Dark

TSLA20271217C480
TSLA Dec 17 2027 480.00 Call (TSLA271217C00480000)
option OPRA

EOD

Sep 21, 2026

53.50+10.196%(+4.95)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	53.1500	54.9400	52.3500	53.5000	+10.196%	245	7,024	0.000%
2026-09-18	48.6500	48.6500	48.5500	48.5500	-2.608%	2	7,008	+10.196%
2026-09-17	49.9500	53.5000	49.8500	49.8500	+6.517%	4	7,008	+7.322%
2026-09-16	49.0000	49.0000	46.6500	46.8000	-7.327%	4	7,008	+14.316%
2026-09-11	52.4500	52.4500	50.5000	50.5000	-3.257%	32	7,007	+5.941%
2026-09-10	52.6000	52.6000	51.8500	52.2000	+0.385%	11	7,033	+2.490%
2026-09-08	49.7000	52.7400	49.7000	52.0000	+12.069%	48	7,041	+2.885%
2026-09-04	48.7000	49.0000	45.1200	46.4000	-18.952%	34	7,076	+15.302%
2026-09-03	55.2500	61.2800	55.2500	57.2500	+23.065%	57	7,076	-6.550%
2026-09-02	46.5200	46.5200	46.5200	46.5200	-3.585%	2	7,043	+15.004%
2026-09-01	48.0000	49.4600	48.0000	48.2500	-10.978%	28	7,043	+10.881%
2026-08-31	48.0500	54.6100	48.0500	54.2000	+21.880%	39	7,069	-1.292%
2026-08-28	44.2500	44.5000	44.2500	44.4700	-1.287%	26	7,042	+20.306%
2026-08-26	47.3500	47.3500	43.9500	45.0500	-10.526%	24	7,068	+18.757%
2026-08-25	49.2700	50.3500	49.1800	50.3500	+2.650%	5	7,057	+6.256%
2026-08-24	48.7800	49.6700	48.7800	49.0500	-9.082%	13	7,058	+9.072%
2026-08-21	50.3500	54.9200	50.2000	53.9500	+18.885%	162	7,057	-0.834%
2026-08-20	45.1200	45.4500	44.9800	45.3800	-3.549%	8	6,998	+17.893%
2026-08-19	46.3700	47.0500	46.3700	47.0500	+11.891%	47	6,999	+13.709%
2026-08-18	42.0500	42.0500	42.0500	42.0500	-2.209%	1	7,000	+27.229%
2026-08-17	42.8400	44.0000	42.8400	43.0000	-1.692%	4	6,999	+24.419%
2026-08-14	46.0000	46.0000	42.3000	43.7400	+0.046%	131	6,999	+22.314%
2026-08-13	40.5700	43.9500	40.5700	43.7200	+14.600%	102	6,908	+22.370%
2026-08-12	37.8000	38.1500	37.8000	38.1500	-8.513%	3	6,865	+40.236%
2026-08-11	41.2500	41.7000	41.2500	41.7000	-0.477%	4	6,865	+28.297%
2026-08-10	42.3000	42.3000	41.3500	41.9000	+1.208%	4	6,863	+27.685%
2026-08-07	40.0500	43.3100	40.0000	41.4000	+7.393%	111	6,862	+29.227%
2026-08-06	39.4500	39.4500	38.3500	38.5500	-3.745%	7	6,859	+38.781%
2026-08-05	40.3500	40.6500	40.0500	40.0500	-0.373%	3	6,859	+33.583%
2026-08-03	37.6500	40.9500	37.6500	40.2000	+9.239%	123	6,858	+33.085%
2026-07-31	35.0500	36.8000	32.9500	36.8000	+5.293%	724	6,763	+45.380%
2026-07-30	33.2900	34.9500	33.2900	34.9500	+4.235%	149	6,692	+53.076%
2026-07-29	33.5300	33.5300	33.5300	33.5300	-2.444%	8	6,655	+59.559%
2026-07-28	32.6000	34.3700	32.6000	34.3700	-2.635%	15	6,663	+55.659%
2026-07-27	37.0000	37.0000	34.4000	35.3000	-1.259%	10	6,655	+51.558%
2026-07-24	38.3600	38.3600	35.0000	35.7500	-8.871%	17	6,654	+49.650%
2026-07-23	45.9000	45.9000	39.2300	39.2300	-38.074%	78	6,655	+36.375%
2026-07-22	63.3500	63.3500	63.3500	63.3500	+3.547%	1	6,707	-15.549%
2026-07-20	63.4700	63.4700	61.1800	61.1800	-8.069%	8	6,708	-12.553%
2026-07-17	66.1300	66.5500	65.0000	66.5500	-6.845%	3	6,708	-19.609%
2026-07-16	71.4400	71.4400	71.4400	71.4400	-3.862%	15	6,709	-25.112%
