Dark

TSLA20271217C380
TSLA Dec 17 2027 380.00 Call (TSLA271217C00380000)
option OPRA

EOD

Sep 21, 2026

85.21+7.684%(+6.08)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	87.2500	87.3500	85.1400	85.2100	+7.684%	11	703	0.000%
2026-09-18	79.8700	79.8700	78.3000	79.1300	-2.321%	5	702	+7.684%
2026-09-17	83.0000	83.0000	81.0100	81.0100	+3.501%	2	700	+5.185%
2026-09-15	78.2700	78.2700	78.2700	78.2700	+1.268%	1	701	+8.867%
2026-09-14	77.2900	77.2900	77.2900	77.2900	-5.973%	2	701	+10.247%
2026-09-10	82.9000	82.9000	82.1500	82.2000	-1.321%	102	701	+3.662%
2026-09-09	86.1400	86.2500	83.3000	83.3000	+2.776%	4	801	+2.293%
2026-09-08	74.9300	83.2100	74.9300	81.0500	+10.347%	15	799	+5.133%
2026-09-04	73.7800	73.7800	72.4900	73.4500	-18.615%	18	781	+16.011%
2026-09-03	82.4800	94.4500	82.4800	90.2500	+21.141%	30	781	-5.584%
2026-09-02	75.7000	75.7000	74.5000	74.5000	-1.062%	2	780	+14.376%
2026-09-01	75.9800	75.9800	75.3000	75.3000	-11.537%	3	779	+13.161%
2026-08-31	82.9500	85.5400	82.9000	85.1200	+17.618%	15	776	+0.106%
2026-08-28	71.7800	72.3700	71.2500	72.3700	-5.275%	11	775	+17.742%
2026-08-27	75.4200	76.4000	75.4200	76.4000	+6.023%	29	780	+11.531%
2026-08-26	70.8000	72.7000	70.3500	72.0600	-6.779%	40	772	+18.249%
2026-08-25	75.4700	77.3000	75.4700	77.3000	+3.067%	4	765	+10.233%
2026-08-24	78.5500	78.5500	75.0000	75.0000	-10.394%	8	765	+13.613%
2026-08-21	77.4200	85.2000	77.4200	83.7000	+16.574%	72	767	+1.804%
2026-08-20	71.0000	71.8000	71.0000	71.8000	-3.624%	4	778	+18.677%
2026-08-19	70.4800	74.5000	70.4800	74.5000	+12.030%	39	782	+14.376%
2026-08-18	64.0500	66.8600	64.0500	66.5000	-3.413%	8	787	+28.135%
2026-08-17	68.8500	68.8500	68.8500	68.8500	-0.217%	2	785	+23.762%
2026-08-14	71.6500	75.5900	69.0000	69.0000	-0.217%	11	783	+23.493%
2026-08-13	61.7100	69.1500	61.7100	69.1500	+11.174%	11	786	+23.225%
2026-08-12	60.7200	62.2000	60.0000	62.2000	-5.700%	72	783	+36.994%
2026-08-11	65.8600	65.9900	65.8500	65.9600	+1.305%	101	848	+29.184%
2026-08-10	66.0000	66.1000	65.1100	65.1100	-0.671%	7	947	+30.871%
2026-08-07	64.7900	69.2000	64.6500	65.5500	+5.301%	40	943	+29.992%
2026-08-06	60.5000	62.2500	60.5000	62.2500	+0.322%	108	920	+36.884%
2026-08-05	64.5000	64.5000	62.0000	62.0500	-5.985%	56	1,013	+37.325%
2026-08-04	65.0000	66.0000	63.0000	66.0000	+4.117%	7	1,014	+29.106%
2026-08-03	58.0000	63.3900	58.0000	63.3900	+11.602%	4	1,013	+34.422%
2026-07-31	54.5000	57.3500	53.8800	56.8000	+3.104%	36	1,014	+50.018%
2026-07-30	52.3600	55.0900	52.3600	55.0900	+9.197%	4	1,013	+54.674%
2026-07-29	52.7700	53.5800	50.4500	50.4500	-8.189%	7	1,015	+68.900%
2026-07-28	54.2800	54.9500	52.4000	54.9500	-0.127%	4	1,014	+55.068%
2026-07-27	58.5000	58.5000	55.0200	55.0200	-6.109%	15	1,013	+54.871%
2026-07-24	62.5500	62.5500	55.7000	58.6000	-5.742%	343	1,006	+45.410%
2026-07-23	73.7300	73.9800	62.1700	62.1700	-34.086%	60	821	+37.060%
2026-07-22	96.4400	96.7000	94.3200	94.3200	-3.755%	5	817	-9.659%
2026-07-21	95.5000	98.7500	95.5000	98.0000	+6.061%	7	814	-13.051%
