Dark

TSLA20271217C360
TSLA Dec 17 2027 360.00 Call (TSLA271217C00360000)
option OPRA

EOD

Sep 21, 2026

94.17+7.808%(+6.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	93.3000	95.6000	93.3000	94.1700	+7.808%	10	1,290	0.000%
2026-09-18	90.0000	91.3000	85.7200	87.3500	-2.107%	7	1,292	+7.808%
2026-09-17	90.9000	91.0000	88.0000	89.2300	+8.210%	14	1,290	+5.536%
2026-09-16	82.7000	88.1800	82.4600	82.4600	-1.328%	12	1,286	+14.201%
2026-09-15	86.0000	86.0000	82.4000	83.5700	-1.567%	15	1,284	+12.684%
2026-09-14	90.1000	90.1000	83.8500	84.9000	-4.284%	12	1,282	+10.919%
2026-09-11	89.3600	89.3600	88.7000	88.7000	+0.544%	6	1,281	+6.167%
2026-09-10	89.6000	91.0000	88.2200	88.2200	-5.778%	9	1,285	+6.745%
2026-09-09	94.2500	94.2500	92.9500	93.6300	+4.103%	6	1,287	+0.577%
2026-09-08	84.7300	91.7200	84.7300	89.9400	+9.203%	24	1,286	+4.703%
2026-09-04	84.0200	85.3000	80.4000	82.3600	-16.900%	68	1,287	+14.339%
2026-09-03	92.7000	103.5000	92.7000	99.1100	+18.695%	54	1,287	-4.984%
2026-09-02	80.8600	83.5000	80.8600	83.5000	-0.429%	2	1,297	+12.778%
2026-09-01	88.4500	88.4500	83.8600	83.8600	-10.425%	12	1,297	+12.294%
2026-08-31	87.5500	93.6200	87.5500	93.6200	+18.267%	38	1,297	+0.587%
2026-08-28	82.3000	82.3000	77.9300	79.1600	-4.718%	5	1,283	+18.962%
2026-08-27	84.0000	84.0000	82.9700	83.0800	+5.431%	14	1,282	+13.349%
2026-08-26	78.7500	79.2000	77.6500	78.8000	-5.232%	61	1,274	+19.505%
2026-08-25	84.1600	87.0000	83.1000	83.1500	+1.402%	20	1,269	+13.253%
2026-08-24	84.0000	87.3000	82.0000	82.0000	-11.275%	14	1,270	+14.841%
2026-08-21	81.5200	92.5000	81.2700	92.4200	+16.736%	161	1,262	+1.894%
2026-08-20	79.1700	79.1700	79.1700	79.1700	-1.493%	1	1,239	+18.947%
2026-08-19	81.2700	81.2700	80.1900	80.3700	+9.900%	59	1,239	+17.171%
2026-08-18	73.9000	73.9000	73.1300	73.1300	-6.003%	6	1,237	+28.771%
2026-08-17	77.8000	77.8000	77.8000	77.8000	-0.128%	1	1,231	+21.041%
2026-08-14	79.0500	83.4200	74.5800	77.9000	+2.433%	11	1,230	+20.886%
2026-08-13	69.8500	76.0500	69.8500	76.0500	+12.152%	5	1,231	+23.826%
2026-08-12	71.4900	71.4900	66.7800	67.8100	-5.688%	8	1,232	+38.873%
2026-08-10	72.8000	73.0000	71.9000	71.9000	0.000%	4	1,234	+30.974%
2026-08-07	69.4200	75.5000	69.4200	71.9000	+7.281%	15	1,231	+30.974%
2026-08-06	66.5000	68.4500	66.5000	67.0200	-4.733%	4	1,227	+40.510%
2026-08-05	70.0000	70.3500	69.9500	70.3500	-4.351%	8	1,226	+33.859%
2026-08-04	70.0000	73.9100	68.5500	73.5500	+4.534%	91	1,229	+28.035%
2026-08-03	66.3800	70.5900	66.3800	70.3600	+10.559%	57	1,244	+33.840%
2026-07-31	64.7500	64.7500	58.8900	63.6400	+5.277%	53	1,243	+47.973%
2026-07-30	61.2700	61.2700	59.9000	60.4500	+4.134%	13	1,245	+55.782%
2026-07-29	58.0000	58.5000	58.0000	58.0500	-4.129%	3	1,234	+62.222%
2026-07-28	57.9000	61.2200	57.9000	60.5500	-2.054%	18	1,236	+55.524%
2026-07-27	64.7000	64.7000	60.7000	61.8200	-4.525%	188	1,234	+52.329%
2026-07-24	67.6000	67.6000	61.4900	64.7500	-5.433%	54	1,154	+45.436%
2026-07-23	76.6000	77.0000	66.6400	68.4700	-34.220%	128	1,146	+37.535%
