7500	144.7500	137.9100	140.1400	-5.022%	191	805	-18.046%
2025-06-03	156.0000	156.0000	147.5500	147.5500	+2.415%	38	676	-22.162%
2025-06-02	148.9000	150.0000	141.0000	144.0700	-4.841%	34	708	-20.282%
2025-05-30	158.5000	164.1400	151.4000	151.4000	-5.611%	108	693	-24.141%
2025-05-29	164.3900	165.5500	159.5000	160.4000	+0.250%	17	686	-28.398%
2025-05-28	163.5000	164.7500	160.0000	160.0000	-2.724%	11	677	-28.219%
2025-05-27	155.2300	165.1400	155.2300	164.4800	+11.967%	28	679	-30.174%
2025-05-23	144.0500	148.1300	143.5000	146.9000	-0.743%	202	661	-21.818%
2025-05-22	142.3000	150.8500	142.3000	148.0000	+3.750%	5	661	-22.399%
2025-05-21	150.9100	150.9100	142.6500	142.6500	-4.900%	16	662	-19.488%
2025-05-20	153.2200	158.7000	149.4000	150.0000	+1.215%	69	661	-23.433%
2025-05-19	145.1700	148.5200	144.3500	148.2000	-3.390%	30	637	-22.503%
2025-05-16	154.8600	156.8300	150.7000	153.4000	+2.472%	74	632	-25.130%
2025-05-15	149.0000	149.7000	144.0000	149.7000	-3.019%	9	634	-23.280%
2025-05-14	150.2200	155.9900	147.0500	154.3600	+7.120%	132	630	-25.596%
2025-05-13	131.8500	144.1000	130.0000	144.1000	+11.619%	374	621	-20.298%
2025-05-12	128.1000	132.0600	126.2500	129.1000	+10.939%	154	359	-11.038%
2025-05-09	113.8000	121.3900	113.8000	116.3700	+7.900%	80	279	-1.306%
2025-05-08	104.0000	108.7000	102.4400	107.8500	+9.548%	78	265	+6.490%
2025-05-07	98.7200	99.8500	97.2700	98.4500	+1.338%	18	254	+16.658%
2025-05-06	98.0500	98.1700	97.1500	97.1500	-3.198%	9	240	+18.219%
2025-05-05	105.7000	105.7000	100.2200	100.3600	-6.206%	27	242	+14.438%
2025-05-02	106.1600	113.0000	103.4300	107.0000	+1.220%	134	255	+7.336%
2025-05-01	107.9200	107.9300	104.5800	105.7100	+3.841%	30	241	+8.646%
2025-04-30	103.9300	103.9300	98.7500	101.8000	-5.697%	54	243	+12.819%
2025-04-29	107.9500	107.9500	107.9500	107.9500	+2.129%	1	204	+6.392%
2025-04-28	110.2200	110.2200	99.2700	105.7000	-1.215%	39	205	+8.657%
2025-04-25	89.4000	107.1500	89.4000	107.0000	+21.591%	214	195	+7.336%
2025-04-24	85.5000	88.0000	85.3500	88.0000	0.000%	40	135	+30.511%
2025-04-23	83.9500	88.0200	81.0000	88.0000	+11.988%	35	130	+30.511%
2025-04-22	73.6000	79.4500	73.6000	78.5800	+10.520%	8	133	+46.157%
2025-04-21	70.4500	71.1000	68.9000	71.1000	-10.284%	87	130	+61.533%
2025-04-17	80.9000	80.9000	79.2500	79.2500	+1.213%	10	88	+44.921%
2025-04-16	86.3000	87.2500	78.0000	78.3000	-12.563%	78	88	+46.679%
2025-04-15	89.7700	90.7000	89.5500	89.5500	+2.051%	5	75	+28.252%
2025-04-14	91.5000	91.5000	87.7500	87.7500	-2.196%	12	72	+30.883%
2025-04-10	94.1500	94.6000	89.7200	89.7200	-11.168%	5	62	+28.009%
2025-04-09	77.0000	101.0000	76.9800	101.0000	+36.949%	16	63	+13.713%
2025-04-08	87.4000	88.9200	72.0000	73.7500	-5.206%	26	51	+55.729%
2025-04-07	77.7000	92.0000	73.0000	77.8000	-10.420%	29	42	+47.622%
2025-04-04	95.0000	95.0000	85.2500	86.8500	-16.273%	40	30	+32.239%
2025-04-03	106.0000	106.0000	97.9500	103.7300	-9.611%	7	24	+10.720%
2025-04-02	111.8000	114.7600	110.0500	114.7600	0.000%	20	19	+0.078%