2026-07-20	99.3000	99.3000	92.4000	92.4000	-7.294%	51	814	-7.781%
2026-07-17	99.0100	102.2000	97.5600	99.6700	-5.436%	58	810	-14.508%
2026-07-16	105.4500	105.4500	104.0000	105.4000	-4.138%	3	794	-19.156%
2026-07-15	109.9500	109.9500	109.9500	109.9500	-3.999%	1	794	-22.501%
2026-07-14	113.3500	114.5300	113.3500	114.5300	+3.217%	3	793	-25.600%
2026-07-13	110.6500	110.9600	110.0000	110.9600	-8.539%	5	794	-23.207%
2026-07-10	121.3200	121.3200	121.3200	121.3200	+1.566%	3	793	-29.764%
2026-07-09	111.0000	119.4500	111.0000	119.4500	+5.521%	4	793	-28.665%
2026-07-08	113.2000	113.2000	113.2000	113.2000	-4.068%	1	793	-24.726%
2026-07-07	126.6900	126.6900	118.0000	118.0000	-8.775%	3	793	-27.788%
2026-07-06	111.0000	129.3500	111.0000	129.3500	+17.805%	8	793	-34.124%
2026-07-02	126.9000	126.9000	109.8000	109.8000	-18.522%	15	786	-22.395%
2026-07-01	131.3800	137.2700	130.0600	134.7600	+2.510%	55	786	-36.769%
2026-06-30	127.8000	131.5000	127.8000	131.4600	+7.052%	35	742	-35.182%
2026-06-29	109.8500	122.8000	109.8500	122.8000	+14.820%	4	735	-30.611%
2026-06-26	99.9500	106.9500	99.9500	106.9500	+8.085%	13	739	-20.327%
2026-06-25	101.8000	101.8000	98.7400	98.9500	-2.618%	13	728	-13.886%
2026-06-24	106.1000	107.4000	100.1000	101.6100	-4.142%	18	725	-16.140%
2026-06-23	111.4100	111.4100	105.3300	106.0000	-15.207%	23	722	-19.613%
2026-06-22	125.0100	125.0100	125.0100	125.0100	+2.049%	1	711	-31.837%
2026-06-17	122.5000	122.5000	122.5000	122.5000	-0.204%	2	711	-30.441%
2026-06-16	121.8400	122.7500	121.8400	122.7500	-3.003%	2	711	-30.582%
2026-06-15	128.5500	128.5500	126.5500	126.5500	+0.437%	2	712	-32.667%
2026-06-12	119.0000	126.0000	116.1000	126.0000	+4.236%	8	712	-32.373%
2026-06-11	109.3200	120.8800	109.3200	120.8800	+10.141%	15	712	-29.509%
2026-06-10	111.5900	112.6000	109.0500	109.7500	-7.517%	11	705	-22.360%
2026-06-09	113.6400	118.6700	113.0900	118.6700	-5.952%	8	698	-28.196%
2026-06-08	119.3300	128.4500	119.3000	126.1800	+9.703%	47	695	-32.469%
2026-06-05	120.0000	120.0000	113.3700	115.0200	-13.700%	18	722	-25.917%
2026-06-04	133.2800	133.2800	133.2800	133.2800	+0.211%	1	724	-36.067%
2026-06-01	134.1400	134.1400	132.5600	133.0000	-9.091%	4	725	-35.932%
2026-05-29	146.3000	146.3000	146.3000	146.3000	-2.023%	1	728	-41.757%
2026-05-27	149.3200	149.3200	149.3200	149.3200	+5.348%	5	729	-42.935%
2026-05-26	140.8500	141.7400	140.8500	141.7400	+1.628%	2	734	-39.883%
2026-05-22	135.0000	139.7500	134.8100	139.4700	+4.865%	5	735	-38.904%
2026-05-21	135.0000	135.0000	132.3000	133.0000	+8.571%	3	734	-35.932%
2026-05-19	119.8300	122.5000	116.6700	122.5000	-2.000%	3	734	-30.441%
2026-05-18	125.0000	125.0000	125.0000	125.0000	-10.599%	1	734	-31.832%
2026-05-15	139.8200	139.8200	139.8200	139.8200	-10.343%	3	734	-39.057%
2026-05-14	155.9500	155.9500	155.9500	155.9500	+0.997%	1	735	-45.361%
2026-05-13	149.0000	158.9000	149.0000	154.4100	-0.381%	5	734	-44.816%
2026-05-11	136.0500	156.0900	134.0000	155.0000	+12.809%	20	734	-45.026%
2026-05-08	139.0800	140.0000	137.4000	137.4000	+13.245%	30	733	-37.984%