2026-07-22	106.6000	106.6000	104.0900	104.0900	-1.663%	14	1,125	-9.530%
2026-07-21	107.7000	107.7000	105.8500	105.8500	+4.823%	4	1,123	-11.034%
2026-07-20	103.6700	104.8000	100.2400	100.9800	-13.891%	9	1,120	-6.744%
2026-07-16	117.2700	117.2700	117.2700	117.2700	-4.813%	1	1,122	-19.698%
2026-07-14	123.2000	123.2000	123.2000	123.2000	+3.139%	5	1,123	-23.563%
2026-07-08	119.4500	119.4500	119.4500	119.4500	-13.222%	1	1,123	-21.164%
2026-07-06	129.0000	138.5000	129.0000	137.6500	+15.333%	8	1,123	-31.587%
2026-07-02	139.0700	139.0700	118.5000	119.3500	-17.376%	27	1,132	-21.098%
2026-07-01	144.4500	144.4500	144.4500	144.4500	+8.896%	5	1,132	-34.808%
2026-06-29	113.7600	132.6500	113.7600	132.6500	+17.525%	36	1,132	-29.009%
2026-06-26	104.9500	112.8700	104.9500	112.8700	+3.903%	2	1,129	-16.568%
2026-06-25	109.5300	109.5300	108.6300	108.6300	-0.431%	2	1,129	-13.311%
2026-06-24	115.0000	115.0000	109.1000	109.1000	-4.549%	6	1,128	-13.685%
2026-06-23	116.1300	117.5000	114.0000	114.3000	-12.981%	9	1,130	-17.612%
2026-06-22	131.3500	131.3500	131.3500	131.3500	+9.458%	3	1,130	-28.306%
2026-06-18	125.4000	125.4000	120.0000	120.0000	-6.724%	2	1,134	-21.525%
2026-06-17	128.6500	128.6500	128.6500	128.6500	-2.832%	1	1,134	-26.801%
2026-06-16	132.4000	132.4000	132.4000	132.4000	-3.358%	1	1,134	-28.875%
2026-06-15	140.3000	140.3000	137.0000	137.0000	+2.814%	11	1,148	-31.263%
2026-06-12	130.3000	133.2500	124.5000	133.2500	+10.765%	13	1,148	-29.328%
2026-06-11	120.0000	120.3000	120.0000	120.3000	+2.131%	11	1,148	-21.721%
2026-06-10	119.2200	119.6200	117.7900	117.7900	-4.701%	6	1,137	-20.053%
2026-06-09	125.8000	125.8000	123.6000	123.6000	-9.649%	2	1,140	-23.811%
2026-06-08	129.7700	136.8000	129.7700	136.8000	+9.880%	14	1,139	-31.162%
2026-06-05	127.0000	127.0500	123.0000	124.5000	-14.002%	25	1,139	-24.361%
2026-06-02	144.7700	144.7700	144.7700	144.7700	+1.061%	2	1,133	-34.952%
2026-06-01	148.9800	148.9800	143.2500	143.2500	-7.521%	7	1,133	-34.262%
2026-05-29	156.1100	156.1100	154.9000	154.9000	-1.962%	2	1,134	-39.206%
2026-05-27	158.0000	158.0000	158.0000	158.0000	+5.686%	1	1,136	-40.399%
2026-05-26	149.5000	149.5000	149.5000	149.5000	-0.333%	1	1,136	-37.010%
2026-05-22	150.0000	150.0000	150.0000	150.0000	+9.489%	4	1,137	-37.220%
2026-05-20	137.4000	137.4000	137.0000	137.0000	+8.240%	5	1,133	-31.263%
2026-05-19	126.2700	126.6500	126.2700	126.5700	-4.150%	3	1,130	-25.598%
2026-05-18	137.0000	137.0000	132.0500	132.0500	-21.399%	2	1,130	-28.686%
2026-05-14	168.0000	168.0000	168.0000	168.0000	+9.804%	2	1,130	-43.946%
2026-05-12	154.4300	154.4300	151.4800	153.0000	-2.548%	6	1,130	-38.451%
2026-05-11	145.0500	157.0000	143.5000	157.0000	+5.738%	3	1,130	-40.019%
2026-05-08	142.0000	149.0000	142.0000	148.4800	+13.778%	5	1,133	-36.577%
2026-05-07	136.0300	136.8600	130.5000	130.5000	+8.030%	7	1,137	-27.839%
2026-05-06	121.9500	121.9500	120.8000	120.8000	+0.482%	6	1,141	-22.045%
2026-05-05	124.0000	124.0000	119.0500	120.2200	-1.548%	30	1,146	-21.669%