2026-07-15	74.3100	74.3100	74.3100	74.3100	-0.495%	6	6,724	-28.004%
2026-07-13	78.4700	78.4700	74.6800	74.6800	-10.616%	16	6,724	-28.361%
2026-07-10	83.5500	83.5500	83.5500	83.5500	+2.717%	1	6,708	-35.966%
2026-07-09	81.2000	81.3400	81.1500	81.3400	+8.816%	6	6,709	-34.227%
2026-07-08	77.8000	77.8000	74.7500	74.7500	-10.425%	6	6,711	-28.428%
2026-07-07	88.3500	88.3500	83.3500	83.4500	-6.331%	6	6,712	-35.890%
2026-07-06	82.0000	90.2500	82.0000	89.0900	+18.000%	9	6,711	-39.948%
2026-07-02	85.9500	85.9500	75.5000	75.5000	-19.467%	15	6,717	-29.139%
2026-07-01	96.8000	96.8000	93.7500	93.7500	+0.915%	4	6,717	-42.933%
2026-06-30	89.4500	92.9000	89.4500	92.9000	+6.573%	3	6,716	-42.411%
2026-06-29	76.4300	87.1700	76.4300	87.1700	+29.525%	49	6,714	-38.626%
2026-06-25	67.3000	67.3000	67.3000	67.3000	-2.393%	1	6,697	-20.505%
2026-06-24	72.0500	72.0500	68.9500	68.9500	-6.875%	14	6,697	-22.408%
2026-06-23	77.8000	77.9000	74.0000	74.0400	-16.902%	37	6,705	-27.742%
2026-06-22	89.1000	89.1000	89.1000	89.1000	+11.305%	1	6,691	-39.955%
2026-06-18	78.6500	80.0500	78.2500	80.0500	-6.789%	5	6,683	-33.167%
2026-06-17	84.1500	85.8800	83.0700	85.8800	-1.060%	21	6,683	-37.704%
2026-06-16	85.6400	86.8000	85.6400	86.8000	-3.855%	2	6,683	-38.364%
2026-06-15	93.5000	93.5000	89.1000	90.2800	+0.311%	45	6,689	-40.740%
2026-06-12	88.0500	90.0000	82.3000	90.0000	+4.688%	12	6,689	-40.556%
2026-06-11	78.0000	85.9700	78.0000	85.9700	+12.159%	3	6,689	-37.769%
2026-06-10	81.2000	81.2000	76.3500	76.6500	-6.524%	9	6,690	-30.202%
2026-06-09	94.7500	95.1500	79.3400	82.0000	-9.091%	11	6,685	-34.756%
2026-06-08	86.0100	91.7500	86.0100	90.2000	+12.050%	12	6,684	-40.687%
2026-06-05	93.0000	93.0000	80.4000	80.5000	-14.462%	37	6,681	-33.540%
2026-06-04	96.5000	97.4500	93.3000	94.1100	-2.223%	18	6,668	-43.152%
2026-06-03	100.6400	101.0600	95.3500	96.2500	+4.246%	16	6,668	-44.416%
2026-06-01	94.2000	94.2000	92.3300	92.3300	-12.067%	21	6,666	-42.056%
2026-05-29	101.7000	105.0000	101.7000	105.0000	-2.588%	2	6,687	-49.048%
2026-05-28	105.7600	107.7900	105.7600	107.7900	-0.471%	2	6,687	-50.366%
2026-05-27	108.5000	109.0500	107.7600	108.3000	+8.790%	20	6,687	-50.600%
2026-05-26	99.7300	99.7300	99.5500	99.5500	-0.847%	3	6,692	-46.258%
2026-05-22	100.4000	100.4000	100.4000	100.4000	+6.752%	1	6,693	-46.713%
2026-05-21	94.0500	94.0500	94.0500	94.0500	+15.455%	1	6,693	-43.115%
2026-05-19	82.6400	84.2300	80.9400	81.4600	-7.495%	37	6,693	-34.324%
2026-05-18	91.2700	91.2700	88.0500	88.0600	-10.362%	23	6,693	-39.246%
2026-05-15	101.5400	101.5400	98.2400	98.2400	-13.673%	15	6,693	-45.542%
2026-05-14	112.7500	113.8000	111.8700	113.8000	-0.132%	21	6,693	-52.988%
2026-05-13	107.0000	118.4500	105.5000	113.9500	+8.061%	45	6,685	-53.050%
2026-05-12	103.0000	105.4500	98.4000	105.4500	-6.929%	300	6,685	-49.265%
2026-05-11	95.3000	113.5500	92.8500	113.3000	+15.648%	59	6,685	-52.780%
2026-05-08	93.6000	100.3500	93.6000	97.9700	+11.774%	78	6,377	-45.391%