2026-05-07	123.4600	123.4600	121.3300	121.3300	+3.330%	2	748	-29.770%
2026-05-06	109.0000	117.4200	109.0000	117.4200	+5.499%	6	746	-27.431%
2026-05-05	118.4000	118.4000	111.3000	111.3000	+1.830%	8	749	-23.441%
2026-05-04	111.2100	111.9800	109.3000	109.3000	-1.664%	20	745	-22.040%
2026-05-01	105.2500	114.0000	105.2500	111.1500	+5.908%	6	766	-23.338%
2026-04-30	99.5000	106.2500	99.2500	104.9500	+6.494%	28	766	-18.809%
2026-04-29	98.5500	98.5500	98.5500	98.5500	-4.385%	1	745	-13.536%
2026-04-28	103.8100	104.9500	101.5000	103.0700	-1.604%	4	745	-17.328%
2026-04-27	96.1500	104.7500	96.1500	104.7500	+3.713%	7	744	-18.654%
2026-04-24	105.5900	106.4300	101.0000	101.0000	-0.542%	9	737	-15.634%
2026-04-23	105.8500	106.1500	98.8500	101.5500	-10.529%	26	740	-16.091%
2026-04-22	111.7600	114.5500	111.7600	113.5000	-0.439%	10	733	-24.925%
2026-04-21	114.0000	114.0000	114.0000	114.0000	-2.355%	1	730	-25.254%
2026-04-20	119.0500	119.0500	116.0000	116.7500	-4.927%	3	730	-27.015%
2026-04-17	117.5400	128.0000	117.5400	122.8000	+6.422%	33	727	-30.611%
2026-04-16	112.0200	115.6100	112.0200	115.3900	+0.357%	29	735	-26.155%
2026-04-15	100.3000	117.9500	100.3000	114.9800	+20.021%	22	730	-25.891%
2026-04-14	93.9000	97.6300	93.5500	95.8000	+6.126%	38	734	-11.054%
2026-04-13	90.0000	90.2700	89.8000	90.2700	+3.095%	10	730	-5.605%
2026-04-09	81.7500	87.5600	81.7500	87.5600	+2.770%	7	729	-2.684%
2026-04-08	91.9600	91.9600	84.8000	85.2000	-2.718%	37	733	+0.012%
2026-04-07	87.9400	87.9400	83.2400	87.5800	-4.253%	54	736	-2.706%
2026-04-06	98.3200	98.3200	87.9900	91.4700	-5.652%	56	728	-6.844%
2026-04-02	100.6000	100.6000	96.9500	96.9500	-12.262%	14	757	-12.109%
2026-04-01	105.8000	110.5000	105.8000	110.5000	+6.138%	33	757	-22.887%
2026-03-31	98.7000	104.1100	98.7000	104.1100	+11.730%	34	776	-18.154%
2026-03-30	99.8000	100.0500	93.1800	93.1800	-5.879%	17	746	-8.553%
2026-03-27	100.0700	101.2800	98.2000	99.0000	-8.756%	46	745	-13.929%
2026-03-26	112.6000	112.6000	108.5000	108.5000	-5.791%	5	746	-21.465%
2026-03-25	119.4800	120.0100	115.1700	115.1700	+4.132%	28	747	-26.014%
2026-03-24	113.4300	113.6700	110.6000	110.6000	-0.226%	4	766	-22.957%
2026-03-23	111.4100	112.6000	110.2900	110.8500	+8.453%	74	767	-23.130%
2026-03-20	106.3000	107.0000	101.9000	102.2100	-7.250%	45	760	-16.632%
2026-03-19	113.1500	113.1800	110.2000	110.2000	-7.043%	38	764	-22.677%
2026-03-18	121.6300	121.6300	118.5500	118.5500	-3.618%	9	756	-28.123%
2026-03-17	123.0000	123.0000	123.0000	123.0000	-0.138%	1	749	-30.724%
2026-03-16	125.0000	127.0200	123.1700	123.1700	+2.131%	3	749	-30.819%
2026-03-13	120.6000	120.6000	120.6000	120.6000	-3.311%	1	750	-29.345%
2026-03-12	126.8600	127.0500	123.2000	124.7300	-5.148%	7	750	-31.684%
2026-03-11	135.3900	135.3900	131.5000	131.5000	+2.855%	9	750	-35.202%
2026-03-10	130.2500	130.2500	127.8500	127.8500	+1.630%	5	746	-33.352%
2026-03-09	117.2600	125.8000	115.3000	125.8000	+0.415%	11	747	-32.266%
2026-03-06	124.6100	125.2800	124.6100	125.2800	-3.453%	19	739	-31.984%