2026-05-04	122.8500	122.8500	119.0000	122.1100	-1.365%	131	1,153	-22.881%
2026-05-01	123.9000	123.9000	123.7800	123.8000	+12.699%	55	1,164	-23.934%
2026-04-30	109.8500	109.8500	109.8500	109.8500	+3.828%	1	1,164	-14.274%
2026-04-29	109.4000	109.4000	105.8000	105.8000	-4.314%	8	1,164	-10.992%
2026-04-28	111.3000	112.5000	109.6700	110.5700	+7.350%	39	1,167	-14.832%
2026-04-27	106.0000	106.0000	103.0000	103.0000	-8.118%	7	1,159	-8.573%
2026-04-24	110.9200	112.1000	110.3100	112.1000	+2.002%	4	1,153	-15.995%
2026-04-23	109.3000	113.4500	107.6500	109.9000	-9.249%	22	1,153	-14.313%
2026-04-22	122.1100	122.1100	120.6000	121.1000	-0.860%	16	1,159	-22.238%
2026-04-21	120.6000	123.1500	120.6000	122.1500	-2.475%	19	1,175	-22.906%
2026-04-20	132.4500	132.4500	124.7200	125.2500	-5.229%	5	1,175	-24.814%
2026-04-17	136.1000	136.1000	132.1600	132.1600	+5.728%	5	1,175	-28.745%
2026-04-15	103.7000	125.7500	103.7000	125.0000	+18.371%	7	1,176	-24.664%
2026-04-14	100.4000	105.6000	100.4000	105.6000	+10.115%	4	1,178	-10.824%
2026-04-13	96.8600	96.8600	95.9000	95.9000	+3.196%	7	1,175	-1.804%
2026-04-10	93.0200	93.8000	91.5500	92.9300	+4.357%	12	1,172	+1.334%
2026-04-09	92.8200	92.8200	89.0500	89.0500	-2.560%	3	1,174	+5.750%
2026-04-08	107.9200	107.9200	91.3900	91.3900	-1.657%	8	1,174	+3.042%
2026-04-07	95.0500	95.0500	90.4300	92.9300	-6.292%	12	1,168	+1.334%
2026-04-06	109.0000	109.0000	96.5000	99.1700	-5.552%	20	1,172	-5.042%
2026-04-02	108.7100	108.7100	104.9000	105.0000	-11.115%	10	1,153	-10.314%
2026-04-01	114.0000	118.1300	114.0000	118.1300	+5.473%	11	1,153	-20.283%
2026-03-31	106.8500	112.2500	106.8200	112.0000	+11.454%	74	1,143	-15.920%
2026-03-30	109.5500	109.6200	100.4900	100.4900	-6.216%	28	1,182	-6.289%
2026-03-27	109.5000	110.3800	106.1000	107.1500	-8.223%	41	1,180	-12.114%
2026-03-26	118.9800	118.9800	116.7500	116.7500	-4.483%	8	1,162	-19.340%
2026-03-24	122.2500	122.2500	122.2300	122.2300	+2.319%	2	1,167	-22.957%
2026-03-23	119.3000	121.9000	119.2800	119.4600	+8.207%	305	1,169	-21.170%
2026-03-20	114.2000	115.0700	109.6000	110.4000	-7.962%	21	1,054	-14.701%
2026-03-19	121.8000	121.8000	119.1000	119.9500	-8.783%	4	1,050	-21.492%
2026-03-17	130.9500	131.5500	130.9500	131.5000	+1.310%	4	1,048	-28.388%
2026-03-13	131.2000	131.5000	129.8000	129.8000	-10.483%	11	1,046	-27.450%
2026-03-11	143.2000	145.0000	143.2000	145.0000	+16.279%	18	1,042	-35.055%
2026-03-09	125.0000	125.1500	124.3000	124.7000	-5.887%	5	1,039	-24.483%
2026-03-02	132.5000	132.5000	132.5000	132.5000	-10.473%	1	1,038	-28.928%
2026-02-25	148.0000	148.0000	148.0000	148.0000	+5.987%	2	1,037	-36.372%
2026-02-24	139.6400	139.6400	139.6400	139.6400	+1.122%	1	1,037	-32.562%
2026-02-23	138.0900	138.0900	138.0900	138.0900	-4.370%	2	1,037	-31.805%
2026-02-20	144.1800	144.4000	144.1800	144.4000	-0.606%	3	1,037	-34.785%
2026-02-19	145.5900	145.6700	145.2800	145.2800	-0.493%	50	1,035	-35.180%
2026-02-18	149.0000	149.5000	146.0000	146.0000	-0.355%	11	1,000	-35.500%
