Dark

TSLA20271217C430
TSLA Dec 17 2027 430.00 Call (TSLA271217C00430000)
option OPRA

EOD

Sep 21, 2026

67.17+7.904%(+4.92)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	66.3500	68.3500	66.2500	67.1700	+7.904%	10	2,149	0.000%
2026-09-18	63.8500	63.8500	61.3600	62.2500	-2.015%	31	2,150	+7.904%
2026-09-17	63.5300	63.5300	63.5300	63.5300	+7.678%	1	2,144	+5.730%
2026-09-16	62.2500	62.3600	59.0000	59.0000	+0.170%	7	2,144	+13.847%
2026-09-15	58.0000	58.9000	58.0000	58.9000	-10.227%	7	2,139	+14.041%
2026-09-10	65.6100	65.6100	65.6100	65.6100	-1.264%	2	2,137	+2.378%
2026-09-09	66.4500	66.4500	66.4500	66.4500	+1.142%	1	2,135	+1.084%
2026-09-08	62.6000	66.2700	62.6000	65.7000	+13.159%	26	2,135	+2.237%
2026-09-04	62.8200	62.8200	56.9000	58.0600	-21.541%	106	2,067	+15.691%
2026-09-03	72.9000	76.5000	69.3500	74.0000	+28.205%	72	2,067	-9.230%
2026-09-02	57.7200	57.7200	57.7200	57.7200	-2.335%	1	2,033	+16.372%
2026-09-01	62.2500	62.2500	58.8000	59.1000	-11.128%	24	2,034	+13.655%
2026-08-31	59.8000	67.9000	59.8000	66.5000	+18.581%	36	2,013	+1.008%
2026-08-28	56.0800	56.0800	56.0800	56.0800	-4.949%	1	2,013	+19.775%
2026-08-27	60.0200	60.0200	58.9500	59.0000	-2.881%	4	2,013	+13.847%
2026-08-25	60.0500	60.7500	60.0500	60.7500	+0.248%	7	2,012	+10.568%
2026-08-24	60.6000	60.6000	60.6000	60.6000	-11.144%	4	2,013	+10.842%
2026-08-21	62.8000	68.2000	62.6500	68.2000	+16.681%	23	2,013	-1.510%
2026-08-19	57.5400	58.4500	57.5400	58.4500	+11.185%	2	2,003	+14.919%
2026-08-18	52.5600	52.5700	52.5600	52.5700	-2.104%	3	2,002	+27.772%
2026-08-14	53.8500	53.8500	53.7000	53.7000	+0.019%	8	2,005	+25.084%
2026-08-13	53.6900	53.6900	53.6900	53.6900	+11.390%	1	1,999	+25.107%
2026-08-12	47.7500	48.6500	47.7500	48.2000	-7.574%	13	1,999	+39.357%
2026-08-11	52.7500	52.8300	51.7000	52.1500	+1.756%	7	1,988	+28.802%
2026-08-10	52.8500	53.2500	51.2500	51.2500	-0.505%	5	1,983	+31.063%
2026-08-07	50.4500	55.2500	50.0500	51.5100	+7.537%	260	1,980	+30.402%
2026-08-06	49.2500	49.3000	47.9000	47.9000	-3.213%	12	1,850	+40.230%
2026-08-05	50.9500	50.9500	49.3000	49.4900	-6.623%	32	1,844	+35.724%
2026-08-04	50.5000	53.0500	50.5000	53.0000	+6.021%	30	1,859	+26.736%
2026-08-03	46.9500	50.9000	46.9500	49.9900	+11.163%	13	1,857	+34.367%
2026-07-31	42.7800	45.2800	41.2800	44.9700	+4.825%	23	1,856	+49.366%
2026-07-30	41.4400	43.1100	41.3300	42.9000	+8.415%	26	1,841	+56.573%
2026-07-29	41.0000	42.0000	39.5700	39.5700	-6.076%	41	1,841	+69.750%
2026-07-28	41.4200	42.3500	41.4200	42.1300	-4.250%	25	1,863	+59.435%
2026-07-27	46.4300	46.4300	43.2000	44.0000	-2.998%	55	1,856	+52.659%
2026-07-24	47.1000	47.1000	44.3300	45.3600	-8.456%	20	1,848	+48.082%
2026-07-23	58.1900	58.1900	49.5500	49.5500	-35.924%	126	1,842	+35.560%
2026-07-22	78.8500	79.8000	77.3300	77.3300	-1.741%	10	1,835	-13.138%
2026-07-21	77.6700	80.7000	77.1700	78.7000	+3.362%	1,210	1,836	-14.651%
2026-07-20	77.2000	77.4700	75.1600	76.1400	-8.364%	1,217	1,942	-11.781%
2026-07-17	79.7500	83.0900	79.7500	83.0900	-3.440%	91	1,093	-19.160%
