Dark

TSLA20271217C340
TSLA Dec 17 2027 340.00 Call (TSLA271217C00340000)
option OPRA

EOD

Sep 21, 2026

104.30+7.526%(+7.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	101.2000	106.0000	101.2000	104.3000	+7.526%	5	1,103	0.000%
2026-09-18	100.5700	100.5700	95.1900	97.0000	-3.145%	4	1,106	+7.526%
2026-09-17	102.8000	102.8000	99.5700	100.1500	+9.573%	4	1,106	+4.144%
2026-09-15	92.6500	92.6500	91.4000	91.4000	-2.818%	2	1,105	+14.114%
2026-09-10	94.0500	94.0500	94.0500	94.0500	-7.458%	5	1,105	+10.898%
2026-09-09	102.0000	103.5800	99.5500	101.6300	+2.243%	11	1,105	+2.627%
2026-09-08	99.6300	101.0600	99.4000	99.4000	+9.483%	13	1,101	+4.930%
2026-09-04	91.2700	91.3500	88.4700	90.7900	-16.129%	52	1,101	+14.880%
2026-09-03	100.8200	111.0500	100.8200	108.2500	+21.357%	97	1,101	-3.649%
2026-09-02	89.2000	89.2000	89.2000	89.2000	-7.660%	1	1,079	+16.928%
2026-09-01	96.6000	96.6000	96.6000	96.6000	-5.294%	2	1,080	+7.971%
2026-08-31	96.5900	102.0000	96.5900	102.0000	+16.798%	33	1,078	+2.255%
2026-08-28	91.4500	91.4500	86.0300	87.3300	-5.996%	25	1,065	+19.432%
2026-08-27	92.9000	92.9000	92.9000	92.9000	+6.171%	3	1,072	+12.271%
2026-08-26	85.9900	87.5000	85.7800	87.5000	-4.110%	7	1,075	+19.200%
2026-08-25	93.4000	93.5000	91.2500	91.2500	+1.762%	3	1,074	+14.301%
2026-08-24	92.7000	93.4300	89.6700	89.6700	-12.602%	4	1,074	+16.315%
2026-08-21	97.6100	102.6000	95.0000	102.6000	+18.503%	38	1,074	+1.657%
2026-08-20	87.6500	88.1800	84.2500	86.5800	-5.748%	9	1,056	+20.467%
2026-08-19	84.3200	91.8600	84.3200	91.8600	+13.128%	66	1,060	+13.542%
2026-08-18	82.3500	82.3500	80.6000	81.2000	-2.051%	6	1,012	+28.448%
2026-08-17	84.0000	84.0000	82.9000	82.9000	-1.602%	13	1,007	+25.814%
2026-08-14	89.9500	90.2400	82.1500	84.2500	+1.080%	10	1,001	+23.798%
2026-08-13	79.1000	83.3800	79.1000	83.3500	+9.383%	7	1,008	+25.135%
2026-08-12	73.3800	76.2000	73.3800	76.2000	-5.106%	7	1,005	+36.877%
2026-08-11	80.9200	83.0000	80.3000	80.3000	+1.287%	12	1,009	+29.888%
2026-08-07	77.9500	79.4900	77.9500	79.2800	+7.034%	3	1,005	+31.559%
2026-08-06	72.0900	75.2000	72.0900	74.0700	-0.910%	9	1,005	+40.813%
2026-08-05	76.4900	76.4900	74.7500	74.7500	-7.373%	8	1,003	+39.532%
2026-08-04	77.0000	80.7000	77.0000	80.7000	+4.642%	8	998	+29.244%
2026-08-03	73.3000	77.9500	73.3000	77.1200	+9.858%	49	997	+35.244%
2026-07-31	68.6500	70.2000	68.6500	70.2000	+6.010%	10	958	+48.575%
2026-07-30	67.1000	67.1000	66.2200	66.2200	-1.149%	7	962	+57.505%
2026-07-29	66.0000	66.9900	63.7000	66.9900	+0.586%	11	960	+55.695%
2026-07-28	64.2000	68.9500	64.2000	66.6000	-3.029%	19	956	+56.607%
2026-07-27	70.5000	70.5000	67.1300	68.6800	-2.026%	44	954	+51.864%
2026-07-24	76.0000	76.0000	68.3700	70.1000	-8.005%	57	954	+48.787%
2026-07-23	86.0000	86.0000	75.4600	76.2000	-32.019%	63	933	+36.877%
2026-07-20	112.0900	112.0900	112.0900	112.0900	-6.879%	1	931	-6.950%
2026-07-17	117.6000	120.5800	117.0000	120.3700	-7.265%	91	931	-13.351%
