Dark

TSLA20271217C400
TSLA Dec 17 2027 400.00 Call (TSLA271217C00400000)
option OPRA

EOD

Jul 31, 2026

51.90+1.765%(+0.90)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	51.3000	52.7500	47.3000	51.9000	+1.765%	176	6,005	0.000%
2026-07-30	47.5500	51.0000	47.3200	51.0000	+10.870%	61	6,013	+1.765%
2026-07-29	49.2500	49.8800	46.0000	46.0000	-8.092%	131	6,038	+12.826%
2026-07-28	49.4500	51.2000	47.5000	50.0500	-1.843%	89	6,009	+3.696%
2026-07-27	52.7000	55.0000	49.3000	50.9900	-4.513%	259	5,991	+1.785%
2026-07-24	57.1000	58.1100	50.4100	53.4000	-6.069%	235	5,957	-2.809%
2026-07-23	67.9500	67.9500	54.9200	56.8500	-34.655%	769	5,877	-8.707%
2026-07-22	89.5000	90.0000	86.5000	87.0000	-2.412%	27	5,652	-40.345%
2026-07-21	88.1000	92.8000	88.0000	89.1500	+5.942%	184	5,653	-41.784%
2026-07-20	92.2500	92.2500	84.1500	84.1500	-8.333%	121	5,760	-38.324%
2026-07-17	90.6400	93.9900	89.7600	91.8000	-6.555%	375	5,729	-43.464%
2026-07-16	96.5000	101.3000	96.5000	98.2400	-3.743%	42	5,708	-47.170%
2026-07-15	107.0000	107.0000	99.7500	102.0600	-1.210%	24	5,716	-49.148%
2026-07-14	102.8000	103.3100	102.8000	103.3100	+2.287%	3	5,713	-49.763%
2026-07-13	107.5500	107.5500	101.0000	101.0000	-11.829%	65	5,712	-48.614%
2026-07-10	114.0400	114.5500	111.2000	114.5500	+4.136%	13	5,695	-54.692%
2026-07-09	103.4500	111.8900	103.4500	110.0000	+8.108%	37	5,688	-52.818%
2026-07-08	106.5500	106.5500	101.3500	101.7500	-7.078%	37	5,686	-48.993%
2026-07-07	116.5000	116.5000	109.0000	109.5000	-8.215%	26	5,658	-52.603%
2026-07-06	103.2500	120.0000	103.2500	119.3000	+17.018%	77	5,639	-56.496%
2026-07-02	123.4200	123.4200	101.1500	101.9500	-18.139%	173	5,629	-49.093%
2026-07-01	122.5800	130.0500	120.7800	124.5400	+1.558%	116	5,629	-58.327%
2026-06-30	115.0500	125.0000	114.9500	122.6300	+4.812%	137	5,613	-57.678%
2026-06-29	97.9000	117.0000	97.9000	117.0000	+22.964%	339	5,591	-55.641%
2026-06-26	88.9000	98.9000	88.7000	95.1500	+4.103%	814	5,658	-45.455%
2026-06-25	92.6500	94.1600	91.4000	91.4000	-2.972%	24	5,073	-43.217%
2026-06-24	99.5000	99.5000	92.3300	94.2000	-3.878%	39	5,075	-44.904%
2026-06-23	103.8900	103.8900	98.0000	98.0000	-14.186%	441	5,042	-47.041%
2026-06-22	110.2500	119.6000	110.2500	114.2000	+5.497%	76	4,889	-54.553%
2026-06-18	110.3500	110.3500	102.0000	108.2500	-0.506%	105	4,883	-52.055%
2026-06-17	111.4200	112.8500	108.8000	108.8000	-5.531%	60	4,883	-52.298%
2026-06-16	114.8200	118.9000	113.4700	115.1700	-2.712%	886	4,883	-54.936%
2026-06-15	121.9400	121.9400	118.3100	118.3800	+1.990%	28	4,969	-56.158%
2026-06-12	114.1600	116.2100	107.4000	116.0700	+3.082%	182	4,969	-55.286%
2026-06-11	101.2500	112.6000	101.2500	112.6000	+10.446%	60	4,969	-53.908%
2026-06-10	108.5500	109.3500	100.8500	101.9500	-6.468%	117	4,994	-49.093%
2026-06-09	121.4500	124.0000	103.6000	109.0000	-9.992%	91	4,918	-52.385%
2026-06-08	112.0200	121.1000	109.3500	121.1000	+13.178%	40	4,916	-57.143%
2026-06-05	125.1500	125.1500	105.5000	107.0000	-13.932%	150	4,939	-51.495%
2026-06-04	128.5000	128.5000	123.7500	124.3200	-2.110%	5	4,918	-58.253%