2026-07-16	89.1100	89.6500	85.4000	86.0500	-6.274%	49	1,108	-21.941%
2026-07-15	91.8100	91.8100	91.8100	91.8100	+0.405%	2	1,109	-26.838%
2026-07-14	93.6400	93.6400	91.4400	91.4400	+1.274%	24	1,110	-26.542%
2026-07-13	93.5900	93.5900	90.2900	90.2900	-10.462%	6	1,108	-25.606%
2026-07-10	101.5500	101.5500	97.1900	100.8400	+0.880%	6	1,106	-33.390%
2026-07-09	92.0100	99.9600	92.0100	99.9600	+8.416%	5	1,101	-32.803%
2026-07-08	90.8500	92.2000	90.8500	92.2000	-6.081%	3	1,096	-27.148%
2026-07-07	105.0000	105.0000	98.1700	98.1700	-7.735%	3	1,096	-31.578%
2026-07-06	91.3000	107.5300	91.3000	106.4000	+17.039%	11	1,094	-36.870%
2026-07-02	102.5500	102.5500	90.5000	90.9100	-18.961%	6	1,089	-26.114%
2026-07-01	109.6000	116.4700	108.5800	112.1800	+1.429%	21	1,089	-40.123%
2026-06-30	110.6000	110.6000	110.6000	110.6000	+6.716%	50	1,088	-39.268%
2026-06-29	93.6000	103.6400	93.6000	103.6400	+25.169%	5	1,059	-35.189%
2026-06-26	82.2200	82.8000	82.2200	82.8000	+1.037%	3	1,062	-18.877%
2026-06-25	82.7000	82.7000	81.5000	81.9500	-1.597%	55	1,059	-18.035%
2026-06-24	87.8300	87.8300	82.9000	83.2800	-5.116%	40	1,058	-19.344%
2026-06-23	92.3900	92.3900	87.4700	87.7700	-18.844%	15	1,058	-23.470%
2026-06-22	108.1500	108.1500	108.1500	108.1500	+14.142%	6	1,064	-37.892%
2026-06-18	94.3600	94.7500	94.3600	94.7500	-5.354%	2	1,057	-29.108%
2026-06-17	100.1100	100.1100	100.1100	100.1100	-5.867%	1	1,057	-32.904%
2026-06-15	106.8300	106.8300	106.3500	106.3500	+11.001%	2	1,057	-36.841%
2026-06-12	103.4400	103.4400	95.2000	95.8100	-6.207%	13	1,057	-29.892%
2026-06-11	93.0800	102.1500	92.6000	102.1500	+11.945%	23	1,057	-34.244%
2026-06-10	94.6900	96.1600	91.1500	91.2500	-7.398%	41	1,063	-26.389%
2026-06-09	95.6000	98.9800	92.8500	98.5400	-7.300%	102	1,056	-31.835%
2026-06-08	100.9500	106.3000	100.9500	106.3000	+11.930%	4	990	-36.811%
2026-06-05	104.6200	104.6200	94.9700	94.9700	-14.749%	32	990	-29.272%
2026-06-04	116.3500	116.3500	111.4000	111.4000	-2.936%	9	984	-39.704%
2026-06-03	115.3500	119.7500	112.0000	114.7700	+0.262%	16	985	-41.474%
2026-06-02	108.8500	114.5500	108.8500	114.4700	+4.482%	13	985	-41.321%
2026-06-01	116.7900	116.7900	109.5600	109.5600	-9.154%	19	984	-38.691%
2026-05-29	124.9000	124.9000	117.7700	120.6000	-5.781%	12	990	-44.303%
2026-05-28	125.4800	128.0000	125.4800	128.0000	+1.306%	5	987	-47.523%
2026-05-27	128.5000	128.5200	126.2600	126.3500	+5.134%	17	987	-46.838%
2026-05-26	118.0500	120.2200	117.3500	120.1800	+3.283%	20	997	-44.109%
2026-05-22	114.5000	119.5000	114.2800	116.3600	+4.116%	36	1,002	-42.274%
2026-05-21	111.0000	114.0300	109.6500	111.7600	+1.508%	6	997	-39.898%
2026-05-20	105.2000	110.1000	105.2000	110.1000	+12.946%	5	997	-38.992%
2026-05-19	100.0200	100.0200	96.7900	97.4800	-7.514%	26	1,003	-31.094%
2026-05-18	107.7500	107.7500	102.9300	105.4000	-8.348%	24	1,003	-36.271%
2026-05-15	122.6500	122.6500	115.0000	115.0000	-12.813%	15	1,003	-41.591%
2026-05-14	136.3300	136.3300	131.9000	131.9000	-2.556%	6	1,007	-49.075%
2026-05-13	128.3000	136.1500	125.0000	135.3600	+9.082%	8	1,005	-50.377%