2026-03-05	128.5000	129.7900	127.6900	129.7600	+0.457%	10	739	-34.333%
2026-03-04	129.1700	129.1700	129.1700	129.1700	+7.642%	1	741	-34.033%
2026-03-03	121.6700	121.6700	118.0000	120.0000	-6.294%	24	741	-28.992%
2026-03-02	120.6500	128.0600	120.6500	128.0600	+1.418%	2	738	-33.461%
2026-02-27	125.9600	126.2700	125.6000	126.2700	-7.420%	4	737	-32.518%
2026-02-26	136.3900	136.3900	136.3900	136.3900	-0.263%	1	736	-37.525%
2026-02-25	140.0200	140.0200	136.7500	136.7500	+4.048%	12	745	-37.689%
2026-02-24	129.4000	131.4300	129.4000	131.4300	+6.223%	4	745	-35.167%
2026-02-23	126.2800	126.2800	123.7300	123.7300	-8.888%	2	743	-31.132%
2026-02-20	135.3500	136.4200	134.3400	135.8000	+0.162%	37	742	-37.253%
2026-02-19	133.3000	135.5800	133.3000	135.5800	-1.754%	2	747	-37.151%
2026-02-18	137.4100	138.0000	137.4100	138.0000	+3.371%	6	749	-38.254%
2026-02-17	133.4500	133.5000	133.4500	133.5000	-6.643%	13	749	-36.172%
2026-02-13	144.6700	145.0000	143.0000	143.0000	-2.800%	7	760	-40.413%
2026-02-12	147.1200	147.1200	147.1200	147.1200	-0.581%	1	760	-42.081%
2026-02-10	146.0000	147.9800	146.0000	147.9800	+5.459%	2	761	-42.418%
2026-02-06	132.0000	140.3200	132.0000	140.3200	+9.224%	63	761	-39.275%
2026-02-05	131.0000	132.2000	124.3500	128.4700	-7.242%	12	798	-33.673%
2026-02-04	145.5200	145.5200	134.0900	138.5000	-5.364%	51	795	-38.477%
2026-02-02	146.1000	146.6100	144.0000	146.3500	-6.902%	6	805	-41.777%
2026-01-30	150.0000	163.0500	150.0000	157.2000	+8.242%	8	803	-45.795%
2026-01-29	153.2000	153.2000	144.9500	145.2300	-8.158%	10	806	-41.328%
2026-01-28	161.1500	161.1500	158.1300	158.1300	-1.057%	4	800	-46.114%
2026-01-27	159.8200	159.8200	159.8200	159.8200	-2.221%	1	800	-46.684%
2026-01-26	163.5000	163.5000	163.4500	163.4500	-5.575%	3	799	-47.868%
2026-01-23	169.7300	173.1000	169.7300	173.1000	+1.668%	7	801	-50.774%
2026-01-22	164.5000	170.7800	164.5000	170.2600	+7.978%	7	801	-49.953%
2026-01-21	150.2600	157.6800	150.2600	157.6800	+3.805%	14	800	-45.960%
2026-01-20	153.3000	154.0000	151.9000	151.9000	-7.372%	4	798	-43.904%
2026-01-16	163.9900	163.9900	163.9800	163.9900	-2.340%	5	801	-48.040%
2026-01-15	167.7700	167.9200	167.7700	167.9200	-3.991%	2	801	-49.256%
2026-01-13	174.9000	174.9000	174.9000	174.9000	+0.258%	1	799	-51.281%
2026-01-09	174.4500	174.4500	174.4500	174.4500	+5.154%	45	800	-51.155%
2026-01-08	165.9000	165.9000	165.9000	165.9000	+0.127%	1	800	-48.638%
2026-01-07	165.6900	165.6900	165.6900	165.6900	+0.981%	1	800	-48.573%
2026-01-06	164.0800	164.0800	164.0800	164.0800	-4.321%	2	800	-48.068%
2026-01-02	172.3600	172.3600	171.4900	171.4900	-4.797%	2	800	-50.312%
2025-12-31	183.7300	183.7300	180.1300	180.1300	-5.498%	2	800	-52.695%
2025-12-30	185.0000	190.6100	185.0000	190.6100	-0.340%	4	800	-55.296%
2025-12-29	190.0600	191.2600	189.2000	191.2600	-5.769%	23	804	-55.448%
2025-12-26	202.9700	202.9700	202.9700	202.9700	-4.056%	1	821	-58.018%
2025-12-23	212.1000	212.1000	211.5500	211.5500	-0.236%	2	821	-59.721%