2026-07-14	129.8000	129.8000	129.8000	129.8000	+0.863%	1	931	-19.646%
2026-07-13	128.6900	128.6900	128.6900	128.6900	-0.970%	1	930	-18.953%
2026-07-08	132.2000	132.2000	129.9500	129.9500	-5.319%	4	930	-19.738%
2026-07-07	141.7500	141.7500	137.2500	137.2500	+7.227%	2	934	-24.007%
2026-07-02	131.8300	131.8300	128.0000	128.0000	-2.439%	6	931	-18.516%
2026-06-29	131.2000	131.2000	131.2000	131.2000	+11.186%	3	931	-20.503%
2026-06-25	118.0000	118.0000	118.0000	118.0000	-4.592%	16	928	-11.610%
2026-06-24	123.6800	123.6800	123.6800	123.6800	+0.008%	1	928	-15.669%
2026-06-23	126.0500	126.0500	123.6700	123.6700	-11.715%	6	928	-15.663%
2026-06-17	138.4500	140.0800	138.4500	140.0800	-3.857%	2	918	-25.543%
2026-06-15	145.7000	145.7000	145.7000	145.7000	+10.203%	1	918	-28.415%
2026-06-12	140.5000	140.5000	132.2100	132.2100	+3.849%	11	918	-21.110%
2026-06-10	127.3100	127.3100	127.3100	127.3100	-7.208%	1	918	-18.074%
2026-06-08	136.3500	137.2000	136.3500	137.2000	+3.313%	2	918	-23.980%
2026-06-05	136.5000	136.5000	132.8000	132.8000	-13.203%	3	919	-21.461%
2026-06-04	153.3000	156.2500	153.0000	153.0000	-2.111%	3	917	-31.830%
2026-06-03	156.3000	156.3000	156.3000	156.3000	+2.425%	2	917	-33.269%
2026-06-01	159.0800	159.0800	152.6000	152.6000	-5.674%	2	919	-31.651%
2026-05-29	161.7800	161.7800	161.7800	161.7800	+0.484%	2	918	-35.530%
2026-05-26	161.0000	161.0000	161.0000	161.0000	+1.417%	100	920	-35.217%
2026-05-22	163.0700	163.0700	158.7500	158.7500	+6.759%	3	936	-34.299%
2026-05-20	145.5000	149.0000	145.5000	148.7000	+5.148%	41	934	-29.859%
2026-05-19	140.6300	141.4200	140.6300	141.4200	-1.928%	6	962	-26.248%
2026-05-18	146.0700	146.5500	143.9900	144.2000	-17.952%	4	962	-27.670%
2026-05-14	175.7500	175.7500	175.7500	175.7500	-1.153%	5	962	-40.654%
2026-05-13	166.5500	177.8500	166.5500	177.8000	+0.520%	5	967	-41.339%
2026-05-11	155.4000	176.8800	152.3700	176.8800	+10.876%	10	967	-41.033%
2026-05-08	154.0500	160.3300	154.0500	159.5300	+12.702%	6	976	-34.620%
2026-05-07	148.0500	148.0700	141.5500	141.5500	+3.171%	6	976	-26.316%
2026-05-06	137.2000	137.2000	137.2000	137.2000	+7.288%	2	978	-23.980%
2026-05-04	132.0000	132.0000	127.8800	127.8800	+10.241%	2	980	-18.439%
2026-04-27	115.5000	116.0000	115.5000	116.0000	-3.710%	2	981	-10.086%
2026-04-24	122.6600	123.2000	120.4700	120.4700	+1.964%	28	981	-13.422%
2026-04-23	119.8600	121.5500	118.1500	118.1500	-10.931%	4	1,008	-11.722%
2026-04-21	132.6500	132.6500	132.6500	132.6500	-3.429%	1	1,009	-21.372%
2026-04-20	137.3800	137.3800	137.3600	137.3600	+3.418%	27	1,009	-24.068%
2026-04-16	132.8200	132.8200	132.8200	132.8200	-1.505%	1	982	-21.473%
2026-04-15	129.2000	136.4800	129.2000	134.8500	+19.856%	13	982	-22.655%
2026-04-14	109.4300	115.4800	109.3000	112.5100	+7.872%	6	990	-7.297%
2026-04-13	102.3000	105.7500	102.3000	104.3000	+3.267%	27	989	0.000%
2026-04-10	103.0000	103.0000	98.7000	101.0000	-0.473%	29	990	+3.267%