2026-05-12	128.4000	128.4000	116.1000	124.0900	-7.118%	43	1,005	-45.870%
2026-05-11	115.3800	133.6000	110.0100	133.6000	+14.003%	45	1,005	-49.723%
2026-05-08	113.1500	117.9800	113.1500	117.1900	+14.578%	41	1,000	-42.683%
2026-05-07	104.0000	105.8100	102.2800	102.2800	+5.672%	9	986	-34.327%
2026-05-06	92.6500	96.7900	92.6500	96.7900	+4.075%	101	981	-30.602%
2026-05-05	97.0000	99.2500	93.0000	93.0000	+3.173%	8	896	-27.774%
2026-05-04	90.1400	90.1400	90.1400	90.1400	-5.206%	1	899	-25.483%
2026-05-01	96.0500	96.0500	95.0900	95.0900	+11.477%	3	897	-29.362%
2026-04-30	78.7000	87.0500	78.7000	85.3000	+6.692%	11	897	-21.254%
2026-04-29	82.8500	82.8500	79.4500	79.9500	-4.251%	11	898	-15.985%
2026-04-28	83.5000	83.5000	83.5000	83.5000	-2.453%	1	898	-19.557%
2026-04-27	80.4500	86.0400	78.1000	85.6000	+2.405%	11	899	-21.530%
2026-04-24	84.8600	84.8600	83.4000	83.5900	+1.432%	9	900	-19.643%
2026-04-23	88.1000	88.1000	82.3300	82.4100	-13.535%	9	898	-18.493%
2026-04-22	95.2500	95.6000	95.2500	95.3100	+0.591%	18	894	-29.525%
2026-04-21	95.9000	95.9000	94.7500	94.7500	-2.138%	3	901	-29.108%
2026-04-20	101.9000	101.9000	96.8200	96.8200	-5.909%	3	901	-30.624%
2026-04-17	100.8800	106.8700	98.0000	102.9000	+6.831%	11	903	-34.723%
2026-04-16	92.6100	96.3200	92.6100	96.3200	+1.711%	27	903	-30.264%
2026-04-15	88.2000	94.7000	88.2000	94.7000	+19.270%	6	891	-29.071%
2026-04-14	80.3500	80.3500	79.4000	79.4000	+10.662%	3	890	-15.403%
2026-04-13	71.7500	71.7500	71.7500	71.7500	+3.163%	1	888	-6.383%
2026-04-10	69.9100	69.9100	69.5500	69.5500	-1.278%	2	889	-3.422%
2026-04-09	70.2500	70.4500	66.9500	70.4500	+2.847%	52	888	-4.656%
2026-04-07	69.1500	69.8500	68.5000	68.5000	-7.520%	16	930	-1.942%
2026-04-06	77.9000	77.9000	73.0000	74.0700	-7.180%	13	943	-9.316%
2026-04-02	83.0500	83.8100	79.8000	79.8000	-12.548%	102	1,008	-15.827%
2026-04-01	89.0000	91.2500	89.0000	91.2500	+6.476%	6	1,008	-26.389%
2026-03-31	81.6000	86.2700	80.7500	85.7000	+12.099%	24	1,005	-21.622%
2026-03-30	81.9900	81.9900	76.4200	76.4500	-6.802%	15	994	-12.139%
2026-03-27	84.8900	85.0200	81.9500	82.0300	-7.852%	17	990	-18.115%
2026-03-26	95.1200	95.1200	88.9900	89.0200	-10.035%	23	987	-24.545%
2026-03-25	99.4500	99.4500	98.0500	98.9500	+6.249%	7	982	-32.117%
2026-03-24	96.1400	96.1400	93.1300	93.1300	-0.021%	7	983	-27.875%
2026-03-23	92.6800	94.1000	92.6800	93.1500	+8.579%	22	983	-27.890%
2026-03-20	91.7800	91.7800	85.7700	85.7900	-8.461%	34	982	-21.704%
2026-03-19	93.7200	93.7200	93.7200	93.7200	-8.477%	1	977	-28.329%
2026-03-18	102.4000	102.4000	102.4000	102.4000	-3.669%	2	978	-34.404%
2026-03-16	106.3000	106.3000	106.3000	106.3000	-0.812%	2	978	-36.811%
2026-03-13	107.1700	107.1700	107.1700	107.1700	-3.555%	1	978	-37.324%
2026-03-11	110.5600	111.1200	110.5600	111.1200	+10.633%	8	979	-39.552%
2026-03-09	99.7000	100.4400	98.0000	100.4400	-9.046%	12	986	-33.124%
2026-03-05	109.3100	110.4300	109.3100	110.4300	+3.350%	3	989	-39.174%
2026-03-04	106.1000	106.8500	105.1600	106.8500	+6.297%	4	989	-37.136%
2026-03-03	102.8500	102.8500	99.9500	100.5200	-7.312%	8	989	-33.177%