2026-06-03	129.6800	133.4000	124.6100	127.0000	+1.600%	15	4,920	-59.134%
2026-06-02	123.0000	127.0000	120.0000	125.0000	+2.881%	24	4,915	-58.480%
2026-06-01	126.8000	126.8000	121.2000	121.5000	-10.200%	59	4,920	-57.284%
2026-05-29	137.4500	138.5500	130.0000	135.3000	-4.043%	60	4,920	-61.641%
2026-05-28	137.9400	141.5000	137.9400	141.0000	+1.191%	32	4,942	-63.191%
2026-05-27	140.8700	143.6300	137.0000	139.3400	+4.925%	23	4,943	-62.753%
2026-05-26	130.6700	135.0000	130.0000	132.8000	+0.621%	22	4,955	-60.919%
2026-05-22	126.6500	131.9800	126.6500	131.9800	+7.651%	29	4,969	-60.676%
2026-05-21	128.0000	128.0000	120.6000	122.6000	+0.270%	10	4,947	-57.667%
2026-05-20	116.9200	122.2700	116.0000	122.2700	+7.727%	31	4,947	-57.553%
2026-05-19	113.0500	113.8800	108.0000	113.5000	-3.091%	234	4,963	-54.273%
2026-05-18	120.2000	122.2000	114.2700	117.1200	-7.378%	94	4,963	-55.686%
2026-05-15	132.0000	132.0000	126.4500	126.4500	-12.588%	48	4,963	-58.956%
2026-05-14	145.5500	150.0000	143.8000	144.6600	-0.310%	33	4,905	-64.123%
2026-05-13	139.0000	152.2000	137.1000	145.1100	+6.191%	74	4,906	-64.234%
2026-05-12	140.0000	143.3000	128.4500	136.6500	-5.798%	70	4,906	-62.020%
2026-05-11	127.0000	147.1000	122.0000	145.0600	+13.434%	88	4,906	-64.222%
2026-05-08	124.0900	131.6000	123.9600	127.8800	+9.393%	111	4,935	-59.415%
2026-05-07	115.0000	119.2000	113.3200	116.9000	+7.841%	77	4,922	-55.603%
2026-05-06	103.0000	110.0000	103.0000	108.4000	+5.499%	58	4,929	-52.122%
2026-05-05	108.4500	111.2000	102.7500	102.7500	-2.050%	106	4,964	-49.489%
2026-05-04	102.0000	105.8300	100.1500	104.9000	+1.353%	55	4,948	-50.524%
2026-05-01	97.6800	108.0000	97.6500	103.5000	+6.921%	63	4,935	-49.855%
2026-04-30	89.4000	96.8000	89.4000	96.8000	+6.024%	58	4,935	-46.384%
2026-04-29	92.4000	92.4000	90.5000	91.3000	-3.793%	237	4,944	-43.154%
2026-04-28	93.9500	96.8600	92.3500	94.9000	-1.505%	24	4,944	-45.311%
2026-04-27	89.8900	97.4000	87.9500	96.3500	+0.996%	492	4,948	-46.134%
2026-04-24	99.9000	100.1500	93.4300	95.4000	+1.923%	88	5,015	-45.597%
2026-04-23	94.7500	101.6200	91.4500	93.6000	-10.319%	120	5,022	-44.551%
2026-04-22	105.0200	107.6900	104.3700	104.3700	-1.445%	78	5,025	-50.273%
2026-04-21	108.3300	108.3300	105.8700	105.9000	-2.844%	19	5,039	-50.992%
2026-04-20	118.9500	118.9500	107.9000	109.0000	-5.628%	110	5,039	-52.385%
2026-04-17	111.0000	120.2500	110.7000	115.5000	+8.706%	563	4,943	-55.065%
2026-04-16	110.0000	110.0000	103.9500	106.2500	-2.675%	26	4,707	-51.153%
2026-04-15	90.8000	110.5500	90.8000	109.1700	+22.251%	804	4,710	-52.459%
2026-04-14	83.8800	91.1000	83.8800	89.3000	+10.247%	304	4,349	-41.881%
2026-04-13	80.7600	83.3200	80.6700	81.0000	+1.250%	121	4,266	-35.926%
2026-04-10	79.8100	80.9600	76.8500	80.0000	+0.756%	56	4,336	-35.125%
2026-04-09	78.4900	81.1500	75.3100	79.4000	+1.121%	86	4,355	-34.635%
2026-04-08	90.2100	90.2100	77.9000	78.5200	-2.532%	58	4,355	-33.902%
2026-04-07	80.2500	81.1000	76.7000	80.5600	-4.538%	137	4,355	-35.576%
2026-04-06	90.4800	90.6300	81.0400	84.3900	-5.551%	150	4,412	-38.500%