2026-04-09	98.2600	103.0000	97.5000	101.4800	+0.825%	29	979	+2.779%
2026-04-08	105.0000	105.0000	98.9000	100.6500	-2.158%	13	972	+3.626%
2026-04-07	103.7800	103.7800	98.0100	102.8700	-1.191%	125	968	+1.390%
2026-04-06	111.2100	111.2100	103.9900	104.1100	-10.903%	145	921	+0.182%
2026-04-02	116.6500	116.8500	116.6500	116.8500	-3.565%	4	919	-10.740%
2026-03-31	116.0500	121.1700	116.0500	121.1700	+5.046%	3	919	-13.923%
2026-03-30	117.7500	117.7500	115.3500	115.3500	-0.689%	3	918	-9.580%
2026-03-27	119.3500	119.3500	116.1500	116.1500	-14.946%	3	917	-10.202%
2026-03-25	136.5600	136.5600	136.5600	136.5600	+4.644%	1	917	-23.623%
2026-03-24	131.3500	131.3500	128.9000	130.5000	+1.675%	5	917	-20.077%
2026-03-23	122.8500	130.4700	122.8500	128.3500	+6.576%	20	917	-18.738%
2026-03-20	122.0000	125.1200	120.4300	120.4300	-6.643%	7	925	-13.394%
2026-03-19	128.7000	129.0000	128.7000	129.0000	-5.949%	7	928	-19.147%
2026-03-18	143.9300	143.9300	137.1600	137.1600	-2.168%	2	929	-23.957%
2026-03-17	140.2000	140.2000	140.2000	140.2000	-2.571%	1	931	-25.606%
2026-03-16	144.1200	144.1200	143.8900	143.9000	+2.057%	3	932	-27.519%
2026-03-13	141.0000	141.0000	141.0000	141.0000	-0.725%	1	935	-26.028%
2026-03-12	142.0300	142.0300	142.0300	142.0300	+4.465%	8	935	-26.565%
2026-03-09	133.9300	135.9600	133.9300	135.9600	-5.485%	3	927	-23.286%
2026-03-06	142.6100	144.2800	142.6100	143.8500	-2.804%	3	932	-27.494%
2026-03-05	148.0000	148.0000	148.0000	148.0000	-0.162%	1	933	-29.527%
2026-03-04	147.9500	148.3600	146.9500	148.2400	+7.234%	8	933	-29.641%
2026-03-03	141.6100	141.6100	135.7000	138.2400	-4.911%	8	931	-24.552%
2026-02-27	147.7200	147.7200	145.3800	145.3800	-2.691%	3	930	-28.257%
2026-02-26	152.5200	152.5200	149.4000	149.4000	-5.353%	2	929	-30.187%
2026-02-25	157.7500	158.2000	156.9500	157.8500	+6.118%	9	928	-33.925%
2026-02-24	148.7500	148.7500	148.7500	148.7500	+5.139%	1	928	-29.882%
2026-02-23	141.2500	141.4800	141.2500	141.4800	-7.620%	3	927	-26.279%
2026-02-20	153.1500	153.1500	153.1500	153.1500	-0.662%	170	927	-31.897%
2026-02-19	153.3500	154.2500	152.5500	154.1700	-0.823%	6	927	-32.347%
2026-02-18	155.4000	155.4500	155.4000	155.4500	-5.069%	6	927	-32.904%
2026-02-13	162.5000	163.8000	162.5000	163.7500	+1.519%	3	930	-36.305%
2026-02-12	168.0000	168.0000	161.3000	161.3000	-4.753%	2	930	-35.338%
2026-02-11	169.3500	169.3500	169.3500	169.3500	+3.660%	1	931	-38.412%
2026-02-09	155.0000	163.4200	155.0000	163.3700	+4.037%	22	931	-36.157%
2026-02-06	158.0000	158.0000	157.0300	157.0300	+5.880%	9	937	-33.580%
2026-02-05	145.6000	148.3100	142.0000	148.3100	-1.736%	3	946	-29.674%
2026-02-04	166.2500	166.2500	150.9300	150.9300	-8.255%	177	946	-30.895%
2026-02-03	168.2000	168.2000	164.5100	164.5100	-2.264%	12	940	-36.600%
2026-02-02	163.5000	168.3200	163.5000	168.3200	-3.652%	7	941	-38.035%
2026-01-30	171.8800	174.7000	171.8800	174.7000	+4.956%	2	946	-40.298%
2026-01-29	166.4500	166.4500	166.4500	166.4500	-5.426%	1	946	-37.339%