2026-05-07	87.7500	89.9900	87.6500	87.6500	+10.113%	10	6,363	-38.962%
2026-05-05	79.6000	79.6000	79.6000	79.6000	+3.283%	1	6,364	-32.789%
2026-05-01	73.1000	78.5000	73.1000	77.0700	+7.790%	7	6,363	-30.583%
2026-04-30	65.6000	71.5000	64.8300	71.5000	+6.241%	10	6,363	-25.175%
2026-04-29	67.3000	67.3000	67.3000	67.3000	-4.944%	55	6,354	-20.505%
2026-04-28	70.8000	70.8000	70.8000	70.8000	-1.379%	1	6,402	-24.435%
2026-04-27	64.8000	71.7900	64.8000	71.7900	+1.298%	7	6,402	-25.477%
2026-04-24	70.4000	70.8700	69.4000	70.8700	+2.045%	9	6,405	-24.510%
2026-04-23	75.7500	75.7500	68.1900	69.4500	-12.915%	20	6,403	-22.966%
2026-04-22	79.7500	79.7500	79.7500	79.7500	+0.239%	1	6,403	-32.915%
2026-04-21	79.9200	79.9200	79.0000	79.5600	-2.857%	19	6,386	-32.755%
2026-04-20	83.6500	83.6500	81.5000	81.9000	-6.518%	9	6,386	-34.676%
2026-04-17	84.6000	92.0000	84.6000	87.6100	+9.239%	13	6,382	-38.934%
2026-04-16	81.1600	81.1600	80.2000	80.2000	-3.571%	4	6,383	-33.292%
2026-04-15	83.1700	83.1700	83.1700	83.1700	+25.068%	1	6,381	-35.674%
2026-04-14	66.5000	66.5000	66.5000	66.5000	+14.556%	2	6,381	-19.549%
2026-04-10	56.5800	58.0500	56.3000	58.0500	+1.309%	16	6,379	-7.838%
2026-04-09	57.6000	57.6000	57.3000	57.3000	+0.615%	2	6,386	-6.632%
2026-04-08	64.4000	64.4000	56.8500	56.9500	-2.399%	12	6,388	-6.058%
2026-04-07	58.2000	58.3500	55.5000	58.3500	-5.091%	11	6,379	-8.312%
2026-04-06	63.7200	64.0500	60.7500	61.4800	-8.239%	15	6,378	-12.980%
2026-04-02	67.2900	67.2900	67.0000	67.0000	-5.660%	5	6,387	-20.149%
2026-03-31	67.3000	71.2500	66.8500	71.0200	+10.623%	13	6,387	-24.669%
2026-03-30	68.4500	68.5500	64.2000	64.2000	-5.837%	11	6,395	-16.667%
2026-03-27	72.1500	72.1500	67.8000	68.1800	-9.154%	68	6,395	-21.531%
2026-03-26	75.5500	75.5500	75.0500	75.0500	-8.476%	352	6,417	-28.714%
2026-03-25	84.2300	84.5800	82.0000	82.0000	+2.308%	25	6,219	-34.756%
2026-03-24	80.1500	80.1500	80.1500	80.1500	+4.840%	1	6,210	-33.250%
2026-03-23	77.9000	77.9000	76.4500	76.4500	+6.699%	13	6,211	-30.020%
2026-03-20	73.6000	75.2500	71.6500	71.6500	-8.247%	44	6,214	-25.331%
2026-03-19	79.3100	80.1000	78.0900	78.0900	-7.695%	22	6,200	-31.489%
2026-03-18	86.8500	86.8500	84.6000	84.6000	-4.590%	7	6,191	-36.761%
2026-03-17	88.6700	88.6700	88.6700	88.6700	+0.011%	2	6,192	-39.664%
2026-03-16	91.0000	91.0000	88.6600	88.6600	+0.090%	63	6,192	-39.657%
2026-03-13	88.6500	88.6500	88.5100	88.5800	-1.796%	14	6,219	-39.603%
2026-03-12	91.1000	91.1000	90.2000	90.2000	+0.748%	3	6,226	-40.687%
2026-03-10	92.0500	92.0500	89.5300	89.5300	+5.765%	12	6,227	-40.243%
2026-03-09	85.6000	85.6000	84.3500	84.6500	-6.619%	12	6,227	-36.799%
2026-03-06	89.9600	90.6500	89.9600	90.6500	-1.734%	2	6,221	-40.982%
2026-03-05	94.0500	94.0500	92.2500	92.2500	-1.284%	9	6,221	-42.005%
2026-03-04	90.0000	93.4500	90.0000	93.4500	+8.373%	301	6,229	-42.750%
2026-03-03	88.4000	88.4000	85.5000	86.2300	-6.119%	222	6,129	-37.957%
2026-03-02	90.6500	91.9600	89.5000	91.8500	+0.602%	7,490	5,940	-41.753%