2026-04-02	92.4500	94.6900	88.9500	89.3500	-12.100%	122	4,420	-41.914%
2026-04-01	98.6900	102.3100	97.8700	101.6500	+7.623%	61	4,420	-48.942%
2026-03-31	91.5400	96.0000	90.8000	94.4500	+8.240%	98	4,438	-45.050%
2026-03-30	94.9800	94.9800	85.5000	87.2600	-5.573%	52	4,450	-40.523%
2026-03-27	95.7100	95.7200	91.0000	92.4100	-6.468%	183	4,472	-43.837%
2026-03-26	104.0200	104.0200	98.8000	98.8000	-7.577%	190	4,513	-47.470%
2026-03-25	110.0000	112.9400	106.9000	106.9000	+2.297%	69	4,506	-51.450%
2026-03-24	103.8600	106.9000	103.8600	104.5000	+0.529%	49	4,506	-50.335%
2026-03-23	101.6000	106.0000	100.0000	103.9500	+8.169%	108	4,505	-50.072%
2026-03-20	99.9500	100.4500	94.7800	96.1000	-6.608%	307	4,480	-45.994%
2026-03-19	108.0000	108.0000	102.3500	102.9000	-6.979%	278	4,476	-49.563%
2026-03-18	116.0000	116.0000	110.6200	110.6200	-3.363%	43	4,397	-53.083%
2026-03-17	114.9500	115.0000	114.4700	114.4700	-0.026%	31	4,412	-54.661%
2026-03-16	117.2500	120.0000	114.5000	114.5000	+0.491%	130	4,416	-54.672%
2026-03-13	116.7000	116.7000	113.5700	113.9400	-2.012%	56	4,434	-54.450%
2026-03-12	118.7000	118.7000	114.9300	116.2800	-5.463%	56	4,450	-55.366%
2026-03-11	118.9000	125.6400	118.9000	123.0000	+4.149%	23	4,464	-57.805%
2026-03-10	119.5500	120.2000	116.4000	118.1000	+1.027%	23	4,457	-56.054%
2026-03-09	113.5000	119.0000	107.5000	116.9000	+0.086%	73	4,460	-55.603%
2026-03-06	118.0000	118.5500	114.7500	116.8000	-3.095%	58	4,538	-55.565%
2026-03-05	121.2400	122.8900	118.3800	120.5300	-1.769%	42	4,540	-56.940%
2026-03-04	116.8800	122.8500	115.7000	122.7000	+9.232%	65	4,554	-57.702%
2026-03-03	115.4100	115.4100	110.3800	112.3300	-6.431%	94	4,562	-53.797%
2026-03-02	109.9500	120.8600	109.9500	120.0500	+0.083%	262	4,603	-56.768%
2026-02-27	122.7000	122.7000	117.5000	119.9500	-4.155%	39	4,648	-56.732%
2026-02-26	126.9900	128.4100	122.4200	125.1500	-4.429%	51	4,658	-58.530%
2026-02-25	130.9500	131.1100	129.2800	130.9500	+4.276%	41	4,684	-60.367%
2026-02-24	120.6800	126.0900	120.1500	125.5800	+6.334%	122	4,684	-58.672%
2026-02-23	120.7600	122.0000	115.4500	118.1000	-7.227%	48	4,697	-56.054%
2026-02-20	125.8100	128.6000	125.7600	127.3000	-0.469%	32	4,684	-59.230%
2026-02-19	124.2000	129.7300	124.2000	127.9000	-0.652%	13	4,698	-59.421%
2026-02-18	128.9000	132.0000	128.7400	128.7400	-1.560%	170	4,701	-59.686%
2026-02-17	128.9500	131.1400	123.3300	130.7800	-2.722%	88	4,865	-60.315%
2026-02-13	131.1000	137.4200	130.9300	134.4400	+0.104%	41	4,860	-61.395%
2026-02-12	146.9000	147.5200	134.2800	134.3000	-5.820%	15	4,860	-61.355%
2026-02-11	142.1500	148.1000	137.7400	142.6000	+1.286%	25	4,859	-63.604%
2026-02-10	137.3800	141.2000	137.3800	140.7900	+3.385%	54	4,873	-63.137%
2026-02-09	129.0400	136.2600	129.0400	136.1800	+3.938%	51	4,862	-61.889%
2026-02-06	124.7800	132.5000	124.7800	131.0200	+8.532%	83	4,878	-60.388%
2026-02-05	123.9500	125.5000	117.6400	120.7200	-6.802%	188	4,839	-57.008%
2026-02-04	139.5200	140.6600	124.5000	129.5300	-7.080%	146	4,870	-59.932%
2026-02-03	141.4500	143.6700	134.5500	139.4000	-0.987%	77	4,839	-62.769%