2026-01-27	176.0000	176.0000	176.0000	176.0000	-2.977%	1	946	-40.739%
2026-01-26	181.4000	181.4000	181.4000	181.4000	-6.010%	1	946	-42.503%
2026-01-23	192.6500	193.0000	192.6500	193.0000	+1.648%	2	947	-45.959%
2026-01-22	182.4000	189.8700	182.4000	189.8700	+14.228%	6	946	-45.068%
2026-01-20	170.9600	170.9600	166.2200	166.2200	-9.343%	29	946	-37.252%
2026-01-16	183.3500	183.3500	183.3500	183.3500	-2.260%	1	976	-43.114%
2026-01-15	188.2700	188.2700	187.5900	187.5900	+2.626%	4	976	-44.400%
2026-01-14	182.7900	182.7900	182.7900	182.7900	-4.737%	1	978	-42.940%
2026-01-13	191.8800	191.8800	191.8800	191.8800	-1.877%	1	979	-45.643%
2026-01-12	195.8500	195.8500	195.3400	195.5500	+1.727%	17	980	-46.663%
2026-01-09	188.9000	192.2300	188.9000	192.2300	+4.365%	2	991	-45.742%
2026-01-08	184.1900	184.1900	184.1900	184.1900	-1.344%	3	992	-43.374%
2026-01-07	186.2500	186.7000	186.0500	186.7000	+1.308%	21	995	-44.135%
2026-01-06	187.6800	188.4700	184.2900	184.2900	-8.772%	5	995	-43.404%
2026-01-05	203.3700	203.3700	201.9400	202.0100	+5.975%	8	995	-48.369%
2026-01-02	201.7700	201.9900	190.6200	190.6200	-5.825%	7	996	-45.284%
2025-12-31	202.4100	202.4100	202.4100	202.4100	-1.263%	1	999	-48.471%
2025-12-30	206.0000	206.0000	205.0000	205.0000	-2.288%	2	999	-49.122%
2025-12-29	211.0100	211.9800	209.8000	209.8000	-4.844%	32	999	-50.286%
2025-12-26	220.5500	220.5500	220.4800	220.4800	-2.550%	2	1,010	-52.694%
2025-12-24	226.2500	226.2500	226.2500	226.2500	-1.588%	1	1,011	-53.901%
2025-12-23	231.1000	231.1000	229.9000	229.9000	-1.246%	4	1,011	-54.632%
2025-12-22	237.0000	238.0000	232.8000	232.8000	+3.799%	7	1,010	-55.198%
2025-12-19	229.0000	229.0000	224.2800	224.2800	-3.373%	3	1,011	-53.496%
2025-12-18	228.0000	235.8800	225.1900	232.1100	+6.326%	9	1,011	-55.064%
2025-12-17	217.8200	219.3800	217.8200	218.3000	-3.150%	3	1,010	-52.222%
2025-12-16	223.4000	225.4000	223.4000	225.4000	+0.058%	5	1,011	-53.727%
2025-12-15	220.0000	225.2700	220.0000	225.2700	+10.130%	5	1,006	-53.700%
2025-12-12	199.3000	204.5500	195.0000	204.5500	+3.178%	9	1,006	-49.010%
2025-12-11	194.3700	198.8000	194.3700	198.2500	+0.167%	9	1,015	-47.390%
2025-12-10	197.0100	197.9200	197.0100	197.9200	-0.453%	4	1,022	-47.302%
2025-12-09	198.8200	198.8200	198.8200	198.8200	+2.856%	2	1,025	-47.540%
2025-12-08	193.3000	193.3000	193.3000	193.3000	-6.843%	1	1,027	-46.042%
2025-12-05	207.3500	207.5000	207.3500	207.5000	+3.688%	2	1,027	-49.735%
2025-12-04	203.8000	205.5000	200.1200	200.1200	+0.085%	13	1,028	-47.881%
2025-12-03	194.9900	200.7500	194.0000	199.9500	+5.431%	19	1,032	-47.837%
2025-12-02	185.4500	189.6500	185.3000	189.6500	+2.959%	24	1,040	-45.004%
2025-12-01	184.0200	184.3000	184.0200	184.2000	-0.065%	9	1,052	-43.377%
2025-11-26	184.8300	184.8300	184.3200	184.3200	+6.114%	6	1,058	-43.414%
2025-11-25	175.7300	175.7300	173.7000	173.7000	-3.687%	8	1,058	-39.954%