2026-02-27	93.7500	93.7500	91.3000	91.3000	-10.420%	7	7,118	-41.402%
2026-02-25	101.2500	101.9200	100.7600	101.9200	+7.761%	56	7,118	-47.508%
2026-02-24	94.3500	94.5800	94.3500	94.5800	+5.925%	34	7,118	-43.434%
2026-02-23	95.7800	95.7800	89.2700	89.2900	-11.198%	10	7,084	-40.083%
2026-02-20	98.6500	100.5500	98.6500	100.5500	+1.566%	3	7,079	-46.793%
2026-02-19	100.4800	100.4800	99.0000	99.0000	-1.815%	4	7,080	-45.960%
2026-02-18	103.0000	103.0000	100.8300	100.8300	+4.013%	12	7,079	-46.940%
2026-02-17	98.7000	98.7000	96.9400	96.9400	-8.762%	18	7,079	-44.811%
2026-02-13	105.8400	109.5000	105.8400	106.2500	-8.366%	3	7,072	-49.647%
2026-02-12	115.9500	115.9500	115.9500	115.9500	+4.507%	1	7,072	-53.859%
2026-02-10	108.8000	110.9500	108.8000	110.9500	+3.200%	2	7,072	-51.780%
2026-02-09	107.8800	107.8800	107.5100	107.5100	+2.576%	2	7,071	-50.237%
2026-02-06	101.1500	104.8100	101.1500	104.8100	+6.633%	14	7,071	-48.955%
2026-02-05	97.0000	98.2900	92.2100	98.2900	+0.296%	15	7,072	-45.569%
2026-02-04	108.6500	108.6500	98.0000	98.0000	-10.009%	14	7,074	-45.408%
2026-02-03	112.0000	113.2500	108.9000	108.9000	-0.928%	17	7,076	-50.872%
2026-02-02	108.9000	110.9800	108.9000	109.9200	-7.241%	7	7,074	-51.328%
2026-01-30	124.0000	124.0000	118.5000	118.5000	+8.447%	8	7,069	-54.852%
2026-01-29	112.1500	112.6000	109.2700	109.2700	-9.417%	27	7,071	-51.039%
2026-01-28	120.6400	120.6500	120.6300	120.6300	-1.365%	10	7,090	-55.650%
2026-01-27	121.3700	122.3000	121.3700	122.3000	-1.767%	14	7,090	-56.255%
2026-01-26	125.6400	125.7200	124.5000	124.5000	-5.323%	4	7,090	-57.028%
2026-01-23	130.6000	131.7400	130.6000	131.5000	+0.960%	53	7,088	-59.316%
2026-01-22	130.3200	131.3900	129.9100	130.2500	+12.819%	4	7,139	-58.925%
2026-01-21	112.5300	115.6500	112.5300	115.4500	+3.403%	9	7,140	-53.660%
2026-01-20	117.8500	117.8500	111.6500	111.6500	-10.494%	80	7,143	-52.082%
2026-01-16	125.0000	125.0000	124.7400	124.7400	-1.430%	4	7,220	-57.111%
2026-01-15	129.6300	129.6300	126.5500	126.5500	-0.174%	24	7,220	-57.724%
2026-01-14	129.7500	129.7500	126.7700	126.7700	-5.254%	4	7,198	-57.798%
2026-01-13	134.1900	134.1900	133.8000	133.8000	-1.647%	2	7,198	-60.015%
2026-01-12	134.3700	136.0400	134.3700	136.0400	+0.845%	4	7,198	-60.673%
2026-01-09	131.0700	134.9000	131.0700	134.9000	+5.995%	8	7,198	-60.341%
2026-01-08	127.2800	127.2800	127.2700	127.2700	-1.532%	2	7,201	-57.963%
2026-01-07	129.0000	130.0000	129.0000	129.2500	+0.937%	7	7,199	-58.607%
2026-01-06	130.4500	131.4000	125.6900	128.0500	-11.384%	104	7,202	-58.219%
2026-01-05	142.5500	144.5000	142.5500	144.5000	+8.199%	5	7,205	-62.976%
2026-01-02	140.0000	140.0000	133.5500	133.5500	-5.216%	4	7,205	-59.940%
2025-12-31	140.9000	140.9000	140.9000	140.9000	-3.823%	1	7,208	-62.030%
2025-12-30	144.7500	146.5700	144.0000	146.5000	-1.180%	20	7,208	-63.481%
2025-12-29	152.2000	152.2000	148.2500	148.2500	-7.245%	37	7,207	-63.912%
2025-12-26	160.2000	160.6500	159.8300	159.8300	-2.430%	3	7,208	-66.527%
2025-12-24	165.1000	165.1000	162.0000	163.8100	-4.205%	19	7,205	-67.340%