2026-02-02	141.9500	142.6700	135.3000	140.7900	-5.725%	90	4,826	-63.137%
2026-01-30	147.6000	154.4500	141.7500	149.3400	+8.556%	102	4,788	-65.247%
2026-01-29	152.2500	154.0000	135.7900	137.5700	-7.416%	865	4,793	-62.274%
2026-01-28	151.6500	152.4500	147.7000	148.5900	-1.302%	371	4,081	-65.072%
2026-01-27	151.4500	151.9300	149.3100	150.5500	-1.608%	14	3,763	-65.526%
2026-01-26	158.0500	158.0500	152.0000	153.0100	-6.129%	28	3,764	-66.081%
2026-01-23	162.0500	164.5500	160.6300	163.0000	+1.488%	47	3,743	-68.160%
2026-01-22	151.1500	162.0700	150.0000	160.6100	+7.792%	170	3,724	-67.686%
2026-01-21	141.5000	152.8000	140.6700	149.0000	+6.125%	28	3,723	-65.168%
2026-01-20	146.0000	146.0000	139.4000	140.4000	-9.326%	52	3,714	-63.034%
2026-01-16	162.1600	162.1600	153.7200	154.8400	-0.902%	16	3,697	-66.482%
2026-01-15	159.1000	160.3500	156.2500	156.2500	+0.592%	12	3,697	-66.784%
2026-01-14	156.2400	156.2400	154.8000	155.3300	-4.647%	7	3,691	-66.587%
2026-01-13	165.6000	165.6000	161.6500	162.9000	-2.221%	9	3,686	-68.140%
2026-01-12	166.1600	166.6000	166.1600	166.6000	+0.677%	2	3,689	-68.848%
2026-01-09	155.8800	165.4800	155.8800	165.4800	+5.603%	12	3,690	-68.637%
2026-01-08	150.0000	156.7000	149.6300	156.7000	+1.064%	52	3,691	-66.879%
2026-01-07	160.1700	160.1700	155.0500	155.0500	-1.179%	28	3,700	-66.527%
2026-01-06	169.5000	169.5000	154.0500	156.9000	-9.007%	43	3,678	-66.922%
2026-01-05	172.8000	175.9000	172.4300	172.4300	+6.438%	8	3,663	-69.901%
2026-01-02	176.0000	176.0000	161.0000	162.0000	-5.418%	198	3,666	-67.963%
2025-12-31	173.7800	174.6600	171.0000	171.2800	-2.765%	25	3,726	-69.699%
2025-12-30	175.8000	181.3500	175.0000	176.1500	-1.702%	41	3,726	-70.536%
2025-12-29	183.0900	185.6400	179.2000	179.2000	-7.150%	13	3,736	-71.038%
2025-12-26	190.3800	193.5300	190.3800	193.0000	-0.781%	7	3,731	-73.109%
2025-12-24	200.3600	200.3600	193.1500	194.5200	-1.733%	9	3,725	-73.319%
2025-12-23	203.5400	203.5400	197.9500	197.9500	-3.108%	20	3,725	-73.781%
2025-12-22	207.9000	210.6600	202.0000	204.3000	+2.524%	86	3,725	-74.596%
2025-12-19	201.5700	201.5700	195.2500	199.2700	-2.030%	19	3,770	-73.955%
2025-12-18	193.4300	206.8800	193.4300	203.4000	+6.755%	91	3,768	-74.484%
2025-12-17	205.0500	209.3500	189.5000	190.5300	-8.192%	102	3,779	-72.760%
2025-12-16	197.0000	207.5300	195.7500	207.5300	+5.004%	177	3,825	-74.992%
2025-12-15	191.3500	199.0500	191.3500	197.6400	+9.151%	92	3,765	-73.740%
2025-12-12	174.9000	183.1500	168.2400	181.0700	+5.765%	33	3,838	-71.337%
2025-12-11	171.5700	171.5700	167.1700	171.2000	-3.440%	31	3,853	-69.685%
2025-12-10	171.3600	178.6900	170.4400	177.3000	+2.497%	31	3,846	-70.728%
2025-12-09	167.8500	175.6000	167.8500	172.9800	+4.678%	29	3,844	-69.997%
2025-12-08	172.1400	172.1400	164.0000	165.2500	-8.118%	33	3,848	-68.593%
2025-12-05	179.8000	181.7000	178.5000	179.8500	+1.404%	39	3,846	-71.143%
2025-12-04	174.4800	178.5000	173.5000	177.3600	+2.955%	159	3,853	-70.737%
2025-12-03	164.0400	172.9500	162.9800	172.2700	+8.353%	40	3,959	-69.873%