2025-11-24	180.3500	180.3500	180.3500	180.3500	+9.742%	1	1,052	-42.168%
2025-11-21	158.5000	166.1500	157.7500	164.3400	-1.119%	6	1,052	-36.534%
2025-11-20	177.9700	186.4500	166.2000	166.2000	-1.657%	7	1,053	-37.244%
2025-11-19	169.4500	169.4500	166.9800	169.0000	-1.025%	61	1,055	-38.284%
2025-11-18	163.8100	170.7500	163.8100	170.7500	-0.565%	9	1,085	-38.917%
2025-11-17	171.0000	179.4000	171.0000	171.7200	-1.350%	104	1,088	-39.262%
2025-11-14	161.4000	174.0700	161.4000	174.0700	+3.000%	15	1,091	-40.082%
2025-11-13	181.7500	181.7500	164.3100	169.0000	-10.780%	20	1,090	-38.284%
2025-11-12	188.7500	189.4200	188.7500	189.4200	-3.701%	6	1,090	-44.937%
2025-11-11	198.5100	198.5100	196.5000	196.7000	-3.413%	3	1,091	-46.975%
2025-11-10	204.1200	204.1200	203.6500	203.6500	+5.398%	9	1,090	-48.785%
2025-11-07	197.2500	197.2500	190.4500	193.2200	-7.222%	29	1,091	-46.020%
2025-11-06	214.5000	214.5000	204.6000	208.2600	-5.073%	6	1,088	-49.918%
2025-11-05	204.8000	219.3900	203.5000	219.3900	+6.114%	38	1,088	-52.459%
2025-11-04	205.9000	208.0000	204.8800	206.7500	-7.536%	22	1,090	-49.553%
2025-11-03	215.0000	226.6400	215.0000	223.6000	+7.165%	14	1,086	-53.354%
2025-10-31	206.0700	212.2100	203.0300	208.6500	+4.299%	172	1,086	-50.012%
2025-10-30	207.8000	207.9600	199.8500	200.0500	-5.903%	293	1,123	-47.863%
2025-10-29	212.9500	214.7300	212.6000	212.6000	-1.688%	4	1,183	-50.941%
2025-10-28	216.2500	216.2500	216.2500	216.2500	+4.976%	3	1,183	-51.769%
2025-10-27	200.0000	211.0000	200.0000	206.0000	+8.495%	68	1,190	-49.369%
2025-10-24	198.1400	199.5000	189.8700	189.8700	-6.560%	152	1,190	-45.068%
2025-10-23	179.9500	203.2000	178.9300	203.2000	+6.616%	37	1,240	-48.671%
2025-10-22	193.2700	193.2700	190.5900	190.5900	-6.206%	21	1,240	-45.275%
2025-10-21	200.9500	203.2000	200.9500	203.2000	+0.894%	3	1,231	-48.671%
2025-10-20	205.4000	206.0000	201.4000	201.4000	+1.369%	56	1,230	-48.213%
2025-10-17	198.6800	198.6800	198.6800	198.6800	+3.087%	1	1,235	-47.504%
2025-10-16	194.1000	194.1000	192.7300	192.7300	-0.124%	11	1,235	-45.883%
2025-10-15	192.9700	192.9700	192.9700	192.9700	+2.431%	98	1,235	-45.950%
2025-10-14	182.4000	192.3500	182.4000	188.3900	+0.992%	5	1,183	-44.636%
2025-10-13	186.5400	186.5400	186.5400	186.5400	+3.444%	8	1,185	-44.087%
2025-10-10	195.8000	195.8000	180.3300	180.3300	-7.390%	17	1,193	-42.162%
2025-10-09	189.0500	194.7200	189.0500	194.7200	-0.399%	16	1,196	-46.436%
2025-10-08	190.2000	195.5000	190.2000	195.5000	+0.732%	27	1,200	-46.650%
2025-10-07	201.6500	201.6500	194.0800	194.0800	-6.445%	9	1,208	-46.259%
2025-10-06	202.3000	207.4500	202.3000	207.4500	+11.544%	66	1,208	-49.723%
2025-10-03	184.5000	185.9800	182.6800	185.9800	-7.743%	12	1,248	-43.919%
2025-10-02	218.2500	218.2500	200.0000	201.5900	-6.822%	24	1,238	-48.261%
2025-10-01	201.4500	216.3500	201.4500	216.3500	+9.822%	17	1,231	-51.791%
2025-09-30	199.7300	199.7300	195.7200	197.0000	-1.975%	43	1,239	-47.056%