2025-12-23	171.0000	171.0000	171.0000	171.0000	-2.241%	3	7,205	-68.713%
2025-12-22	177.0000	177.0000	168.9900	174.9200	+5.234%	59	7,205	-69.415%
2025-12-19	168.0000	168.0000	161.6000	166.2200	-2.812%	8	7,205	-67.814%
2025-12-18	167.0000	173.6100	166.3800	171.0300	+7.702%	15	7,205	-68.719%
2025-12-17	172.6000	177.1900	158.3500	158.8000	-9.670%	178	7,206	-66.310%
2025-12-16	166.6500	175.8000	166.6500	175.8000	+6.513%	121	7,162	-69.568%
2025-12-15	165.0000	165.7000	162.1200	165.0500	+16.511%	168	7,265	-67.586%
2025-12-11	143.0100	143.0200	141.6600	141.6600	-2.746%	11	7,202	-62.234%
2025-12-10	140.5000	145.6600	140.5000	145.6600	+0.338%	6	7,192	-63.271%
2025-12-09	141.7700	145.1700	141.7700	145.1700	+6.313%	3	7,186	-63.147%
2025-12-08	141.0900	141.0900	136.5500	136.5500	-8.090%	17	7,186	-60.820%
2025-12-05	148.5300	149.6500	148.5300	148.5700	+0.115%	17	7,201	-63.990%
2025-12-04	147.5400	149.4100	144.0200	148.4000	+3.314%	15	7,187	-63.949%
2025-12-03	136.3000	143.8400	136.3000	143.6400	+9.565%	22	7,190	-62.754%
2025-12-02	133.7500	133.7500	128.2600	131.1000	-0.682%	89	7,185	-59.191%
2025-12-01	132.0500	132.0500	132.0000	132.0000	+0.045%	8	7,175	-59.470%
2025-11-28	134.3100	134.3100	131.9400	131.9400	-0.197%	23	7,175	-59.451%
2025-11-26	128.6500	132.2000	128.3000	132.2000	+2.441%	4	7,180	-59.531%
2025-11-25	127.0900	129.0500	123.3500	129.0500	-1.938%	12	7,180	-58.543%
2025-11-24	127.3100	131.7000	127.3100	131.6000	+14.844%	13	7,180	-59.347%
2025-11-21	116.2300	119.4900	114.5900	114.5900	-4.516%	7	7,179	-53.312%
2025-11-20	133.2000	133.2000	120.0100	120.0100	-0.324%	10	7,186	-55.420%
2025-11-18	116.6000	120.4000	116.3000	120.4000	-6.652%	21	7,184	-55.565%
2025-11-17	128.9500	131.0000	128.3600	128.9800	+6.772%	20	7,199	-58.521%
2025-11-14	124.0200	124.4000	120.8000	120.8000	+1.079%	22	7,185	-55.712%
2025-11-13	126.3000	126.3000	116.5500	119.5100	-12.009%	57	7,191	-55.234%
2025-11-12	140.8500	140.8500	135.5500	135.8200	-5.517%	23	7,190	-60.610%
2025-11-11	144.0000	144.0000	140.0000	143.7500	-4.681%	15	7,200	-62.783%
2025-11-10	141.4800	150.8100	141.4800	150.8100	+3.971%	3	7,200	-64.525%
2025-11-07	138.0600	145.0500	137.5000	145.0500	-3.300%	63	7,189	-63.116%
2025-11-06	162.3500	162.3500	147.3500	150.0000	-8.709%	9	7,180	-64.333%
2025-11-05	165.4300	166.1400	164.3100	164.3100	+7.886%	8	7,181	-67.440%
2025-11-04	155.0000	155.2800	152.3000	152.3000	-8.286%	53	7,188	-64.872%
2025-11-03	159.1800	166.9400	159.1800	166.0600	+11.263%	61	7,157	-67.783%
2025-10-31	153.8700	155.0800	149.2500	149.2500	+3.682%	3	7,157	-64.154%
2025-10-30	147.1000	147.1000	143.9500	143.9500	-7.901%	6	7,157	-62.834%
2025-10-29	156.3000	156.3000	156.3000	156.3000	-0.547%	1	7,155	-65.771%
2025-10-28	152.5000	161.0300	152.5000	157.1600	+1.986%	24	7,156	-65.958%
2025-10-27	154.7500	154.8000	154.1000	154.1000	+9.922%	7	7,169	-65.282%
2025-10-24	145.0000	145.0000	140.1900	140.1900	-5.539%	17	7,169	-61.838%