2026-03-02	101.5500	108.4500	101.5500	108.4500	+1.355%	11	986	-38.064%
2026-02-27	109.9500	109.9500	106.4800	107.0000	-5.058%	10	986	-37.224%
2026-02-26	112.7000	112.7000	112.7000	112.7000	-4.710%	3	986	-40.399%
2026-02-25	120.4000	120.4000	118.2700	118.2700	+3.293%	7	984	-43.206%
2026-02-24	111.4500	114.5000	110.7400	114.5000	+6.840%	12	984	-41.336%
2026-02-23	111.4500	111.4500	104.8500	107.1700	-8.166%	12	985	-37.324%
2026-02-20	115.3000	117.5600	113.4300	116.7000	-0.086%	17	983	-42.442%
2026-02-19	114.0100	119.1000	113.7500	116.8000	-0.511%	16	976	-42.491%
2026-02-18	118.1000	120.6500	117.3500	117.4000	+0.946%	14	971	-42.785%
2026-02-17	117.7600	117.7600	113.8500	116.3000	-5.409%	12	970	-42.244%
2026-02-13	124.1400	126.5000	122.9500	122.9500	-0.114%	9	963	-45.368%
2026-02-12	135.2500	136.0000	123.0900	123.0900	-3.459%	40	963	-45.430%
2026-02-11	134.2500	135.1400	126.7300	127.5000	+0.433%	12	965	-47.318%
2026-02-10	122.7800	126.9500	122.7800	126.9500	+1.968%	2	967	-47.089%
2026-02-09	118.7500	124.5000	118.7500	124.5000	+3.174%	9	967	-46.048%
2026-02-06	112.9500	120.7800	112.9500	120.6700	+8.176%	39	972	-44.336%
2026-02-05	111.8700	112.2500	107.1000	111.5500	-4.707%	32	969	-39.785%
2026-02-04	129.5200	129.5200	115.6400	117.0600	-8.761%	73	988	-42.619%
2026-02-03	128.9800	132.1400	124.9700	128.3000	0.000%	27	1,005	-47.646%
2026-02-02	130.2500	131.6500	124.9500	128.3000	-6.928%	38	1,010	-47.646%
2026-01-30	131.7000	140.9000	130.1000	137.8500	+10.280%	25	1,009	-51.273%
2026-01-29	133.4500	134.0800	125.0000	125.0000	-9.183%	114	1,018	-46.264%
2026-01-28	139.0000	139.5000	137.3000	137.6400	-1.149%	27	928	-51.199%
2026-01-27	139.6700	139.6700	139.2400	139.2400	-0.479%	5	927	-51.760%
2026-01-26	146.0000	146.0000	139.9100	139.9100	-6.633%	55	930	-51.991%
2026-01-23	149.8400	150.3500	149.1500	149.8500	+1.593%	6	955	-55.175%
2026-01-22	149.4000	149.4000	147.5000	147.5000	+7.273%	74	957	-54.461%
2026-01-21	129.3000	137.5000	129.2500	137.5000	+7.539%	139	1,030	-51.149%
2026-01-20	134.8500	134.8500	127.8600	127.8600	-10.930%	41	1,009	-47.466%
2026-01-16	143.5500	143.5500	143.5500	143.5500	-2.380%	6	1,010	-53.208%
2026-01-15	147.6800	147.6800	147.0500	147.0500	+1.260%	23	1,010	-54.322%
2026-01-14	145.2200	145.2200	145.2200	145.2200	-2.830%	20	1,010	-53.746%
2026-01-13	153.2800	153.9800	149.4500	149.4500	-3.630%	877	1,010	-55.055%
2026-01-12	153.1500	155.0800	153.1500	155.0800	+2.614%	5	1,302	-56.687%
2026-01-09	152.0300	152.0300	151.1300	151.1300	+4.588%	2	1,303	-55.555%
2026-01-08	140.4200	144.5900	139.3000	144.5000	-0.871%	5	1,303	-53.516%
2026-01-07	145.0000	147.2900	145.0000	145.7700	+1.582%	13	1,303	-53.921%
2026-01-06	149.0500	149.6500	142.7200	143.5000	-10.759%	17	1,305	-53.192%
2026-01-05	161.8800	162.4400	160.8000	160.8000	+7.236%	14	1,305	-58.228%
2026-01-02	161.9800	161.9800	149.5000	149.9500	-7.621%	17	1,305	-55.205%
2025-12-31	162.5000	162.5300	162.3200	162.3200	-5.480%	29	1,314	-58.619%
2025-12-29	171.7300	171.7300	171.7300	171.7300	-4.446%	1	1,314	-60.886%