2025-12-02	162.3600	162.3600	154.8500	158.9900	-0.476%	66	3,979	-67.356%
2025-12-01	160.2000	161.8400	158.7300	159.7500	-0.653%	21	4,008	-67.512%
2025-11-28	162.0000	163.3700	159.0000	160.8000	+0.923%	16	4,000	-67.724%
2025-11-26	158.2300	159.8300	155.1500	159.3300	+1.912%	68	3,938	-67.426%
2025-11-25	153.1000	156.3400	148.0800	156.3400	-1.051%	43	3,938	-66.803%
2025-11-24	147.0100	158.4200	146.3500	158.0000	+12.672%	50	3,935	-67.152%
2025-11-21	144.0000	144.5800	133.0000	140.2300	+0.164%	240	3,942	-62.989%
2025-11-20	152.8900	162.5000	140.0000	140.0000	-3.648%	62	3,948	-62.929%
2025-11-19	144.7700	148.2000	144.0000	145.3000	+1.092%	20	3,945	-64.281%
2025-11-18	148.8000	148.8000	140.4500	143.7300	-3.414%	27	3,961	-63.891%
2025-11-17	143.0600	160.6800	143.0600	148.8100	+1.925%	33	3,950	-65.123%
2025-11-14	134.9800	152.6000	132.3000	146.0000	+0.808%	101	3,945	-64.452%
2025-11-13	157.7400	157.7400	140.5000	144.8300	-11.136%	539	3,923	-64.165%
2025-11-12	168.7000	168.7000	162.9800	162.9800	-4.968%	8	3,992	-68.156%
2025-11-11	171.4500	171.5000	167.4000	171.5000	-3.407%	377	3,994	-69.738%
2025-11-10	175.9000	180.5000	169.9000	177.5500	+4.196%	36	3,699	-70.769%
2025-11-07	171.0000	171.0000	162.6700	170.4000	-5.804%	61	3,705	-69.542%
2025-11-06	189.9500	189.9500	173.6500	180.9000	-6.221%	80	3,694	-71.310%
2025-11-05	184.9000	195.3900	177.0000	192.9000	+6.164%	152	3,716	-73.095%
2025-11-04	184.9500	187.5000	179.3200	181.7000	-7.766%	58	3,630	-71.436%
2025-11-03	190.0000	197.0000	190.0000	197.0000	+6.057%	26	3,658	-73.655%
2025-10-31	177.4700	185.7500	177.4700	185.7500	+8.088%	48	3,658	-72.059%
2025-10-30	178.9500	180.0000	171.8500	171.8500	-7.358%	44	3,661	-69.799%
2025-10-29	185.5000	185.5000	185.5000	185.5000	-0.605%	1	3,648	-72.022%
2025-10-28	188.9000	190.4300	186.6300	186.6300	+4.426%	30	3,649	-72.191%
2025-10-27	173.5100	185.0000	173.5100	178.7200	+7.988%	48	3,701	-70.960%
2025-10-24	176.8900	176.8900	165.2500	165.5000	-5.130%	34	3,701	-68.640%
2025-10-23	156.0800	176.6100	150.2800	174.4500	+3.225%	67	3,690	-70.249%
2025-10-22	170.5000	170.5000	164.5000	169.0000	-3.041%	38	3,692	-69.290%
2025-10-21	176.9800	177.0000	174.3000	174.3000	-1.974%	324	3,701	-70.224%
2025-10-20	175.5000	178.5400	174.7500	177.8100	+4.086%	13	4,011	-70.812%
2025-10-17	172.2000	172.5000	170.8300	170.8300	+7.427%	7	4,015	-69.619%
2025-10-16	167.3300	170.7500	159.0200	159.0200	-5.119%	12	4,014	-67.363%
2025-10-15	170.0000	170.1000	165.0000	167.6000	+2.665%	18	4,013	-69.033%
2025-10-14	161.2700	166.9500	156.6000	163.2500	-2.246%	72	4,021	-68.208%
2025-10-13	157.6400	168.5000	157.0000	167.0000	+9.029%	62	4,016	-68.922%
2025-10-10	170.9900	171.4000	151.5900	153.1700	-9.179%	84	4,029	-66.116%
2025-10-09	166.7500	169.1500	163.3000	168.6500	-2.407%	51	4,034	-69.226%
2025-10-08	167.3000	172.8100	163.6200	172.8100	+1.653%	15	4,023	-69.967%
2025-10-07	180.9000	181.7000	170.0000	170.0000	-7.357%	77	4,061	-69.471%
2025-10-06	179.0000	184.6000	173.0000	183.5000	+11.381%	254	4,061	-71.717%
2025-10-03	178.4900	178.4900	157.3000	164.7500	-3.857%	112	4,066	-68.498%