2026-02-17	141.6200	146.8000	141.6200	146.5200	-3.605%	7	1,001	-35.729%
2026-02-12	152.0000	152.1000	151.9500	152.0000	-3.797%	26	1,001	-38.046%
2026-02-11	158.9000	159.5500	155.9700	158.0000	+2.120%	39	998	-40.399%
2026-02-10	154.7200	154.7200	154.7200	154.7200	+1.662%	1	1,010	-39.135%
2026-02-09	146.0000	152.1900	146.0000	152.1900	+1.827%	4	1,010	-38.123%
2026-02-06	149.4600	149.4600	149.4600	149.4600	+9.342%	1	1,008	-36.993%
2026-02-05	140.5000	141.1900	134.0000	136.6900	-3.508%	39	1,009	-31.107%
2026-02-04	151.3200	151.3200	141.6600	141.6600	-7.767%	23	1,040	-33.524%
2026-02-03	156.6400	156.6400	153.5900	153.5900	-1.595%	4	1,043	-38.687%
2026-02-02	156.0800	156.0800	156.0800	156.0800	-7.349%	1	1,042	-39.666%
2026-01-30	170.0000	170.0700	168.4600	168.4600	-0.373%	4	1,042	-44.099%
2026-01-28	168.3000	169.0900	168.3000	169.0900	+1.831%	9	1,042	-44.308%
2026-01-27	166.6500	166.6500	166.0500	166.0500	-4.432%	4	1,041	-43.288%
2026-01-26	174.7500	174.7500	173.7500	173.7500	-1.647%	15	1,045	-45.801%
2026-01-22	176.6600	176.6600	176.6600	176.6600	+10.558%	50	1,046	-46.694%
2026-01-21	159.7900	159.7900	159.7900	159.7900	+1.764%	1	1,096	-41.066%
2026-01-20	156.9900	157.0200	156.9900	157.0200	-8.175%	3	1,096	-40.027%
2026-01-16	173.7000	173.7000	171.0000	171.0000	-4.083%	2	1,096	-44.930%
2026-01-15	178.0500	178.3000	177.3200	178.2800	+3.130%	16	1,096	-47.179%
2026-01-08	172.8700	172.8700	172.8700	172.8700	-1.245%	1	1,103	-45.526%
2026-01-06	180.8500	180.8500	175.0500	175.0500	-8.928%	2	1,104	-46.204%
2026-01-05	188.9500	192.2100	188.9500	192.2100	+7.146%	2	1,105	-51.007%
2026-01-02	190.2100	191.5900	178.4400	179.3900	-7.354%	13	1,105	-47.505%
2025-12-31	192.8000	193.6300	192.8000	193.6300	-3.378%	7	1,110	-51.366%
2025-12-29	200.7400	201.7100	200.4000	200.4000	-5.929%	4	1,110	-53.009%
2025-12-26	213.0300	213.0300	213.0300	213.0300	-6.689%	1	1,111	-55.795%
2025-12-22	229.0500	229.0500	222.0300	228.3000	+5.915%	48	1,110	-58.752%
2025-12-19	219.2600	219.2600	215.5500	215.5500	-4.434%	2	1,147	-56.312%
2025-12-18	225.0000	225.5500	225.0000	225.5500	+7.733%	5	1,148	-58.249%
2025-12-17	228.5000	228.5000	207.0100	209.3600	-7.453%	7	1,148	-55.020%
2025-12-16	216.1800	226.2200	216.1800	226.2200	+5.317%	6	1,147	-58.372%
2025-12-15	211.9500	214.8000	211.9500	214.8000	+13.531%	3	1,147	-56.159%
2025-12-11	186.0000	189.2000	186.0000	189.2000	-3.568%	27	1,147	-50.227%
2025-12-10	196.2000	196.2000	196.2000	196.2000	+3.155%	15	1,166	-52.003%
2025-12-09	190.2000	190.2000	190.2000	190.2000	+4.213%	1	1,181	-50.489%
2025-12-08	190.3100	190.3100	182.5100	182.5100	-8.438%	59	1,182	-48.403%
2025-12-05	197.8000	199.3300	197.7000	199.3300	+3.823%	9	1,147	-52.757%
2025-12-04	195.2200	195.8000	190.5800	191.9900	+1.475%	62	1,149	-50.951%
2025-12-03	181.7100	191.0500	181.7100	189.2000	+9.808%	20	1,197	-50.227%
2025-12-02	175.9500	176.2500	172.3000	172.3000	-1.599%	19	1,205	-45.345%
2025-12-01	174.5800	175.1000	174.5800	175.1000	-1.458%	3	1,214	-46.219%
