Dark

TSLA20271217C5
TSLA Dec 17 2027 5.00 Call (TSLA271217C00005000)
option OPRA

EOD

Sep 16, 2026

357.35-1.022%(-3.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	357.3500	357.3500	357.3500	357.3500	-1.022%	1	40,245	0.000%
2026-09-10	361.2800	361.2800	360.9300	361.0400	-0.832%	4	40,246	-1.022%
2026-09-09	364.4500	364.4500	364.0700	364.0700	+4.783%	2	40,244	-1.846%
2026-09-04	358.7000	358.7000	347.4500	347.4500	-7.569%	26	40,230	+2.849%
2026-09-03	374.4000	375.9000	374.4000	375.9000	+8.135%	12	40,230	-4.935%
2026-09-02	351.8500	351.8500	346.1700	347.6200	-0.478%	81	40,223	+2.799%
2026-09-01	349.3000	349.3000	349.2900	349.2900	-3.177%	20	40,168	+2.308%
2026-08-31	352.9700	361.1500	352.9700	360.7500	+2.778%	50	40,158	-0.942%
2026-08-27	351.0000	351.0000	351.0000	351.0000	+2.785%	32	40,143	+1.809%
2026-08-26	339.8500	342.5500	338.9500	341.4900	-1.696%	526	40,123	+4.644%
2026-08-25	345.8000	353.2500	345.5300	347.3800	+0.632%	991	39,850	+2.870%
2026-08-24	353.6400	354.0100	344.3000	345.2000	-2.854%	1,088	39,519	+3.520%
2026-08-21	355.3400	355.3400	355.3400	355.3400	+5.068%	1	39,520	+0.566%
2026-08-20	338.2000	338.2000	338.2000	338.2000	+4.998%	1	39,519	+5.662%
2026-08-12	322.1000	322.1000	322.1000	322.1000	+7.528%	1	39,518	+10.944%
2026-07-29	300.4500	301.0000	296.1000	299.5500	-0.795%	64	39,517	+19.296%
2026-07-27	302.0100	302.0200	301.7600	301.9500	-4.805%	50	39,459	+18.347%
2026-07-23	317.1900	317.1900	317.1900	317.1900	-15.142%	1	39,409	+12.661%
2026-07-22	372.5200	373.8200	372.5200	373.7900	-1.082%	150	39,410	-4.398%
2026-07-21	377.9400	378.0000	377.8800	377.8800	+2.155%	150	39,260	-5.433%
2026-07-20	376.5000	376.7400	369.9100	369.9100	-1.523%	152	39,110	-3.395%
2026-07-17	375.5900	375.7500	375.4900	375.6300	-3.850%	150	38,960	-4.866%
2026-07-15	390.9200	390.9200	390.6700	390.6700	-0.817%	50	38,810	-8.529%
2026-07-14	394.2500	394.6800	393.8700	393.8900	-0.180%	110	38,760	-9.277%
2026-07-13	390.9300	394.6000	389.0800	394.6000	+0.435%	120	38,650	-9.440%
2026-07-09	392.6400	392.8900	392.4000	392.8900	+0.788%	100	38,530	-9.046%
2026-07-08	390.2200	390.2200	389.8200	389.8200	-3.620%	150	38,430	-8.329%
2026-07-07	404.3400	404.6300	404.0400	404.4600	-2.167%	150	38,280	-11.648%
2026-07-06	398.0100	413.4200	398.0100	413.4200	+4.613%	170	38,130	-13.562%
2026-07-02	393.6400	395.4700	393.6400	395.1900	-4.686%	200	37,780	-9.575%
2026-06-30	407.8500	414.6200	407.6400	414.6200	+8.930%	8	37,780	-13.813%
2026-06-26	381.1500	381.2000	380.4700	380.6300	+2.984%	60	37,779	-6.116%
2026-06-25	372.4600	372.4600	369.4000	369.6000	-0.653%	21	37,749	-3.314%
2026-06-24	370.9300	372.0300	370.9300	372.0300	-1.525%	19	37,739	-3.946%
2026-06-23	385.7500	386.4500	377.7900	377.7900	-5.670%	310	37,739	-5.410%
2026-06-22	408.7800	409.8700	397.4000	400.5000	+2.281%	1,362	37,702	-10.774%
2026-06-18	390.5000	391.5700	390.3900	391.5700	-1.778%	220	37,026	-8.739%
2026-06-17	397.2300	399.0300	397.2300	398.6600	-0.870%	220	37,026	-10.362%
2026-06-16	397.5500	402.1900	396.5700	402.1600	-0.586%	317	37,026	-11.142%
2026-06-15	404.9800	404.9800	404.5300	404.5300	+0.624%	100	36,083	-11.663%
2026-06-12	395.7000	402.0200	384.4200	402.0200	+1.847%	1,502	36,083	-11.111%
2026-06-11	380.5200	394.7300	378.9700	394.7300	+4.967%	180	36,083	-9.470%
2026-06-10	386.1000	387.2000	376.0500	376.0500	-4.773%	122	35,933	-4.973%
2026-06-09	407.3000	407.3000	391.8200	394.9000	-2.832%	211	35,832	-9.509%