2025-12-26	179.7200	179.7200	179.7200	179.7200	-2.538%	1	1,315	-62.625%
2025-12-24	184.5500	184.5500	184.4000	184.4000	-2.014%	2	1,317	-63.574%
2025-12-23	188.1900	188.1900	188.1900	188.1900	-3.145%	1	1,317	-64.307%
2025-12-22	191.1200	194.3000	189.0000	194.3000	+5.811%	7	1,316	-65.430%
2025-12-19	183.1200	183.6300	183.1200	183.6300	-3.368%	4	1,319	-63.421%
2025-12-18	186.5500	191.5000	186.5500	190.0300	+3.672%	3	1,318	-64.653%
2025-12-17	197.2700	197.2700	183.3000	183.3000	-7.406%	4	1,317	-63.355%
2025-12-16	187.4200	197.9600	187.4200	197.9600	+7.669%	4	1,319	-66.069%
2025-12-15	175.0000	184.0500	175.0000	183.8600	+10.819%	9	1,318	-63.467%
2025-12-12	170.1900	170.1900	165.9100	165.9100	+5.487%	4	1,317	-59.514%
2025-12-11	155.9900	157.2800	155.9900	157.2800	-2.037%	99	1,353	-57.293%
2025-12-09	152.8000	160.5500	152.8000	160.5500	+4.294%	7	1,353	-58.163%
2025-12-08	154.0500	154.6000	152.6000	153.9400	-7.815%	7	1,353	-56.366%
2025-12-05	167.2200	167.2200	166.9900	166.9900	+2.612%	3	1,353	-59.776%
2025-12-04	162.9500	162.9500	162.7400	162.7400	+3.815%	9	1,355	-58.726%
2025-12-03	156.1000	157.4500	154.5800	156.7600	+6.012%	23	1,363	-57.151%
2025-12-02	150.5600	150.5600	144.4500	147.8700	-0.718%	59	1,371	-54.575%
2025-12-01	148.9000	148.9400	147.2500	148.9400	-0.221%	15	1,333	-54.901%
2025-11-28	149.2700	149.2700	149.2700	149.2700	+1.303%	1	1,344	-55.001%
2025-11-26	146.0000	147.3500	144.0000	147.3500	+1.362%	10	1,351	-54.415%
2025-11-25	145.3700	145.3700	145.3700	145.3700	-0.110%	8	1,351	-53.794%
2025-11-24	142.8000	147.2900	142.8000	145.5300	+15.107%	106	1,343	-53.845%
2025-11-21	130.8000	130.8000	124.2000	126.4300	-16.272%	12	1,439	-46.872%
2025-11-20	148.7200	151.0000	148.7200	151.0000	+11.777%	11	1,436	-55.517%
2025-11-19	136.2500	136.2500	134.1000	135.0900	+0.163%	3	1,427	-50.278%
2025-11-18	131.2200	136.2900	131.0000	134.8700	-2.551%	16	1,428	-50.196%
2025-11-17	138.4000	138.4000	138.4000	138.4000	+0.640%	1	1,425	-51.467%
2025-11-14	123.5900	139.8600	123.5900	137.5200	+4.610%	45	1,425	-51.156%
2025-11-13	142.6000	142.6000	131.4600	131.4600	-14.664%	13	1,441	-48.905%
2025-11-12	155.6000	156.1500	152.2000	154.0500	-2.808%	14	1,446	-56.397%
2025-11-11	160.9600	160.9600	156.3200	158.5000	-4.862%	5	1,441	-57.621%
2025-11-10	162.9200	168.8000	159.1200	166.6000	+6.795%	11	1,438	-59.682%
2025-11-07	164.2000	164.2000	152.4300	156.0000	-7.418%	66	1,437	-56.942%
2025-11-06	170.7500	170.7500	168.5000	168.5000	-7.009%	12	1,437	-60.136%
2025-11-05	167.4200	181.2000	167.4200	181.2000	+6.959%	8	1,427	-62.930%
2025-11-04	169.4100	169.4100	169.4100	169.4100	-7.162%	1	1,427	-60.351%
2025-11-03	186.1800	186.1800	182.3300	182.4800	+4.904%	16	1,429	-63.190%
2025-10-31	173.9500	173.9500	173.9500	173.9500	+7.629%	1	1,429	-61.385%
2025-10-30	161.8900	161.8900	161.6200	161.6200	-4.901%	4	1,429	-58.440%
2025-10-29	169.9500	169.9500	169.9500	169.9500	-3.684%	7	1,430	-60.477%
2025-10-28	171.6000	178.3000	171.6000	176.4500	+7.277%	17	1,423	-61.933%
2025-10-27	162.0400	172.9000	162.0400	164.4800	+7.000%	59	1,423	-59.162%