2025-09-29	208.4500	208.4500	200.9700	200.9700	+0.980%	8	1,243	-48.102%
2025-09-26	192.4500	199.0200	192.4500	199.0200	+6.879%	8	1,242	-47.593%
2025-09-25	189.4000	189.4000	184.5000	186.2100	-6.177%	27	1,244	-43.988%
2025-09-24	198.4700	198.4700	198.4700	198.4700	+5.261%	9	1,244	-47.448%
2025-09-23	193.5500	193.5500	188.5500	188.5500	-3.109%	7	1,253	-44.683%
2025-09-22	195.0000	200.4200	193.0100	194.6000	+3.621%	34	1,258	-46.403%
2025-09-19	189.8500	189.8500	186.5900	187.8000	+2.065%	6	1,253	-44.462%
2025-09-18	190.0000	190.0000	184.0000	184.0000	+3.955%	7	1,255	-43.315%
2025-09-17	179.8000	179.8000	174.9500	177.0000	-4.247%	49	1,256	-41.073%
2025-09-16	176.0500	184.8500	176.0500	184.8500	+5.980%	51	1,300	-43.576%
2025-09-15	187.6300	187.6300	170.0000	174.4200	+6.464%	49	1,282	-40.202%
2025-09-12	144.0000	163.8300	144.0000	163.8300	+16.622%	192	1,283	-36.336%
2025-09-11	129.1500	140.4800	129.1500	140.4800	+8.689%	120	1,348	-25.755%
2025-09-10	126.1000	130.9400	125.0500	129.2500	+3.815%	42	1,378	-19.304%
2025-09-09	124.9000	124.9000	123.4000	124.5000	-0.519%	28	1,379	-16.225%
2025-09-08	129.0000	129.0000	123.8000	125.1500	-2.379%	26	1,364	-16.660%
2025-09-05	125.6900	130.6000	124.3600	128.2000	+8.049%	343	1,353	-18.643%
2025-09-04	116.2000	118.7300	114.2000	118.6500	+1.898%	32	1,302	-12.094%
2025-09-03	113.0000	121.3500	112.9500	116.4400	+3.770%	38	1,297	-10.426%
2025-09-02	112.4000	115.3000	111.0000	112.2100	-3.226%	54	1,292	-7.049%
2025-08-29	126.1700	126.1700	114.9500	115.9500	-6.680%	66	1,267	-10.047%
2025-08-28	125.2600	125.2700	121.9800	124.2500	-3.142%	70	1,267	-16.056%
2025-08-27	130.0000	131.4500	128.2800	128.2800	-0.558%	26	1,286	-18.693%
2025-08-26	125.7500	129.2000	125.2800	129.0000	+1.535%	30	1,303	-19.147%
2025-08-25	121.2000	128.6800	119.9500	127.0500	+4.568%	113	1,296	-17.906%
2025-08-22	108.6000	121.6000	108.6000	121.5000	+11.827%	171	1,282	-14.156%
2025-08-21	108.7900	110.4000	108.1000	108.6500	-1.227%	17	1,294	-4.004%
2025-08-20	113.6300	113.6300	104.2000	110.0000	-4.064%	91	1,292	-5.182%
2025-08-19	119.6300	121.8500	113.3000	114.6600	-2.831%	94	1,244	-9.035%
2025-08-18	116.0500	118.0000	115.8000	118.0000	+3.509%	93	1,216	-11.610%
2025-08-15	117.1500	117.1500	112.5600	114.0000	-2.970%	106	1,207	-8.509%
2025-08-14	119.1600	120.8700	116.2000	117.4900	-4.441%	22	1,204	-11.226%
2025-08-13	123.4700	129.5000	121.8200	122.9500	-0.887%	42	1,193	-15.169%
2025-08-12	124.7500	125.0000	118.0000	124.0500	+0.494%	153	1,197	-15.921%
2025-08-11	122.9700	128.5500	122.8500	123.4400	+7.808%	599	1,254	-15.506%
2025-08-08	111.4000	118.1500	111.3300	114.5000	+5.433%	56	1,091	-8.908%
2025-08-07	107.2000	108.6500	106.6600	108.6000	+1.212%	92	1,101	-3.959%
2025-08-06	103.9800	107.3000	103.9800	107.3000	+8.989%	13	1,049	-2.796%
2025-08-05	99.6000	99.6000	98.4500	98.4500	-1.303%	3	1,049	+5.942%
2025-08-04	99.0000	99.9800	98.7000	99.7500	+3.690%	12	1,049	+4.561%
2025-08-01	99.8000	99.8000	94.1200	96.2000	-5.547%	74	1,045	+8.420%