2025-11-28	176.4300	180.7900	176.4300	177.6900	+1.584%	4	1,215	-47.003%
2025-11-26	171.4800	174.9200	171.4800	174.9200	+6.724%	14	1,228	-46.164%
2025-11-25	163.9000	163.9000	163.9000	163.9000	-5.832%	4	1,228	-42.544%
2025-11-24	171.6400	174.0500	171.6400	174.0500	+11.392%	18	1,232	-45.895%
2025-11-21	155.4500	156.2500	148.2400	156.2500	-1.556%	26	1,232	-39.731%
2025-11-20	172.8500	172.8500	158.7200	158.7200	-0.843%	3	1,232	-40.669%
2025-11-19	159.7500	160.0700	159.7500	160.0700	+0.736%	2	1,232	-41.169%
2025-11-18	157.4900	160.6000	157.4900	158.9000	-2.932%	3	1,231	-40.736%
2025-11-17	168.0000	176.4400	163.7000	163.7000	-1.070%	13	1,230	-42.474%
2025-11-14	153.3000	166.3000	153.3000	165.4700	+3.432%	8	1,231	-43.089%
2025-11-13	173.9700	173.9700	156.0000	159.9800	-11.594%	172	1,232	-41.136%
2025-11-12	178.4500	181.4200	178.4500	180.9600	-2.316%	5	1,200	-47.961%
2025-11-11	185.2500	185.2500	185.2500	185.2500	-5.180%	2	1,199	-49.166%
2025-11-10	194.8500	195.3700	194.8500	195.3700	+7.648%	3	1,199	-51.799%
2025-11-07	188.3400	188.5000	181.4900	181.4900	-9.255%	91	1,197	-48.113%
2025-11-06	196.1500	201.8200	195.4300	200.0000	-5.660%	26	1,218	-52.915%
2025-11-05	196.1000	212.0000	195.7000	212.0000	+8.718%	10	1,217	-55.580%
2025-11-04	202.2600	204.1700	195.0000	195.0000	-9.424%	22	1,216	-51.708%
2025-11-03	202.8700	218.0000	202.8700	215.2900	+6.897%	72	1,218	-56.259%
2025-10-31	201.0000	201.4000	194.9500	201.4000	+4.553%	25	1,218	-53.242%
2025-10-30	198.3500	198.3500	190.1500	192.6300	-6.249%	22	1,224	-51.114%
2025-10-29	207.1000	207.4000	203.2000	205.4700	-0.160%	16	1,226	-54.168%
2025-10-28	200.0000	207.6500	200.0000	205.8000	+4.282%	8	1,223	-54.242%
2025-10-27	189.2000	200.9600	189.2000	197.3500	+9.517%	6	1,220	-52.283%
2025-10-24	193.1200	193.1200	180.2000	180.2000	-6.627%	7	1,220	-47.741%
2025-10-23	171.0500	192.9900	171.0500	192.9900	-1.031%	10	1,220	-51.205%
2025-10-21	193.1500	195.0000	191.0000	195.0000	+1.141%	7	1,221	-51.708%
2025-10-20	195.5000	196.5000	191.2700	192.8000	+2.254%	10	1,224	-51.157%
2025-10-17	184.1800	188.5500	182.0000	188.5500	+6.285%	7	1,227	-50.056%
2025-10-16	185.9000	186.7000	177.4000	177.4000	-3.874%	17	1,230	-46.917%
2025-10-15	184.0000	188.0000	181.5500	184.5500	+1.401%	11	1,233	-48.973%
2025-10-14	173.2500	183.2000	173.2500	182.0000	+0.220%	8	1,231	-48.258%
2025-10-13	175.9000	181.6000	172.9000	181.6000	+6.679%	9	1,232	-48.144%
2025-10-10	186.0000	188.3500	170.2300	170.2300	-6.917%	17	1,229	-44.681%
2025-10-09	182.8700	182.8800	179.7500	182.8800	+0.274%	10	1,223	-48.507%
2025-10-08	182.3800	182.3800	182.3800	182.3800	-4.262%	1	1,219	-48.366%
2025-10-07	190.0000	196.1000	189.9900	190.5000	-4.271%	8	1,222	-50.567%
2025-10-06	191.3200	200.3600	191.3200	199.0000	+10.054%	15	1,222	-52.678%
2025-10-03	180.5300	180.8200	174.5000	180.8200	-6.678%	4	1,223	-47.921%
2025-10-02	209.6000	209.6000	193.7600	193.7600	-6.712%	10	1,222	-51.399%