2025-10-24	160.6000	160.7500	152.6000	153.7200	-6.684%	15	1,423	-56.304%
2025-10-23	147.0000	164.7300	146.7500	164.7300	+3.604%	160	1,419	-59.224%
2025-10-22	161.4500	161.4500	155.9700	159.0000	-3.226%	8	1,448	-57.755%
2025-10-21	164.2400	164.4000	164.0000	164.3000	0.000%	6	1,444	-59.117%
2025-10-20	167.4400	167.4400	163.6000	164.3000	+2.784%	5	1,443	-59.117%
2025-10-17	151.1500	161.0000	151.1500	159.8500	+5.303%	80	1,446	-57.979%
2025-10-16	156.3500	156.3500	149.0500	151.8000	-2.755%	8	1,438	-55.751%
2025-10-15	155.8400	158.9400	152.1000	156.1000	+2.833%	13	1,436	-56.970%
2025-10-14	147.3800	155.4500	147.3800	151.8000	-3.851%	5	1,431	-55.751%
2025-10-13	150.0000	158.6500	147.4600	157.8800	+10.871%	58	1,431	-57.455%
2025-10-10	158.5200	159.4000	141.9000	142.4000	-9.444%	26	1,436	-52.830%
2025-10-09	154.9100	157.2600	154.4000	157.2500	-2.420%	40	1,437	-57.285%
2025-10-08	156.1000	161.1500	152.5000	161.1500	+1.142%	9	1,458	-58.318%
2025-10-07	167.9000	167.9000	159.3300	159.3300	-5.917%	11	1,467	-57.842%
2025-10-06	162.4500	169.3500	162.4500	169.3500	+10.326%	5	1,467	-60.337%
2025-10-03	162.1500	162.1500	147.9000	153.5000	-7.957%	51	1,467	-56.241%
2025-10-02	180.7500	180.9400	166.7700	166.7700	-6.978%	8	1,443	-59.723%
2025-10-01	168.6000	179.2800	168.6000	179.2800	+11.044%	186	1,446	-62.533%
2025-09-30	161.5500	161.6500	161.4500	161.4500	-1.806%	17	1,380	-58.396%
2025-09-29	170.8000	170.8000	164.2000	164.4200	+0.871%	6	1,380	-59.147%
2025-09-26	155.0000	163.0000	150.7900	163.0000	+8.342%	38	1,379	-58.791%
2025-09-25	157.0600	157.0600	149.4500	150.4500	-8.663%	117	1,380	-55.354%
2025-09-24	160.3800	165.7800	158.8000	164.7200	+7.872%	42	1,319	-59.222%
2025-09-23	160.6900	160.6900	152.7000	152.7000	-4.263%	62	1,320	-56.012%
2025-09-22	161.2500	165.7300	155.9000	159.5000	+4.474%	40	1,368	-57.887%
2025-09-19	153.5000	155.0800	150.8500	152.6700	+3.400%	18	1,368	-56.003%
2025-09-18	154.3900	157.0800	147.6500	147.6500	-2.348%	16	1,374	-54.507%
2025-09-17	142.2500	151.2000	142.2500	151.2000	+1.212%	2	1,369	-55.575%
2025-09-16	142.4800	150.6300	142.4800	149.3900	+6.898%	64	1,369	-55.037%
2025-09-15	149.0000	152.6000	139.0200	139.7500	+5.871%	213	1,319	-51.936%
2025-09-12	118.5000	132.0000	118.5000	132.0000	+20.087%	36	1,257	-49.114%
2025-09-11	106.3000	109.9200	106.3000	109.9200	+12.060%	5	1,250	-38.892%
2025-09-10	98.5000	100.0000	98.0900	98.0900	+0.812%	12	1,251	-31.522%
2025-09-09	97.0300	97.3000	97.0300	97.3000	-0.460%	2	1,240	-30.966%
2025-09-08	101.7500	101.7500	97.7500	97.7500	-3.695%	5	1,239	-31.284%
2025-09-05	101.0500	101.5000	98.1700	101.5000	+11.477%	4	1,237	-33.823%
2025-09-04	91.0500	91.0500	91.0500	91.0500	-3.508%	2	1,237	-26.227%
2025-09-03	93.6000	94.3600	93.6000	94.3600	+9.087%	2	1,235	-28.815%
2025-09-02	87.0400	88.6500	86.5000	86.5000	-7.979%	19	1,235	-22.347%
2025-08-29	93.7200	94.0000	93.7200	94.0000	-3.610%	5	1,240	-28.543%
2025-08-28	101.3500	101.3500	97.0000	97.5200	-4.747%	5	1,240	-31.122%
2025-08-27	104.0700	104.0700	102.3800	102.3800	-0.650%	38	1,239	-34.391%