2025-12-22	218.1500	218.1500	212.0500	212.0500	+2.752%	45	823	-59.816%
2025-12-19	207.0800	207.0800	205.2000	206.3700	-4.741%	3	823	-58.710%
2025-12-18	211.2500	216.6400	211.2500	216.6400	+8.104%	12	820	-60.667%
2025-12-17	220.0000	220.0000	200.4000	200.4000	-2.766%	11	820	-57.480%
2025-12-16	205.4100	206.1000	205.4100	206.1000	+0.233%	2	818	-58.656%
2025-12-15	205.5400	205.6200	202.4600	205.6200	+13.602%	6	818	-58.559%
2025-12-10	180.1000	181.0000	180.1000	181.0000	+0.210%	3	821	-52.923%
2025-12-09	178.2800	180.6500	178.2800	180.6200	+2.929%	4	822	-52.824%
2025-12-08	181.2400	181.2400	175.4800	175.4800	-6.585%	50	825	-51.442%
2025-12-05	187.5800	187.8500	187.5700	187.8500	+2.226%	12	825	-54.639%
2025-12-04	187.4800	187.4800	183.7600	183.7600	+1.217%	46	826	-53.630%
2025-12-03	172.0200	181.5500	172.0200	181.5500	+10.600%	4	825	-53.065%
2025-12-02	167.1700	169.6000	163.7000	164.1500	-2.466%	41	825	-48.090%
2025-12-01	168.5000	168.5000	166.8400	168.3000	+8.392%	58	828	-49.370%
2025-11-25	155.2700	155.2700	155.2700	155.2700	-5.519%	1	826	-45.121%
2025-11-24	164.2300	164.3400	164.2300	164.3400	+10.913%	2	827	-48.150%
2025-11-21	151.0000	151.0000	142.5900	148.1700	-11.169%	21	828	-42.492%
2025-11-20	166.8000	166.8000	166.8000	166.8000	+8.474%	1	827	-48.915%
2025-11-19	153.7700	153.7700	153.7700	153.7700	-0.318%	1	826	-44.586%
2025-11-18	154.2600	154.2600	154.2600	154.2600	-1.639%	1	825	-44.762%
2025-11-17	150.6900	162.6000	150.6900	156.8300	+1.838%	3	825	-45.667%
2025-11-14	139.8000	154.0000	139.8000	154.0000	+3.669%	5	823	-44.669%
2025-11-13	158.1000	158.1000	148.5500	148.5500	-13.578%	6	821	-42.639%
2025-11-12	171.8900	171.8900	171.8900	171.8900	-7.152%	1	824	-50.428%
2025-11-10	186.0500	186.5500	185.1300	185.1300	+5.843%	8	824	-53.973%
2025-11-07	172.3100	174.9100	172.3100	174.9100	-8.227%	2	824	-51.284%
2025-11-06	195.3000	195.3000	186.5000	190.5900	-0.941%	54	823	-55.291%
2025-11-04	190.0000	192.4000	190.0000	192.4000	-7.053%	5	875	-55.712%
2025-11-03	207.0000	207.0000	203.3500	207.0000	+7.393%	9	876	-58.836%
2025-10-31	192.7500	192.7500	192.7500	192.7500	+4.325%	2	876	-55.792%
2025-10-30	184.7600	184.7600	184.7600	184.7600	-4.885%	1	878	-53.881%
2025-10-29	197.0000	197.0000	194.2500	194.2500	-2.841%	6	877	-56.134%
2025-10-28	192.3000	199.9300	192.3000	199.9300	+2.966%	25	879	-57.380%
2025-10-27	192.1700	194.1700	192.1700	194.1700	+11.483%	5	905	-56.116%
2025-10-24	174.1700	174.1700	174.1700	174.1700	-5.229%	1	905	-51.077%
2025-10-23	171.9000	183.7800	171.9000	183.7800	+3.305%	3	906	-53.635%
2025-10-22	173.6100	177.9000	173.6100	177.9000	-4.211%	4	909	-52.102%
2025-10-20	183.7500	185.7200	183.7500	185.7200	+3.708%	5	905	-54.119%
2025-10-17	174.4300	179.0900	174.1200	179.0800	+7.278%	14	902	-52.418%
2025-10-13	168.4100	168.4100	164.5900	166.9300	+2.317%	31	908	-48.955%
2025-10-10	178.5500	178.5500	163.1500	163.1500	-7.877%	10	928	-47.772%
2025-10-08	176.1100	177.1000	174.6000	177.1000	+0.454%	71	930	-51.886%
2025-10-07	190.5100	190.5100	176.3000	176.3000	-4.770%	11	958	-51.668%