2025-10-01	196.5300	207.7000	196.3500	207.7000	+9.408%	16	1,223	-54.661%
2025-09-30	190.3000	190.3000	185.7000	189.8400	-1.063%	11	1,225	-50.395%
2025-09-29	192.4600	192.4600	191.8800	191.8800	+1.000%	2	1,227	-50.922%
2025-09-26	185.0000	190.0000	182.5000	189.9800	+6.790%	6	1,228	-50.432%
2025-09-25	181.7500	182.5500	177.9000	177.9000	-7.175%	9	1,229	-47.066%
2025-09-24	185.7500	193.1200	185.7500	191.6500	+7.067%	4	1,229	-50.864%
2025-09-23	190.0000	190.0000	179.0000	179.0000	-3.363%	12	1,229	-47.391%
2025-09-22	182.3700	193.0800	182.3700	185.2300	+4.091%	27	1,236	-49.161%
2025-09-19	178.9000	179.2500	176.2600	177.9500	+0.310%	27	1,236	-47.081%
2025-09-18	182.7000	182.9200	177.4000	177.4000	+2.936%	13	1,238	-46.917%
2025-09-17	168.0000	172.3400	165.7700	172.3400	-1.644%	21	1,229	-45.358%
2025-09-16	168.9500	175.3900	168.9500	175.2200	+5.835%	132	1,243	-46.256%
2025-09-15	174.5500	178.5500	163.4400	165.5600	+7.786%	95	1,245	-43.120%
2025-09-12	136.0000	155.7400	136.0000	153.6000	+15.689%	261	1,243	-38.691%
2025-09-11	119.0000	132.9900	118.2200	132.7700	+8.828%	267	1,373	-29.073%
2025-09-10	119.8000	123.3000	117.5200	122.0000	+3.901%	52	1,269	-22.811%
2025-09-09	119.4500	119.4500	117.3700	117.4200	-0.068%	46	1,234	-19.801%
2025-09-08	126.6000	126.6000	117.0000	117.5000	-1.748%	51	1,205	-19.855%
2025-09-05	122.2700	124.0500	117.5000	119.5900	+9.215%	60	1,195	-21.256%
2025-09-04	109.8500	109.8500	107.5000	109.5000	-4.467%	19	1,172	-14.000%
2025-09-03	106.8500	115.3400	105.9000	114.6200	+8.336%	22	1,173	-17.842%
2025-09-02	105.7600	108.0000	104.8700	105.8000	-2.218%	46	1,178	-10.992%
2025-08-29	118.0000	118.0000	108.2000	108.2000	-7.005%	17	1,160	-12.967%
2025-08-28	123.1500	123.1500	116.3500	116.3500	-4.017%	2	1,160	-19.063%
2025-08-27	125.1100	125.3000	121.2200	121.2200	-1.711%	26	1,160	-22.315%
2025-08-26	120.0000	123.3300	118.2000	123.3300	+1.074%	18	1,151	-23.644%
2025-08-25	113.6000	122.0200	112.8900	122.0200	+7.507%	18	1,152	-22.824%
2025-08-22	112.0500	113.5000	110.9600	113.5000	+11.220%	17	1,151	-17.031%
2025-08-21	103.0000	103.4000	102.0200	102.0500	-0.293%	11	1,152	-7.722%
2025-08-20	103.2700	103.2700	99.3700	102.3500	-4.968%	63	1,149	-7.992%
2025-08-19	112.1700	114.6700	107.2500	107.7000	-3.365%	33	1,185	-12.563%
2025-08-18	109.7000	111.4500	109.7000	111.4500	+3.415%	6	1,192	-15.505%
2025-08-15	110.5000	110.5000	106.5000	107.7700	-3.345%	49	1,191	-12.619%
2025-08-14	113.4000	113.9500	109.6500	111.5000	-3.780%	35	1,187	-15.543%
2025-08-13	116.4000	116.4000	115.8800	115.8800	+0.590%	51	1,172	-18.735%
2025-08-12	114.0500	115.9000	114.0500	115.2000	-1.957%	7	1,166	-18.255%
2025-08-11	116.5700	121.7000	116.5700	117.5000	+8.887%	30	1,162	-19.855%
2025-08-08	102.6500	109.9500	102.6500	107.9100	+4.920%	77	1,156	-12.733%
2025-08-07	100.6500	102.8500	99.8500	102.8500	+1.983%	20	1,112	-8.439%
2025-08-06	100.4800	100.8500	99.5500	100.8500	+6.382%	7	1,122	-6.624%
2025-08-05	96.1000	96.1000	94.8000	94.8000	+0.690%	3	1,121	-0.665%