2025-10-02	194.6100	194.6100	170.3500	171.3600	-9.905%	223	4,032	-69.713%
2025-10-01	174.7800	191.0000	174.7000	190.2000	+7.276%	313	4,140	-72.713%
2025-09-30	172.5500	177.3000	169.0000	177.3000	+1.026%	334	4,230	-70.728%
2025-09-29	177.0000	182.0300	174.9700	175.5000	+0.862%	128	3,929	-70.427%
2025-09-26	163.0000	174.0600	160.1600	174.0000	+6.886%	108	3,936	-70.172%
2025-09-25	167.7900	167.7900	159.2500	162.7900	-7.311%	53	3,940	-68.118%
2025-09-24	170.8500	176.9000	169.0000	175.6300	+6.397%	110	3,944	-70.449%
2025-09-23	172.5000	172.5000	162.8100	165.0700	-2.843%	92	4,013	-68.559%
2025-09-22	170.1000	178.0500	166.1500	169.9000	+4.093%	157	4,056	-69.453%
2025-09-19	160.5000	166.3500	160.5000	163.2200	+3.369%	89	3,992	-68.202%
2025-09-18	166.1000	166.9500	157.7300	157.9000	-3.147%	54	3,944	-67.131%
2025-09-17	155.7000	165.0000	152.3000	163.0300	+1.261%	78	3,958	-68.165%
2025-09-16	155.8000	161.1000	152.5000	161.0000	+6.271%	161	3,959	-67.764%
2025-09-15	158.6500	164.0000	147.6500	151.5000	+7.714%	485	3,938	-65.743%
2025-09-12	121.7300	141.4900	120.5500	140.6500	+16.887%	1,094	4,084	-63.100%
2025-09-11	107.0500	120.3300	105.7000	120.3300	+13.551%	336	3,981	-56.869%
2025-09-10	107.0500	111.5800	105.3000	105.9700	+0.636%	203	4,050	-51.024%
2025-09-09	106.0000	108.1000	104.2700	105.3000	-0.190%	122	4,009	-50.712%
2025-09-08	111.8500	112.7100	105.3300	105.5000	-2.242%	144	4,001	-50.806%
2025-09-05	106.6000	110.7000	104.5700	107.9200	+7.898%	662	3,973	-51.909%
2025-09-04	98.8500	100.0200	96.0000	100.0200	+1.729%	337	3,897	-48.110%
2025-09-03	97.0500	102.8300	94.8300	98.3200	+4.562%	327	3,846	-47.213%
2025-09-02	94.8000	97.0500	92.9000	94.0300	-3.062%	268	3,769	-44.805%
2025-08-29	106.2100	106.2100	96.5500	97.0000	-8.877%	297	3,833	-46.495%
2025-08-28	111.0000	111.0000	103.1500	106.4500	-2.339%	141	3,833	-51.245%
2025-08-27	111.7500	112.7000	108.9500	109.0000	-1.917%	236	3,864	-52.385%
2025-08-26	107.6500	111.1500	106.2900	111.1300	+2.661%	490	3,880	-53.298%
2025-08-25	102.5500	109.6000	100.8000	108.2500	+5.097%	84	3,715	-52.055%
2025-08-22	93.5600	103.0000	92.9100	103.0000	+12.815%	331	3,726	-49.612%
2025-08-21	93.0000	93.0000	89.6900	91.3000	-1.500%	82	3,697	-43.154%
2025-08-20	96.7500	96.7500	87.7500	92.6900	-3.669%	678	3,701	-44.007%
2025-08-19	98.6900	101.8000	95.6700	96.2200	-3.568%	607	3,557	-46.061%
2025-08-18	98.2000	100.4200	97.4000	99.7800	+3.004%	97	3,691	-47.986%
2025-08-15	102.2200	102.2200	95.0800	96.8700	-3.994%	483	3,700	-46.423%
2025-08-14	101.8000	103.0000	98.0000	100.9000	-3.251%	433	3,705	-48.563%
2025-08-13	105.0000	109.0000	103.4400	104.2900	-0.940%	100	3,584	-50.235%
2025-08-12	107.2500	107.3500	100.0000	105.2800	+0.029%	549	3,561	-50.703%
2025-08-11	101.5400	109.6000	100.5300	105.2500	+8.060%	351	3,488	-50.689%
2025-08-08	92.0500	100.2800	92.0500	97.4000	+5.870%	861	3,375	-46.715%
2025-08-07	89.8000	92.0000	88.6500	92.0000	+2.679%	159	3,288	-43.587%
2025-08-06	85.5000	90.5000	84.9500	89.6000	+6.857%	127	3,291	-42.076%
2025-08-05	82.6000	84.6200	82.6000	83.8500	-0.416%	73	3,272	-38.104%