2025-10-06	185.1300	185.1300	185.1300	185.1300	+10.651%	1	958	-53.973%
2025-10-03	172.3000	172.3000	167.3100	167.3100	-9.046%	161	957	-49.071%
2025-10-02	194.5000	194.5000	183.9500	183.9500	-7.237%	11	809	-53.678%
2025-10-01	193.5000	198.3000	193.5000	198.3000	+9.425%	9	807	-57.030%
2025-09-30	181.2200	181.2200	181.2200	181.2200	-1.778%	5	812	-52.980%
2025-09-29	188.9000	188.9000	183.2600	184.5000	+5.380%	10	817	-53.816%
2025-09-26	169.3600	175.0800	168.5300	175.0800	+1.366%	100	819	-51.331%
2025-09-25	170.1400	175.7500	170.1400	172.7200	-6.202%	50	914	-50.666%
2025-09-24	176.8200	184.3600	176.8200	184.1400	+6.532%	5	904	-53.725%
2025-09-23	178.4600	178.6800	171.5500	172.8500	-2.768%	9	902	-50.703%
2025-09-22	180.3500	182.8000	177.7700	177.7700	+3.656%	3	907	-52.067%
2025-09-19	170.0500	171.5000	170.0500	171.5000	+1.162%	5	907	-50.315%
2025-09-18	173.8500	175.5700	169.5300	169.5300	-1.390%	21	907	-49.738%
2025-09-17	161.1500	172.8500	161.1500	171.9200	+3.342%	62	908	-50.436%
2025-09-16	163.5000	167.6300	161.7500	166.3600	+4.853%	54	873	-48.780%
2025-09-15	171.4000	171.4000	154.0000	158.6600	+7.457%	111	880	-46.294%
2025-09-12	132.2900	147.9800	132.2900	147.6500	+17.593%	563	924	-42.289%
2025-09-11	112.6000	125.5600	112.6000	125.5600	+9.996%	34	888	-32.136%
2025-09-10	110.9700	117.9500	110.9700	114.1500	+3.023%	11	887	-25.353%
2025-09-09	113.4700	113.4700	110.7600	110.8000	-0.458%	14	889	-23.096%
2025-09-08	113.5000	113.9800	111.3100	111.3100	-1.496%	10	882	-23.448%
2025-09-05	114.5000	117.5500	111.0000	113.0000	+10.330%	42	878	-24.593%
2025-09-04	102.5500	102.5500	101.9500	102.4200	-2.178%	8	883	-16.803%
2025-09-03	108.5500	108.5500	103.7700	104.7000	+4.491%	3	879	-18.615%
2025-09-02	101.2500	101.2500	99.8500	100.2000	-2.396%	6	878	-14.960%
2025-08-29	107.0000	107.0000	102.6600	102.6600	-7.522%	10	873	-16.998%
2025-08-28	116.3300	116.3300	109.3400	111.0100	-3.654%	79	873	-23.241%
2025-08-27	118.7000	118.7000	115.0000	115.2200	-0.792%	20	824	-26.046%
2025-08-26	114.7300	116.1400	112.0000	116.1400	+1.211%	40	828	-26.632%
2025-08-25	107.0000	114.8000	107.0000	114.7500	+6.005%	20	824	-25.743%
2025-08-22	96.7200	108.3500	96.7200	108.2500	+12.293%	131	830	-21.284%
2025-08-21	98.2500	98.2500	95.8500	96.4000	-1.653%	8	860	-11.608%
2025-08-20	96.2300	98.0200	93.3200	98.0200	-3.247%	18	855	-13.069%
2025-08-19	104.7700	104.7700	101.3100	101.3100	-3.624%	6	856	-15.892%
2025-08-18	103.8000	105.1200	103.1500	105.1200	+3.904%	12	855	-18.940%
2025-08-15	108.1500	108.1500	101.1700	101.1700	-4.104%	26	846	-15.775%
2025-08-14	107.7600	107.7600	105.0000	105.5000	-3.960%	16	845	-19.232%
2025-08-13	114.0000	115.6500	109.5200	109.8500	-0.723%	15	838	-22.431%
2025-08-12	108.0000	110.6500	106.1300	110.6500	-0.584%	22	831	-22.991%
2025-08-11	109.9000	115.1300	109.9000	111.3000	+8.037%	31	828	-23.441%
2025-08-08	101.6000	104.3400	101.6000	103.0200	+9.016%	51	828	-17.288%
2025-08-07	94.5000	94.5000	94.5000	94.5000	-0.683%	10	830	-9.831%