2025-08-04	95.8500	95.8500	94.1500	94.1500	+3.189%	3	1,120	+0.021%
2025-08-01	90.9600	95.0500	90.3500	91.2400	-4.260%	60	1,121	+3.211%
2025-07-31	97.6000	98.2500	93.6600	95.3000	-3.298%	83	1,106	-1.186%
2025-07-30	99.0000	99.0000	98.5500	98.5500	-4.460%	21	1,132	-4.444%
2025-07-29	104.6000	104.6500	103.1500	103.1500	-5.018%	3	1,113	-8.706%
2025-07-28	101.7000	110.2000	101.7000	108.6000	+8.600%	46	1,113	-13.287%
2025-07-25	97.4000	106.1300	97.4000	100.0000	+6.667%	49	1,120	-5.830%
2025-07-24	97.6000	97.6000	90.3400	93.7500	-18.115%	59	1,111	+0.448%
2025-07-23	113.0000	115.1900	113.0000	114.4900	-0.934%	6	1,097	-17.748%
2025-07-22	111.8000	115.5700	111.8000	115.5700	+2.274%	7	1,097	-18.517%
2025-07-21	114.3000	114.3000	113.0000	113.0000	-0.106%	6	1,095	-16.664%
2025-07-18	111.1700	114.0000	110.0000	113.1200	+8.094%	116	1,094	-16.752%
2025-07-17	108.3900	108.5000	104.6500	104.6500	-3.673%	87	1,201	-10.014%
2025-07-16	105.7500	108.6400	105.7500	108.6400	+7.479%	112	1,193	-13.319%
2025-07-15	105.8000	105.8000	101.0800	101.0800	-1.193%	13	1,083	-6.836%
2025-07-14	104.0000	104.0000	102.3000	102.3000	+0.778%	11	1,085	-7.947%
2025-07-11	99.4500	101.5200	98.3000	101.5100	+9.174%	18	1,085	-7.231%
2025-07-10	91.0200	93.0000	91.0200	92.9800	+1.153%	24	1,083	+1.280%
2025-07-09	91.9200	91.9200	91.9200	91.9200	-0.141%	1	1,090	+2.448%
2025-07-08	96.6000	96.6000	92.0500	92.0500	+0.877%	10	1,089	+2.303%
2025-07-07	92.1000	93.9000	89.9300	91.2500	-15.689%	60	1,089	+3.200%
2025-07-03	108.2300	108.2300	108.2300	108.2300	+1.292%	1	1,076	-12.991%
2025-07-02	105.9500	108.2000	100.8200	106.8500	+9.455%	36	1,076	-11.867%
2025-07-01	97.3300	100.1400	93.6500	97.6200	-11.536%	193	1,073	-3.534%
2025-06-30	112.8000	115.8300	110.3500	110.3500	-4.002%	133	1,212	-14.662%
2025-06-27	119.7000	119.7000	112.0000	114.9500	-3.347%	12	1,111	-18.077%
2025-06-26	119.9400	119.9400	118.9000	118.9300	-1.564%	152	1,115	-20.819%
2025-06-25	127.2500	127.2500	116.8900	120.8200	-8.345%	33	1,189	-22.058%
2025-06-24	142.9000	142.9000	131.2500	131.8200	-3.711%	58	1,184	-28.562%
2025-06-23	127.0000	145.5500	126.8500	136.9000	+14.762%	252	1,170	-31.213%
2025-06-20	123.0000	123.0000	118.5000	119.2900	-0.897%	106	1,058	-21.058%
2025-06-18	117.2000	125.0000	116.7000	120.3700	+2.617%	171	921	-21.766%
2025-06-17	121.5000	121.5000	116.6900	117.3000	-7.111%	26	921	-19.719%
2025-06-16	128.4800	128.4800	125.0000	126.2800	+1.226%	27	906	-25.428%
2025-06-13	119.0000	128.9000	119.0000	124.7500	+4.245%	96	886	-24.513%
2025-06-12	123.9500	126.9400	119.2000	119.6700	-3.492%	12	920	-21.309%
2025-06-11	131.4000	132.0000	124.0000	124.0000	-1.976%	19	918	-24.056%
2025-06-10	114.3600	126.5000	114.3600	126.5000	+17.478%	103	914	-25.557%
2025-06-09	95.3800	107.6800	95.3800	107.6800	+3.538%	53	835	-12.546%
2025-06-06	103.9600	108.3000	103.9600	104.0000	+8.164%	46	854	-9.452%
2025-06-05	118.1000	119.5000	93.1600	96.1500	-24.559%	107	856	-2.059%
2025-06-04	136.0000	136.0000	125.5200	127.4500	-5.767%	91	883	-26.112%