2025-10-23	125.6300	148.5000	125.6300	148.4100	+8.092%	60	7,154	-63.951%
2025-10-22	137.5000	137.5000	137.3000	137.3000	-6.630%	50	7,153	-61.034%
2025-10-21	146.1300	147.1500	146.1300	147.0500	-1.076%	23	7,163	-63.618%
2025-10-20	146.2000	148.6500	146.2000	148.6500	+6.323%	2	7,154	-64.009%
2025-10-17	139.8100	139.8100	139.8100	139.8100	+4.383%	1	7,156	-61.734%
2025-10-16	137.0300	137.0300	133.9400	133.9400	-3.383%	3	7,157	-60.057%
2025-10-14	132.0500	139.4700	129.8000	138.6300	+2.651%	7	7,157	-61.408%
2025-10-13	130.6500	135.0500	130.6500	135.0500	+6.548%	3	7,154	-60.385%
2025-10-10	130.1300	130.1300	126.5100	126.7500	-10.004%	6	7,153	-57.791%
2025-10-09	138.0200	141.1200	138.0200	140.8400	-2.398%	8	7,154	-62.014%
2025-10-08	141.5000	144.3000	140.4800	144.3000	+2.058%	11	7,152	-62.924%
2025-10-07	152.9800	152.9800	141.3900	141.3900	-9.261%	33	7,143	-62.161%
2025-10-06	145.5000	155.8200	145.5000	155.8200	+18.045%	76	7,143	-65.666%
2025-10-03	148.5200	148.5200	132.0000	132.0000	-10.216%	6,626	7,103	-59.470%
2025-10-02	161.7300	161.7300	145.5200	147.0200	-8.558%	72	894	-63.610%
2025-10-01	151.1300	160.8600	149.6300	160.7800	+8.598%	7	858	-66.725%
2025-09-30	145.0000	148.0500	143.0500	148.0500	-0.638%	13	860	-63.864%
2025-09-29	148.3000	149.1400	147.9800	149.0000	+9.198%	4	860	-64.094%
2025-09-26	136.5300	136.5300	136.4500	136.4500	+2.080%	2	860	-60.791%
2025-09-25	141.1800	141.1800	133.6700	133.6700	-8.395%	6	860	-59.976%
2025-09-24	144.4900	146.1100	144.1000	145.9200	+2.906%	12	858	-63.336%
2025-09-23	141.8000	141.8000	141.8000	141.8000	-1.302%	1	863	-62.271%
2025-09-22	140.3000	150.7300	140.3000	143.6700	+5.795%	17	864	-62.762%
2025-09-19	138.2500	138.2500	135.8000	135.8000	-0.970%	2	866	-60.604%
2025-09-18	136.3900	140.7700	136.3900	137.1300	+5.298%	5	865	-60.986%
2025-09-17	130.5500	130.5500	128.9300	130.2300	-1.490%	9	862	-58.919%
2025-09-16	128.1900	133.1500	128.1900	132.2000	+4.423%	32	857	-59.531%
2025-09-15	132.2000	135.6900	122.2700	126.6000	+8.483%	337	849	-57.741%
2025-09-12	103.0800	116.7000	102.9000	116.7000	+20.421%	409	915	-54.156%
2025-09-11	87.2000	96.9100	87.0000	96.9100	+10.565%	31	770	-44.794%
2025-09-10	85.8000	91.2000	85.8000	87.6500	+1.978%	25	769	-38.962%
2025-09-09	85.8100	86.3500	85.8100	85.9500	-5.028%	8	758	-37.755%
2025-09-08	90.5500	90.5500	90.5000	90.5000	+0.288%	3	759	-40.884%
2025-09-05	88.5000	90.2800	87.3600	90.2400	+14.344%	7	758	-40.714%
2025-09-04	79.4100	79.4100	78.9200	78.9200	+2.400%	2	757	-32.210%
2025-09-03	79.2600	79.2600	76.7900	77.0700	+0.640%	4	758	-30.583%
2025-09-02	76.7200	76.7200	76.5800	76.5800	-3.915%	3	755	-30.138%
2025-08-29	87.1500	87.1500	79.7000	79.7000	-7.808%	4	754	-32.873%
2025-08-28	85.6500	86.4500	84.9500	86.4500	-4.581%	11	754	-38.115%
2025-08-27	92.9100	92.9100	90.5000	90.6000	+0.611%	15	760	-40.949%
2025-08-26	89.0000	90.0500	87.8900	90.0500	+1.157%	9	753	-40.589%
2025-08-25	85.0100	89.0200	85.0100	89.0200	+6.305%	8	761	-39.901%
2025-08-22	81.5000	83.8400	81.5000	83.7400	+14.712%	4	757	-36.112%