2025-07-31	104.0000	104.0000	100.2900	101.8500	-3.960%	13	993	+2.405%
2025-07-30	112.0500	112.0500	106.0500	106.0500	-4.965%	11	989	-1.650%
2025-07-29	110.6200	111.5900	108.7000	111.5900	-2.499%	27	991	-6.533%
2025-07-28	107.0600	116.9000	107.0600	114.4500	+7.758%	22	985	-8.869%
2025-07-25	102.4200	111.2500	102.4200	106.2100	+6.423%	49	992	-1.798%
2025-07-24	100.9500	102.1500	96.4200	99.8000	-17.466%	113	1,025	+4.509%
2025-07-23	121.6500	122.2500	118.3600	120.9200	-0.845%	33	1,029	-13.745%
2025-07-22	118.0000	123.0300	118.0000	121.9500	+2.470%	10	1,007	-14.473%
2025-07-21	124.2300	126.2500	119.0100	119.0100	-0.410%	22	1,001	-12.360%
2025-07-18	118.5000	119.9900	117.3500	119.5000	+6.687%	47	988	-12.720%
2025-07-17	115.3600	115.3600	111.4000	112.0100	-2.600%	16	1,007	-6.883%
2025-07-16	109.7000	115.0000	109.7000	115.0000	+7.607%	23	1,002	-9.304%
2025-07-15	108.5600	108.8800	106.3000	106.8700	-3.022%	12	1,000	-2.405%
2025-07-14	112.1500	112.1500	107.8300	110.2000	+2.464%	6	1,002	-5.354%
2025-07-11	102.8200	107.5500	102.8200	107.5500	+6.855%	8	1,000	-3.022%
2025-07-10	101.0000	101.0000	100.6500	100.6500	+7.188%	6	998	+3.626%
2025-07-09	97.4100	97.5000	93.9000	93.9000	-3.116%	13	998	+11.076%
2025-07-08	99.4000	101.4500	96.7800	96.9200	-0.442%	12	998	+7.615%
2025-07-07	98.8500	98.9500	95.0000	97.3500	-14.867%	56	999	+7.139%
2025-07-03	114.5500	114.5500	112.4900	114.3500	+0.245%	4	970	-8.789%
2025-07-02	111.1500	114.0700	110.0000	114.0700	+8.814%	23	970	-8.565%
2025-07-01	102.6200	107.5000	100.6500	104.8300	-9.324%	72	971	-0.506%
2025-06-30	118.3500	118.8000	115.6100	115.6100	-4.652%	34	963	-9.783%
2025-06-27	121.5000	125.8500	118.1500	121.2500	-2.845%	58	972	-13.979%
2025-06-26	128.2900	128.2900	124.8000	124.8000	-1.109%	22	990	-16.426%
2025-06-25	136.7000	136.7000	122.7000	126.2000	-7.883%	78	994	-17.353%
2025-06-24	148.0000	148.0000	137.0000	137.0000	-5.334%	126	937	-23.869%
2025-06-23	128.7800	151.7300	128.7800	144.7200	+14.784%	58	912	-27.930%
2025-06-20	127.2000	127.7000	123.6500	126.0800	+0.079%	26	921	-17.275%
2025-06-18	126.8400	127.0500	125.9800	125.9800	+1.556%	3	927	-17.209%
2025-06-17	127.2500	127.7500	124.0500	124.0500	-6.335%	11	927	-15.921%
2025-06-16	132.1700	133.4500	131.7500	132.4400	-1.385%	51	925	-21.247%
2025-06-13	122.4000	135.4500	122.4000	134.3000	+8.525%	36	927	-22.338%
2025-06-12	132.5800	132.5800	123.7500	123.7500	-4.808%	11	929	-15.717%
2025-06-11	137.3100	137.5500	130.0000	130.0000	+2.532%	55	931	-19.769%
2025-06-10	122.0000	126.7900	120.0600	126.7900	+7.833%	66	923	-17.738%
2025-06-09	102.0000	117.5800	99.6500	117.5800	+9.326%	209	922	-11.294%
2025-06-06	110.9800	113.6300	106.3100	107.5500	+5.545%	396	1,054	-3.022%
2025-06-05	126.5000	128.9000	96.4300	101.9000	-24.108%	488	975	+2.355%
2025-06-04	140.2300	140.8900	130.8300	134.2700	-5.789%	239	852	-22.321%
2025-06-03	141.8000	149.2500	141.4700	142.5200	+1.800%	54	669	-26.817%