2025-08-04	84.3500	85.7100	81.0000	84.2000	+3.440%	96	3,245	-38.361%
2025-08-01	82.9000	84.1300	79.0000	81.4000	-4.404%	164	3,224	-36.241%
2025-07-31	92.4000	92.4000	83.6200	85.1500	-5.703%	94	3,258	-39.049%
2025-07-30	94.4400	94.4400	87.3200	90.3000	-3.091%	105	3,258	-42.525%
2025-07-29	94.7000	94.7000	91.8500	93.1800	-3.779%	94	3,266	-44.301%
2025-07-28	91.0000	98.9500	90.5000	96.8400	+7.326%	136	3,277	-46.406%
2025-07-25	84.9400	95.4000	84.9400	90.2300	+8.319%	366	3,324	-42.480%
2025-07-24	89.6000	89.6000	80.8000	83.3000	-19.455%	941	3,259	-37.695%
2025-07-23	103.8000	104.5100	102.9500	103.4200	-0.462%	90	3,414	-49.816%
2025-07-22	100.5000	105.3500	97.9000	103.9000	+2.668%	154	3,407	-50.048%
2025-07-21	107.0500	107.0500	100.9000	101.2000	-0.930%	126	3,413	-48.715%
2025-07-18	97.9700	103.1000	97.9700	102.1500	+7.188%	85	3,347	-49.192%
2025-07-17	97.8200	98.2500	94.3000	95.3000	-2.854%	297	3,369	-45.540%
2025-07-16	94.5000	98.2400	92.7000	98.1000	+8.159%	434	3,377	-47.095%
2025-07-15	95.1000	95.8300	90.2000	90.7000	-3.459%	210	3,234	-42.778%
2025-07-14	93.3500	95.5600	92.1900	93.9500	+2.936%	112	3,353	-44.758%
2025-07-11	87.3900	91.3000	86.1500	91.2700	+3.598%	197	3,327	-43.136%
2025-07-10	84.0000	88.1000	82.8000	88.1000	+11.703%	763	3,405	-41.090%
2025-07-09	82.2500	83.9500	77.9200	78.8700	-4.689%	1,107	3,323	-34.196%
2025-07-08	83.2500	87.2000	80.5000	82.7500	+1.534%	736	3,311	-37.281%
2025-07-07	82.6000	84.3500	80.4000	81.5000	-16.896%	2,459	3,074	-36.319%
2025-07-03	98.0000	98.7500	95.9700	98.0700	+0.585%	73	2,859	-47.079%
2025-07-02	92.1500	98.2500	90.0500	97.5000	+10.120%	396	2,859	-46.769%
2025-07-01	88.9500	92.0000	85.0500	88.5400	-11.015%	636	2,850	-41.382%
2025-06-30	105.5000	105.5000	98.6700	99.5000	-4.096%	70	2,967	-47.839%
2025-06-27	104.7300	107.6300	101.8500	103.7500	-3.935%	99	2,970	-49.976%
2025-06-26	111.1100	111.5500	108.0000	108.0000	-1.550%	55	2,926	-51.944%
2025-06-25	117.7700	117.7700	106.2700	109.7000	-8.124%	270	2,912	-52.689%
2025-06-24	130.9500	130.9500	119.4000	119.4000	-5.613%	179	2,761	-56.533%
2025-06-23	112.2500	132.5000	112.2500	126.5000	+16.784%	333	2,695	-58.972%
2025-06-20	112.9500	115.0000	106.9800	108.3200	-1.114%	320	2,694	-52.086%
2025-06-18	106.8000	113.0000	106.8000	109.5400	+2.040%	82	2,623	-52.620%
2025-06-17	112.2200	112.2200	106.1500	107.3500	-6.449%	100	2,623	-51.653%
2025-06-16	114.7900	116.9000	113.6500	114.7500	-0.391%	66	2,627	-54.771%
2025-06-13	106.4000	118.1500	106.4000	115.2000	+5.302%	318	2,647	-54.948%
2025-06-12	112.6000	115.8000	108.0000	109.4000	-4.454%	95	2,638	-52.559%
2025-06-11	120.0000	120.0000	113.1000	114.5000	-0.218%	141	2,597	-54.672%
2025-06-10	106.1000	115.6000	104.0000	114.7500	+12.832%	174	2,584	-54.771%
2025-06-09	88.2700	103.0200	85.6700	101.7000	+8.770%	394	2,533	-48.968%
2025-06-06	96.0100	98.7000	92.0000	93.5000	+6.553%	1,566	2,533	-44.492%
2025-06-05	110.5300	110.5300	82.8700	87.7500	-24.399%	925	2,240	-40.855%
2025-06-04	121.5000	121.5000	114.7000	116.0700	-6.883%	259	2,162	-55.286%