2025-08-21	73.0000	73.0000	73.0000	73.0000	-0.300%	6	754	-26.712%
2025-08-20	76.5000	76.5000	73.2200	73.2200	-7.140%	5	754	-26.933%
2025-08-19	78.0000	79.0000	78.0000	78.8500	-2.954%	8	755	-32.150%
2025-08-18	79.9000	81.2500	79.9000	81.2500	+3.437%	66	750	-34.154%
2025-08-15	79.2300	79.2300	78.5500	78.5500	-4.207%	5	694	-31.891%
2025-08-14	83.5000	83.9500	80.4700	82.0000	-1.973%	23	694	-34.756%
2025-08-12	88.6000	88.6000	83.6500	83.6500	-4.455%	5	683	-36.043%
2025-08-11	86.9900	87.5500	86.9900	87.5500	+9.233%	101	686	-38.892%
2025-08-08	82.0400	82.0400	80.1500	80.1500	+16.667%	7	611	-33.250%
2025-08-06	68.8800	68.8800	68.7000	68.7000	+2.844%	3	609	-22.125%
2025-08-05	67.3000	67.3000	66.8000	66.8000	-1.227%	4	608	-19.910%
2025-08-04	68.1500	68.1500	67.6300	67.6300	+2.938%	5	607	-20.893%
2025-08-01	67.9500	67.9500	65.7000	65.7000	-7.112%	104	607	-18.569%
2025-07-31	73.7200	73.7200	70.7300	70.7300	-5.150%	6	565	-24.360%
2025-07-30	74.5700	74.5700	74.5700	74.5700	+5.028%	1	565	-28.255%
2025-07-25	71.0000	71.0000	71.0000	71.0000	+4.151%	18	565	-24.648%
2025-07-24	70.1500	70.1500	65.5000	68.1700	-20.381%	82	565	-21.520%
2025-07-23	86.6200	86.6200	85.4500	85.6200	+1.807%	12	553	-37.515%
2025-07-21	83.9200	84.7700	83.9200	84.1000	+1.509%	7	541	-36.385%
2025-07-18	82.8500	82.8500	82.8500	82.8500	+4.385%	1	541	-35.425%
2025-07-17	79.3700	79.3700	79.3700	79.3700	-2.133%	2	540	-32.594%
2025-07-16	78.9300	81.1000	78.9300	81.1000	+8.830%	23	542	-34.032%
2025-07-15	78.0000	78.0000	74.5200	74.5200	-3.845%	14	544	-28.207%
2025-07-14	80.0000	80.0000	77.5000	77.5000	+3.818%	3	551	-30.968%
2025-07-11	71.0000	74.6500	71.0000	74.6500	+10.921%	58	550	-28.332%
2025-07-10	67.3000	67.3000	67.3000	67.3000	+4.698%	10	526	-20.505%
2025-07-09	67.2900	67.2900	63.5400	64.2800	-8.823%	10	516	-16.770%
2025-07-08	70.5000	70.5000	70.5000	70.5000	+6.899%	1	518	-24.113%
2025-07-07	67.8700	68.4200	65.9300	65.9500	-17.034%	93	519	-18.878%
2025-07-03	81.1700	81.1700	79.4900	79.4900	-1.682%	3	524	-32.696%
2025-07-02	78.8000	80.8500	77.5300	80.8500	+10.375%	22	524	-33.828%
2025-07-01	75.2500	75.2500	72.1200	73.2500	-17.119%	15	541	-26.962%
2025-06-27	88.1100	88.3800	88.1100	88.3800	-11.558%	4	540	-39.466%
2025-06-25	99.9300	99.9300	99.9300	99.9300	-3.356%	1	536	-46.463%
2025-06-24	103.4000	103.4000	103.4000	103.4000	-7.098%	1	536	-48.259%
2025-06-23	100.0000	111.3000	100.0000	111.3000	+19.897%	19	536	-51.932%
2025-06-20	92.8300	92.8300	92.8300	92.8300	-2.181%	2	541	-42.368%
2025-06-18	93.2700	94.9000	93.2700	94.9000	+0.583%	9	547	-43.625%
2025-06-17	94.3500	94.3500	94.3500	94.3500	-4.018%	10	547	-43.296%
2025-06-16	99.0000	99.0000	97.7900	98.3000	+0.357%	21	547	-45.575%
2025-06-13	92.1000	97.9500	91.9100	97.9500	+6.121%	28	540	-45.380%
2025-06-12	97.0900	100.2000	92.3000	92.3000	-3.954%	4	531	-42.037%
2025-06-11	99.5000	99.5000	96.1000	96.1000	+6.399%	20	531	-44.329%
2025-06-10	90.3200	90.3200	90.3200	90.3200	+9.056%	3	524	-40.766%