2025-06-02	141.4500	144.2500	135.0000	140.0000	-2.710%	166	645	-25.500%
2025-05-30	151.0000	155.0200	143.9000	143.9000	-6.254%	96	588	-27.519%
2025-05-29	158.4200	158.4200	152.1500	153.5000	-1.603%	27	571	-32.052%
2025-05-28	159.2800	159.2800	156.0000	156.0000	-1.210%	14	584	-33.141%
2025-05-27	145.5400	158.4500	145.5400	157.9100	+11.597%	51	594	-33.950%
2025-05-23	136.9000	141.9700	135.2500	141.5000	+0.170%	138	604	-26.290%
2025-05-22	134.6500	145.5600	134.6500	141.2600	+3.487%	312	604	-26.165%
2025-05-21	143.9000	145.0000	135.5900	136.5000	-4.665%	171	578	-23.590%
2025-05-20	148.6800	152.0000	142.5500	143.1800	+0.831%	136	496	-27.155%
2025-05-19	138.8000	142.7900	135.3300	142.0000	-3.533%	137	411	-26.549%
2025-05-16	145.5000	147.5600	145.5000	147.2000	+2.614%	64	350	-29.144%
2025-05-15	142.4500	145.3500	137.8500	143.4500	-2.680%	80	350	-27.292%
2025-05-14	143.7000	149.3000	139.0000	147.4000	+8.582%	144	322	-29.240%
2025-05-13	128.5200	137.1500	123.9300	135.7500	+9.405%	130	266	-23.168%
2025-05-12	124.0000	125.9900	122.1600	124.0800	+11.533%	46	249	-15.941%
2025-05-09	106.0000	116.3500	106.0000	111.2500	+7.644%	148	223	-6.247%
2025-05-08	102.8000	103.3500	101.2500	103.3500	+10.938%	4	211	+0.919%
2025-05-07	92.0000	93.1600	92.0000	93.1600	+1.371%	2	210	+11.958%
2025-05-06	94.9400	94.9400	91.9000	91.9000	-5.248%	33	211	+13.493%
2025-05-05	94.3400	96.9900	93.8300	96.9900	-6.380%	7	190	+7.537%
2025-05-02	99.9600	106.9800	99.9600	103.6000	+3.912%	82	185	+0.676%
2025-05-01	103.3500	103.3500	99.2600	99.7000	+1.891%	9	190	+4.614%
2025-04-30	94.0500	97.8500	93.5500	97.8500	-6.925%	13	189	+6.592%
2025-04-29	100.9000	105.1300	100.0000	105.1300	+4.337%	6	185	-0.789%
2025-04-28	102.8900	105.5000	95.2000	100.7600	+0.040%	18	182	+3.513%
2025-04-25	94.2500	101.8000	94.2500	100.7200	+22.233%	72	165	+3.554%
2025-04-24	80.9000	82.4000	79.5000	82.4000	+1.590%	16	141	+26.578%
2025-04-23	78.0000	83.7000	77.8000	81.1100	+12.653%	51	128	+28.591%
2025-04-22	75.0000	75.2000	72.0000	72.0000	+9.673%	4	130	+44.861%
2025-04-21	66.2000	66.4500	64.3500	65.6500	-12.537%	80	130	+58.873%
2025-04-17	76.2000	76.2000	74.5000	75.0600	+0.482%	7	93	+38.956%
2025-04-16	80.2500	80.2500	73.5000	74.7000	-13.642%	50	93	+39.625%
2025-04-15	86.5000	86.5000	86.5000	86.5000	+5.206%	1	76	+20.578%
2025-04-14	85.6900	85.6900	82.2200	82.2200	-1.297%	4	76	+26.855%
2025-04-11	83.3000	83.3000	83.3000	83.3000	-2.287%	2	74	+25.210%
2025-04-10	90.2000	90.2000	85.2500	85.2500	-14.750%	4	74	+22.346%
2025-04-09	71.8400	100.0000	71.8400	100.0000	+43.369%	43	74	+4.300%
2025-04-08	84.0000	85.1000	68.3500	69.7500	-8.824%	40	69	+49.534%
2025-04-07	77.6900	86.0500	69.0000	76.5000	-4.375%	78	81	+36.340%
2025-04-04	94.2000	94.2000	80.0000	80.0000	-18.674%	100	45	+30.375%
2025-04-03	101.2100	101.2100	93.3500	98.3700	-7.764%	10	9	+6.028%
2025-04-02	106.6500	106.6500	106.6500	106.6500	0.000%	2	2	-2.203%