2025-08-26	99.1400	103.0500	99.0000	103.0500	+1.357%	7	1,229	-34.818%
2025-08-25	94.8500	101.6700	93.5500	101.6700	+7.930%	90	1,229	-33.933%
2025-08-22	90.4500	94.2000	90.4500	94.2000	+12.010%	27	1,211	-28.694%
2025-08-21	85.0100	85.0100	84.1000	84.1000	-8.188%	25	1,209	-20.131%
2025-08-18	91.6000	91.6000	91.6000	91.6000	+2.921%	1	1,185	-26.670%
2025-08-15	95.1500	95.1500	89.0000	89.0000	-2.316%	6	1,186	-24.528%
2025-08-14	91.1100	91.1100	91.1100	91.1100	-9.505%	2	1,184	-26.276%
2025-08-13	100.6800	100.6800	100.6800	100.6800	+2.703%	2	1,186	-33.284%
2025-08-12	100.6800	100.6800	98.0300	98.0300	+0.864%	13	1,184	-31.480%
2025-08-11	97.9600	101.1000	97.1900	97.1900	+7.989%	3	1,171	-30.888%
2025-08-08	91.6200	92.8000	90.0000	90.0000	+9.064%	47	1,168	-25.367%
2025-08-06	82.0000	82.5200	82.0000	82.5200	+7.532%	5	1,160	-18.602%
2025-08-05	76.7400	76.7400	76.7400	76.7400	-0.402%	1	1,161	-12.471%
2025-08-04	75.9600	77.7500	75.9600	77.0500	+3.077%	24	1,162	-12.823%
2025-08-01	77.1400	77.4400	74.7500	74.7500	-12.675%	14	1,164	-10.140%
2025-07-29	85.6000	85.6000	85.5700	85.6000	-5.456%	746	1,170	-21.530%
2025-07-28	91.7000	91.7000	90.5400	90.5400	+15.750%	12	451	-25.812%
2025-07-25	78.2200	78.2200	78.2200	78.2200	+2.651%	1	461	-14.127%
2025-07-24	75.1000	76.2000	74.2500	76.2000	-21.077%	12	460	-11.850%
2025-07-23	97.0000	97.0000	94.7700	96.5500	+1.397%	22	461	-30.430%
2025-07-22	93.4100	95.8200	93.4100	95.2200	+1.008%	13	441	-29.458%
2025-07-21	94.2700	94.2700	94.2700	94.2700	+6.761%	12	434	-28.747%
2025-07-17	88.2500	88.3000	88.2500	88.3000	-3.286%	51	434	-23.930%
2025-07-16	89.4000	91.3000	89.4000	91.3000	+8.239%	3	433	-26.429%
2025-07-15	86.6000	86.6000	84.3500	84.3500	-2.767%	2	431	-20.368%
2025-07-14	86.7500	86.7500	86.7500	86.7500	+2.663%	2	432	-22.571%
2025-07-11	82.9200	84.5000	80.4000	84.5000	+5.625%	202	433	-20.509%
2025-07-10	80.0000	80.0000	80.0000	80.0000	+9.589%	1	470	-16.038%
2025-07-09	74.4300	74.4300	73.0000	73.0000	-8.118%	13	471	-7.986%
2025-07-08	78.6400	79.4500	78.6400	79.4500	+5.093%	2	471	-15.456%
2025-07-07	76.0400	78.0500	75.4500	75.6000	-17.196%	31	471	-11.151%
2025-07-03	91.0000	91.3000	90.3000	91.3000	+0.352%	21	461	-26.429%
2025-07-02	89.0000	90.9800	89.0000	90.9800	+8.503%	2	461	-26.171%
2025-07-01	80.3000	84.7200	79.7000	83.8500	-8.958%	42	465	-19.893%
2025-06-30	96.0000	96.0000	92.1000	92.1000	-4.411%	28	460	-27.068%
2025-06-27	100.4700	100.5800	94.5700	96.3500	-4.225%	33	468	-30.285%
2025-06-26	100.6000	100.6000	100.6000	100.6000	-2.178%	1	460	-33.231%
2025-06-25	102.3500	102.8700	101.0700	102.8400	-14.549%	29	459	-34.685%
2025-06-23	111.8000	124.5900	111.8000	120.3500	+18.735%	47	456	-44.188%
2025-06-20	101.3500	101.3600	101.3500	101.3600	-1.916%	4	441	-33.731%
2025-06-18	104.6200	104.6200	103.3400	103.3400	+3.206%	3	439	-35.001%
2025-06-17	102.5000	102.5000	100.1300	100.1300	-7.399%	5	439	-32.917%
2025-06-16	108.7000	109.1000	108.0000	108.1300	+1.913%	7	440	-37.880%
2025-06-11	112.2100	112.2100	106.1000	106.1000	-1.164%	25	441	-36.692%