2025-06-03	136.2000	143.2000	135.2500	135.2500	+0.782%	21	834	-30.373%
2025-06-02	137.5900	137.6500	130.0000	134.2000	-5.446%	31	830	-29.829%
2025-05-30	145.4000	150.6500	139.8000	141.9300	-3.828%	156	810	-33.650%
2025-05-29	152.9500	152.9500	146.7000	147.5800	+0.696%	57	798	-36.191%
2025-05-28	152.5200	152.5200	146.2000	146.5600	-3.062%	106	776	-35.746%
2025-05-27	141.9100	151.7200	141.9100	151.1900	+13.549%	147	734	-37.714%
2025-05-23	132.0000	133.1500	132.0000	133.1500	-2.275%	4	699	-29.275%
2025-05-22	129.8600	136.6200	129.4600	136.2500	+5.768%	196	699	-30.884%
2025-05-21	137.2500	138.4500	128.8200	128.8200	-7.190%	60	687	-26.898%
2025-05-20	145.0000	145.0000	138.8000	138.8000	+2.678%	17	736	-32.154%
2025-05-19	132.2500	135.2800	132.2500	135.1800	-3.608%	18	730	-30.337%
2025-05-16	141.1700	141.1900	139.0000	140.2400	+5.786%	58	726	-32.851%
2025-05-15	136.2600	137.4000	132.3700	132.5700	-5.912%	10	713	-28.966%
2025-05-14	135.2500	142.0500	133.7900	140.9000	+8.385%	30	713	-33.165%
2025-05-13	119.4800	131.8600	119.4800	130.0000	+11.206%	133	700	-27.562%
2025-05-12	117.6800	120.0000	114.6500	116.9000	+10.659%	27	639	-19.444%
2025-05-09	105.1300	110.1500	104.6500	105.6400	+8.728%	68	637	-10.858%
2025-05-08	92.0000	97.5500	92.0000	97.1600	+12.259%	12	642	-3.077%
2025-05-07	86.7000	86.7000	86.5500	86.5500	-0.802%	34	641	+8.804%
2025-05-06	88.4500	88.4500	87.2500	87.2500	-1.613%	35	641	+7.931%
2025-05-05	92.8000	92.8000	88.6800	88.6800	-10.197%	3	637	+6.191%
2025-05-02	96.7000	102.1200	96.7000	98.7500	+4.553%	244	636	-4.638%
2025-05-01	96.9300	98.5000	94.4500	94.4500	-0.579%	4	542	-0.296%
2025-04-30	91.9000	95.0000	88.6000	95.0000	-1.042%	24	541	-0.874%
2025-04-29	96.0000	96.0000	96.0000	96.0000	-0.394%	1	561	-1.906%
2025-04-28	99.8000	99.8000	92.7500	96.3800	+0.385%	9	561	-2.293%
2025-04-25	85.9500	96.8000	85.9500	96.0100	+22.306%	342	564	-1.916%
2025-04-24	77.1500	78.5000	77.1500	78.5000	-0.444%	18	401	+19.962%
2025-04-23	74.4400	79.0500	74.4400	78.8500	+15.633%	15	410	+19.429%
2025-04-22	68.4000	68.6700	67.1000	68.1900	+7.981%	12	416	+38.099%
2025-04-21	65.2000	65.2000	61.0000	63.1500	-10.616%	207	407	+49.121%
2025-04-17	70.7500	70.8200	70.5400	70.6500	-0.884%	134	243	+33.291%
2025-04-16	75.0000	75.0000	68.5000	71.2800	-10.867%	100	243	+32.113%
2025-04-15	80.3900	80.3900	79.9700	79.9700	+2.526%	3	209	+17.757%
2025-04-14	78.9900	79.0500	78.0000	78.0000	-3.465%	5	207	+20.731%
2025-04-11	78.5500	80.8000	78.5500	80.8000	-2.415%	16	205	+16.547%
2025-04-10	84.0500	84.8000	80.0000	82.8000	-11.915%	7	197	+13.732%
2025-04-09	71.9900	94.0000	71.9900	94.0000	+43.184%	6	196	+0.181%
2025-04-08	78.9700	79.9500	65.6500	65.6500	-5.784%	32	191	+43.442%
2025-04-07	68.4000	83.1900	67.1500	69.6800	-9.858%	79	181	+35.146%
2025-04-04	85.4500	85.4500	76.4700	77.3000	-15.978%	232	114	+21.824%
2025-04-03	91.7700	95.0000	91.7700	92.0000	-10.384%	7	7	+2.359%
2025-04-02	102.6600	102.6600	102.6600	102.6600	0.000%	1	1	-8.270%