2025-06-03	125.1500	131.5000	123.8000	124.6500	+1.341%	254	2,141	-58.363%
2025-06-02	125.5000	125.5000	118.0000	123.0000	-5.202%	97	1,987	-57.805%
2025-05-30	134.1400	138.5000	126.7100	129.7500	-3.924%	530	1,957	-60.000%
2025-05-29	140.9200	141.3500	133.9800	135.0500	+0.290%	138	1,949	-61.570%
2025-05-28	141.0000	141.0000	134.6600	134.6600	-3.122%	98	1,983	-61.458%
2025-05-27	129.9700	139.7800	129.8000	139.0000	+12.687%	304	1,976	-62.662%
2025-05-23	120.5800	124.1000	119.4500	123.3500	-0.644%	216	1,814	-57.925%
2025-05-22	119.5000	127.8600	117.5000	124.1500	+3.891%	56	1,814	-58.196%
2025-05-21	127.1000	127.4500	118.4500	119.5000	-4.400%	106	1,805	-56.569%
2025-05-20	131.9000	134.2100	125.0000	125.0000	-0.200%	147	1,773	-58.480%
2025-05-19	121.7000	125.2500	120.8000	125.2500	-4.016%	129	1,778	-58.563%
2025-05-16	127.5600	132.0000	126.5000	130.4900	+4.034%	170	1,718	-60.227%
2025-05-15	123.0000	127.4000	121.2100	125.4300	-3.590%	161	1,701	-58.622%
2025-05-14	122.5000	131.8700	122.1700	130.1000	+9.383%	199	1,704	-60.108%
2025-05-13	108.0000	121.0000	107.3000	118.9400	+10.242%	506	1,616	-56.365%
2025-05-12	106.0000	109.3900	104.0000	107.8900	+12.421%	346	1,617	-51.895%
2025-05-09	89.5500	100.4900	89.5500	95.9700	+11.593%	332	1,490	-45.921%
2025-05-08	85.6500	88.4500	82.9200	86.0000	+9.068%	206	1,399	-39.651%
2025-05-07	79.7000	80.6000	76.9000	78.8500	-1.004%	123	1,413	-34.179%
2025-05-06	79.7000	80.4500	78.2500	79.6500	-3.920%	164	1,367	-34.840%
2025-05-05	82.2800	84.5000	80.5000	82.9000	-5.127%	50	1,318	-37.394%
2025-05-02	86.2900	93.0300	85.0600	87.3800	+2.655%	1,656	1,317	-40.604%
2025-05-01	85.1000	88.3000	85.1000	85.1200	+1.249%	17	1,122	-39.027%
2025-04-30	83.6500	84.0700	79.3200	84.0700	-7.959%	209	1,111	-38.266%
2025-04-29	84.0000	91.3400	84.0000	91.3400	+5.061%	173	1,059	-43.179%
2025-04-28	87.9800	92.2500	79.2000	86.9400	+1.565%	205	951	-40.304%
2025-04-25	71.4900	87.4500	71.4900	85.6000	+21.418%	412	865	-39.369%
2025-04-24	67.5800	70.5000	66.9000	70.5000	+5.697%	94	808	-26.383%
2025-04-23	69.7500	70.3000	64.5600	66.7000	+9.344%	85	781	-22.189%
2025-04-22	58.8700	63.7500	58.4000	61.0000	+8.252%	104	773	-14.918%
2025-04-21	58.4500	58.4500	54.1900	56.3500	-10.598%	618	722	-7.897%
2025-04-17	65.8000	65.8000	62.6500	63.0300	-2.581%	90	432	-17.658%
2025-04-16	69.0800	69.0800	61.6000	64.7000	-9.826%	201	432	-19.784%
2025-04-15	74.0000	74.2500	71.7500	71.7500	-1.523%	23	367	-27.666%
2025-04-14	76.3600	76.3600	69.8500	72.8600	+0.510%	35	349	-28.767%
2025-04-11	76.3000	77.4200	69.6500	72.4900	+0.667%	348	333	-28.404%
2025-04-10	79.7000	79.7000	70.3000	72.0100	-15.857%	88	441	-27.927%
2025-04-09	63.1400	85.8500	63.0000	85.5800	+42.159%	249	438	-39.355%
2025-04-08	72.0700	73.0000	58.4700	60.2000	-6.304%	169	313	-13.787%
2025-04-07	62.0000	78.0000	58.3000	64.2500	-6.681%	315	228	-19.222%
2025-04-04	78.0000	78.0000	68.8500	68.8500	-18.952%	256	116	-24.619%
2025-04-03	86.4800	88.6500	81.2500	84.9500	-9.944%	101	60	-38.905%
2025-04-02	79.4000	95.0000	79.4000	94.3300	0.000%	40	33	-44.980%