2025-06-09	73.4100	82.8500	73.4100	82.8200	-0.992%	238	521	-35.402%
2025-06-06	81.3700	83.6500	78.6500	83.6500	+14.198%	72	477	-36.043%
2025-06-05	89.5600	89.5600	72.2700	73.2500	-26.271%	253	459	-26.962%
2025-06-04	101.5500	101.5500	98.0000	99.3500	-7.010%	7	393	-46.150%
2025-06-03	104.7500	109.0800	104.7500	106.8400	+4.438%	34	393	-49.925%
2025-06-02	100.4900	102.3000	100.4900	102.3000	-12.030%	4	370	-47.703%
2025-05-29	116.1800	116.2900	116.1800	116.2900	-2.686%	2	368	-53.994%
2025-05-27	114.0000	119.5000	113.6200	119.5000	+16.042%	34	367	-55.230%
2025-05-23	102.6200	102.9800	102.6200	102.9800	+2.427%	8	366	-48.048%
2025-05-21	107.2000	107.2000	100.5400	100.5400	-7.422%	3	366	-46.787%
2025-05-20	113.3500	114.5200	108.6000	108.6000	+3.774%	14	364	-50.737%
2025-05-19	102.7000	104.6500	102.7000	104.6500	-5.079%	15	376	-48.877%
2025-05-16	109.5300	110.2500	109.5300	110.2500	+4.206%	44	366	-51.474%
2025-05-15	104.8000	107.0000	103.5500	105.8000	-4.495%	5	346	-49.433%
2025-05-14	102.3500	111.7500	102.3500	110.7800	+8.608%	34	343	-51.706%
2025-05-13	92.7900	102.2500	92.5900	102.0000	+12.982%	126	336	-47.549%
2025-05-12	91.5800	91.5800	88.9900	90.2800	+13.588%	45	327	-40.740%
2025-05-09	78.9600	82.5000	78.9600	79.4800	+10.681%	6	325	-32.687%
2025-05-08	71.6500	71.8100	71.6500	71.8100	+9.684%	2	325	-25.498%
2025-05-07	66.3000	66.3000	63.8000	65.4700	-0.031%	51	326	-18.283%
2025-05-06	65.8500	66.9000	65.1000	65.4900	-5.087%	80	322	-18.308%
2025-05-05	69.1000	69.2000	66.5000	69.0000	-9.686%	29	265	-22.464%
2025-05-02	72.4000	77.1200	72.4000	76.4000	+10.564%	26	242	-29.974%
2025-05-01	72.1800	72.1800	69.1000	69.1000	+1.692%	13	251	-22.576%
2025-04-30	65.5400	67.9500	65.5400	67.9500	-4.672%	3	239	-21.266%
2025-04-29	70.7000	71.2800	69.7000	71.2800	+0.892%	9	237	-24.944%
2025-04-28	75.0000	75.1100	66.3200	70.6500	+0.713%	14	232	-24.275%
2025-04-25	69.6000	72.0000	69.6000	70.1500	+24.867%	104	223	-23.735%
2025-04-24	55.5000	56.1800	55.5000	56.1800	-2.634%	17	177	-4.770%
2025-04-23	57.0900	57.7000	56.4500	57.7000	+16.331%	40	176	-7.279%
2025-04-22	48.8500	49.6000	48.7900	49.6000	+12.984%	9	164	+7.863%
2025-04-21	44.5500	44.5500	43.8500	43.9000	-15.333%	7	164	+21.868%
2025-04-17	51.8500	51.8500	51.8500	51.8500	-0.974%	1	162	+3.182%
2025-04-16	57.1500	57.1500	50.0500	52.3600	-10.189%	81	162	+2.177%
2025-04-15	58.9500	59.7900	58.3000	58.3000	-3.076%	7	179	-8.233%
2025-04-14	58.9100	60.7900	58.7500	60.1500	+4.427%	8	175	-11.056%
2025-04-11	61.5300	61.5300	57.6000	57.6000	-6.341%	8	176	-7.118%
2025-04-10	65.0000	65.0000	57.0000	61.5000	-13.258%	56	173	-13.008%
2025-04-09	47.8500	70.9000	47.8500	70.9000	+24.386%	27	158	-24.542%
2025-04-08	57.0000	57.0000	57.0000	57.0000	+6.682%	1	136	-6.140%
2025-04-07	55.9100	55.9100	52.5000	53.4300	-9.071%	79	135	+0.131%
2025-04-04	61.2600	61.2600	58.7600	58.7600	-19.363%	90	58	-8.952%
2025-04-03	74.3500	74.3500	72.8700	72.8700	-8.969%	2	14	-26.582%
2025-04-02	65.0500	80.0500	65.0500	80.0500	0.000%	12	12	-33.167%