2025-06-10	98.0400	107.3500	98.0400	107.3500	+18.162%	10	430	-37.429%
2025-06-09	86.0000	90.8500	85.9600	90.8500	+5.517%	12	427	-26.065%
2025-06-06	86.1000	86.1000	86.1000	86.1000	+4.554%	2	421	-21.986%
2025-06-05	100.4000	100.4800	81.6000	82.3500	-24.345%	39	421	-18.434%
2025-06-04	108.9500	110.2000	108.7500	108.8500	-8.260%	117	477	-38.291%
2025-06-03	117.7200	123.3200	117.7200	118.6500	+6.403%	5	477	-43.388%
2025-06-02	112.9200	112.9200	111.3500	111.5100	-7.560%	115	474	-39.763%
2025-05-30	125.5000	125.7900	120.6300	120.6300	-5.150%	6	411	-44.317%
2025-05-29	130.8500	131.8500	126.4800	127.1800	-1.814%	25	411	-47.185%
2025-05-28	130.1900	130.1900	129.5300	129.5300	-1.235%	10	417	-48.143%
2025-05-27	124.0500	131.5800	124.0500	131.1500	+13.187%	38	420	-48.784%
2025-05-23	115.0400	116.9000	115.0400	115.8700	-3.361%	14	392	-42.030%
2025-05-22	114.9500	119.9000	114.9500	119.9000	+0.520%	7	392	-43.978%
2025-05-21	119.2800	119.2800	119.2800	119.2800	-5.039%	1	394	-43.687%
2025-05-20	125.6100	125.6100	125.6100	125.6100	+9.588%	1	394	-46.525%
2025-05-19	114.6200	114.6200	114.6200	114.6200	-5.273%	1	394	-41.398%
2025-05-16	124.0500	124.0500	119.7800	121.0000	+5.217%	48	394	-44.488%
2025-05-15	114.3500	115.0000	114.3500	115.0000	-7.221%	3	394	-41.591%
2025-05-14	116.3500	124.8000	116.3500	123.9500	+11.818%	63	395	-45.809%
2025-05-13	102.1000	112.3800	102.1000	110.8500	+11.251%	28	396	-39.405%
2025-05-12	97.7900	102.0000	97.7900	99.6400	+11.330%	54	393	-32.587%
2025-05-09	88.1300	94.4300	88.1300	89.5000	+10.018%	102	391	-24.950%
2025-05-08	76.8800	81.3500	76.8800	81.3500	+10.756%	6	381	-17.431%
2025-05-07	72.7100	73.4500	72.0000	73.4500	-0.582%	40	381	-8.550%
2025-05-06	73.7200	73.8800	72.6500	73.8800	-5.282%	22	384	-9.082%
2025-05-05	76.9000	78.0000	75.1000	78.0000	-6.250%	21	373	-13.885%
2025-05-02	80.1700	85.8300	79.2000	83.2000	+4.799%	48	374	-19.267%
2025-05-01	78.5200	81.1000	78.5200	79.3900	+1.392%	11	371	-15.392%
2025-04-30	76.3200	78.3000	75.0200	78.3000	-1.818%	48	368	-14.215%
2025-04-29	78.1600	79.9900	78.1600	79.7500	-1.543%	129	362	-15.774%
2025-04-28	81.7500	81.7500	74.0000	81.0000	+2.909%	34	278	-17.074%
2025-04-25	75.0000	78.7100	75.0000	78.7100	+22.220%	14	276	-14.661%
2025-04-24	62.5000	64.4000	62.5000	64.4000	+3.288%	4	276	+4.301%
2025-04-23	63.8000	65.0000	62.3500	62.3500	+11.798%	198	275	+7.731%
2025-04-22	53.8000	56.5800	53.8000	55.7700	+7.747%	131	155	+20.441%
2025-04-21	53.4500	53.4500	50.2000	51.7600	-11.294%	36	58	+29.772%
2025-04-17	58.1800	58.3500	58.1800	58.3500	+1.567%	2	55	+15.116%
2025-04-16	63.7500	63.7500	57.4500	57.4500	-13.020%	35	55	+16.919%
2025-04-10	73.3300	73.3300	66.0500	66.0500	-17.766%	13	36	+1.696%
2025-04-09	61.0000	80.3200	60.8200	80.3200	+36.599%	21	47	-16.372%
2025-04-07	56.9000	62.9000	55.6500	58.8000	-11.698%	8	26	+14.235%
2025-04-04	66.1400	66.5900	65.2700	66.5900	-16.207%	50	27	+0.871%
2025-04-03	79.8400	79.8800	79.4700	79.4700	-9.250%	3	4	-15.478%
2025-04-02	87.5700	87.5700	87.5700	87.5700	0.000%	1	1	-23.296%