2025-08-06	95.0200	95.5500	95.0200	95.1500	+6.491%	6	820	-10.447%
2025-08-05	89.3500	89.3500	89.3500	89.3500	+0.337%	2	818	-4.633%
2025-08-04	88.6300	89.0500	87.4500	89.0500	+1.055%	10	820	-4.312%
2025-08-01	84.0000	88.1200	84.0000	88.1200	-2.089%	2	817	-3.302%
2025-07-31	97.0000	97.0000	88.5000	90.0000	-6.610%	34	817	-5.322%
2025-07-30	98.7500	98.7500	95.8500	96.3700	-1.913%	12	816	-11.580%
2025-07-29	100.2000	100.2000	97.0000	98.2500	-3.676%	22	818	-13.272%
2025-07-28	95.4000	103.9000	95.4000	102.0000	+1.796%	16	823	-16.461%
2025-07-25	92.0000	100.2000	92.0000	100.2000	+13.864%	14	824	-14.960%
2025-07-24	89.3700	89.7500	85.8000	88.0000	-19.671%	20	825	-3.170%
2025-07-23	109.0500	109.6500	107.0000	109.5500	-1.057%	12	816	-22.218%
2025-07-22	103.6000	110.7200	103.6000	110.7200	+3.855%	20	806	-23.040%
2025-07-21	108.0000	108.0000	106.6100	106.6100	-1.095%	11	812	-20.073%
2025-07-18	107.0000	108.0000	105.3500	107.7900	+7.521%	11	805	-20.948%
2025-07-17	102.8600	102.8600	100.1600	100.2500	-2.433%	6	807	-15.002%
2025-07-16	100.0000	102.7500	99.7400	102.7500	+6.853%	15	807	-17.071%
2025-07-15	99.5000	99.5000	96.1600	96.1600	-0.743%	8	810	-11.387%
2025-07-14	98.9800	98.9800	96.8800	96.8800	+0.728%	60	802	-12.046%
2025-07-11	93.2800	96.1800	92.8000	96.1800	+3.956%	7	752	-11.406%
2025-07-10	90.0000	92.5200	87.8000	92.5200	+10.012%	30	756	-7.901%
2025-07-09	86.9200	86.9200	83.6800	84.1000	-3.688%	19	753	+1.320%
2025-07-08	90.7100	90.7200	86.2500	87.3200	+1.335%	103	758	-2.416%
2025-07-07	87.0000	87.8000	85.0000	86.1700	-16.704%	65	705	-1.114%
2025-07-03	101.7500	103.4500	101.7500	103.4500	+2.223%	2	696	-17.632%
2025-07-02	98.0000	103.0000	98.0000	101.2000	+8.806%	12	696	-15.800%
2025-07-01	91.4200	96.5000	91.4200	93.0100	-11.847%	37	690	-8.386%
2025-06-30	106.5800	106.5800	105.5100	105.5100	-3.653%	7	670	-19.240%
2025-06-27	113.2500	113.2500	109.5100	109.5100	-3.088%	6	670	-22.190%
2025-06-26	116.0000	116.0000	113.0000	113.0000	-1.825%	14	668	-24.593%
2025-06-25	119.1500	119.1500	111.7700	115.1000	-8.651%	33	673	-25.969%
2025-06-24	137.2000	137.2000	125.8800	126.0000	-5.263%	21	651	-32.373%
2025-06-23	121.6600	139.1500	121.6600	133.0000	+17.181%	85	654	-35.932%
2025-06-20	116.9500	117.2000	112.5000	113.5000	-1.986%	42	648	-24.925%
2025-06-18	114.1000	116.7200	114.1000	115.8000	+2.252%	16	636	-26.416%
2025-06-17	118.5000	118.5000	111.4000	113.2500	-6.157%	23	636	-24.759%
2025-06-16	121.3500	121.3500	120.6800	120.6800	+0.903%	11	627	-29.392%
2025-06-13	111.8900	121.1500	111.8900	119.6000	+4.683%	10	617	-28.754%
2025-06-12	118.5500	119.0500	112.9200	114.2500	-4.473%	61	619	-25.418%
2025-06-11	124.8500	125.7800	118.5000	119.6000	-1.206%	29	585	-28.754%
2025-06-10	109.7800	121.0600	108.7000	121.0600	+12.855%	69	590	-29.613%
2025-06-09	91.4300	107.2700	91.4300	107.2700	+7.367%	22	583	-20.565%
2025-06-06	100.0000	104.2500	98.5000	99.9100	+8.304%	160	578	-14.713%
2025-06-05	110.0000	113.7200	87.5000	92.2500	-24.012%	123	573	-7.631%
2025-06-04	125.1000	125.1000	121.4000	121.4000	-8.218%	15	583	-29.811%
2025-06-03	129.3600	134.0500	129.3600	132.2700	+3.701%	17	577	-35.579%
2025-06-02	131.1900	131.1900	124.2500	127.5500	-5.378%	53	577	-33.195%
2025-05-30	144.7000	144.7000	133.7000	134.8000	-4.472%	12	548	-36.788%
2025-05-29	144.5800	145.5300	141.1100	141.1100	-0.416%	5	544	-39.614%
2025-05-28	145.5900	145.5900	141.7000	141.7000	-1.563%	2	544	-39.866%
2025-05-27	140.0000	145.1500	140.0000	143.9500	+11.676%	96	545	-40.806%
2025-05-23	126.1000	128.9000	124.9000	128.9000	-3.105%	48	564	-33.894%
2025-05-22	129.0400	133.0300	129.0400	133.0300	+6.998%	20	564	-35.947%
2025-05-21	131.5300	131.5300	124.3300	124.3300	-5.918%	41	554	-31.465%
2025-05-20	139.2100	139.2100	132.0500	132.1500	+3.041%	53	546	-35.520%
2025-05-19	129.7500	129.7500	126.5500	128.2500	-5.726%	8	531	-33.559%
2025-05-16	133.2000	136.0400	133.2000	136.0400	+3.303%	404	524	-37.364%
2025-05-15	126.9300	133.5000	126.9300	131.6900	-1.863%	24	408	-35.295%
2025-05-14	128.4500	136.5700	128.0900	134.1900	+6.882%	115	409	-36.500%
2025-05-13	115.9400	126.0000	114.4000	125.5500	+11.709%	139	407	-32.131%
2025-05-12	110.0000	115.0600	110.0000	112.3900	+11.222%	58	398	-24.184%
2025-05-09	98.7400	105.6500	98.7400	101.0500	+9.409%	74	353	-15.675%
2025-05-08	91.5400	92.3600	91.5400	92.3600	+10.215%	6	329	-7.741%
2025-05-07	83.8000	83.8000	83.8000	83.8000	+0.903%	1	326	+1.683%
2025-05-06	83.9500	85.7900	83.0500	83.0500	-5.248%	15	326	+2.601%
2025-05-05	88.0000	88.0000	84.6500	87.6500	-2.275%	123	339	-2.784%
2025-05-02	89.6900	89.6900	89.6900	89.6900	-0.356%	2	286	-4.995%
2025-05-01	87.3000	91.0000	87.3000	90.0100	+3.400%	6	285	-5.333%
2025-04-30	85.6200	87.0500	85.3600	87.0500	-3.278%	32	284	-2.114%
2025-04-29	90.4500	90.4500	90.0000	90.0000	-0.476%	5	253	-5.322%
2025-04-28	88.7000	90.4300	86.1600	90.4300	+1.778%	10	252	-5.772%
2025-04-25	76.9500	91.4200	76.9500	88.8500	+19.663%	80	247	-4.097%
2025-04-24	72.1300	74.2500	72.1300	74.2500	-0.040%	23	237	+14.761%
2025-04-23	73.0000	75.0000	72.4500	74.2800	+12.716%	22	216	+14.715%
2025-04-22	61.5000	66.2800	61.5000	65.9000	+10.719%	7	209	+29.302%
2025-04-21	62.0000	62.0000	57.5100	59.5200	-11.098%	142	209	+43.162%
2025-04-17	66.3400	66.9500	66.3400	66.9500	-1.977%	11	164	+27.274%
2025-04-16	74.0000	74.0000	65.0500	68.3000	-11.609%	38	164	+24.758%
2025-04-15	74.6300	77.2700	74.6300	77.2700	+3.788%	5	151	+10.276%
2025-04-14	80.0900	80.0900	74.4500	74.4500	-2.680%	7	149	+14.453%
2025-04-11	74.0000	76.5000	74.0000	76.5000	+0.565%	12	147	+11.386%
2025-04-10	76.0700	76.0700	76.0700	76.0700	-15.991%	1	145	+12.015%
2025-04-09	66.5000	90.5500	65.8100	90.5500	+43.730%	14	144	-5.897%
2025-04-08	76.1500	76.1500	60.2000	63.0000	-5.970%	25	142	+35.254%
2025-04-07	70.0000	72.8500	66.9100	67.0000	-7.586%	125	124	+27.179%
2025-04-04	85.0000	85.0000	72.5000	72.5000	-18.612%	36	11	+17.531%
2025-04-03	90.3100	90.3100	85.7600	89.0800	-11.186%	5	6	-4.344%
2025-04-02	98.0000	100.3000	98.0000	100.3000	0.000%	3	3	-15.045%