2026-06-08	393.8500	408.3000	393.8500	406.4100	+3.056%	643	35,743	-12.072%
2026-06-05	395.0000	395.0000	394.3600	394.3600	-5.026%	5	35,517	-9.385%
2026-06-04	415.2300	415.2300	415.2300	415.2300	-0.518%	47	35,517	-13.939%
2026-06-03	414.9500	417.5400	414.9500	417.3900	+0.231%	47	35,564	-14.385%
2026-06-02	416.4300	416.4300	416.4300	416.4300	-4.335%	1	35,591	-14.187%
2026-05-27	435.3000	435.3000	435.3000	435.3000	+1.108%	1	35,590	-17.907%
2026-05-26	427.8600	430.5300	427.8600	430.5300	-2.478%	144	35,589	-16.998%
2026-05-14	441.4700	441.4700	441.4700	441.4700	+1.768%	10	35,727	-19.055%
2026-05-13	433.8000	433.8000	433.8000	433.8000	+2.326%	10	35,747	-17.623%
2026-05-08	422.7500	425.8100	421.2700	423.9400	+5.356%	13	35,747	-15.707%
2026-05-07	408.6600	408.8000	402.1000	402.3900	+1.734%	34	35,756	-11.193%
2026-05-06	394.2400	395.5300	394.2400	395.5300	+2.186%	18	35,780	-9.653%
2026-05-04	389.9800	389.9800	386.7600	387.0700	-0.188%	13	35,798	-7.678%
2026-05-01	385.1400	390.2300	385.1400	387.8000	+2.281%	9	35,810	-7.852%
2026-04-30	374.5800	380.5000	374.5800	379.1500	+1.393%	9	35,810	-5.750%
2026-04-28	370.9000	373.9400	369.4400	373.9400	-0.102%	78	35,819	-4.437%
2026-04-27	361.4000	376.0700	360.2400	374.3200	+1.442%	404	35,862	-4.534%
2026-04-24	369.0000	369.0000	369.0000	369.0000	-0.276%	1	35,544	-3.157%
2026-04-23	364.7200	372.4000	364.7200	370.0200	-3.232%	230	35,544	-3.424%
2026-04-21	382.3800	382.3800	382.3800	382.3800	-1.598%	2	35,372	-6.546%
2026-04-20	389.2900	389.2900	387.0500	388.5900	-3.372%	231	35,372	-8.039%
2026-04-17	402.2500	405.9400	402.1500	402.1500	+4.951%	4	35,143	-11.140%
2026-04-16	382.5000	383.1800	382.5000	383.1800	-0.997%	6	35,145	-6.741%
2026-04-15	378.5200	387.0400	378.5200	387.0400	+6.623%	137	35,145	-7.671%
2026-04-14	363.0000	363.0000	363.0000	363.0000	+4.083%	1	35,010	-1.556%
2026-04-13	350.2400	350.2400	346.4000	348.7600	+2.631%	15	35,011	+2.463%
2026-04-09	339.8200	339.8200	339.8200	339.8200	-4.649%	1	35,026	+5.159%
2026-04-08	356.3900	356.3900	356.3900	356.3900	+5.294%	1	35,026	+0.269%
2026-04-07	336.6000	338.4700	334.5000	338.4700	-2.599%	49	35,027	+5.578%
2026-04-06	354.0000	354.0000	347.5000	347.5000	-0.714%	3	34,987	+2.835%
2026-03-30	350.0000	350.0000	350.0000	350.0000	-2.507%	1	34,988	+2.100%
2026-03-27	361.7600	361.7600	359.0000	359.0000	-4.595%	3	34,989	-0.460%
2026-03-23	376.0000	376.3400	376.0000	376.2900	+3.530%	12	34,988	-5.033%
2026-03-20	363.3500	363.8000	363.3500	363.4600	-8.164%	4	35,000	-1.681%
2026-03-17	395.7700	395.7700	395.7700	395.7700	+0.322%	2	35,000	-9.708%
2026-03-16	395.1100	395.1100	394.5000	394.5000	-0.396%	725	35,002	-9.417%
2026-03-12	395.3700	396.0700	395.2900	396.0700	+2.729%	60	35,002	-9.776%
2026-03-09	381.6500	385.5500	381.6500	385.5500	-4.016%	2	35,002	-7.314%
2026-03-05	401.4000	401.7400	401.4000	401.6800	+1.319%	7	35,003	-11.036%
2026-03-04	396.4500	396.4500	396.4500	396.4500	+1.999%	1	35,003	-9.863%
2026-03-03	387.4100	389.6500	381.8800	388.6800	-2.525%	298	35,004	-8.061%
2026-03-02	398.4500	398.7500	398.4500	398.7500	+0.756%	3	34,771	-10.382%
2026-02-27	396.6500	396.6500	395.7600	395.7600	-1.960%	2	34,769	-9.705%
2026-02-26	401.3500	404.3400	400.5800	403.6700	-1.683%	81	34,767	-11.475%
2026-02-25	410.5800	410.5800	410.5800	410.5800	+2.882%	1	34,738	-12.965%
2026-02-24	398.9800	399.2700	398.5100	399.0800	+0.115%	98	34,738	-10.457%
2026-02-23	398.6200	398.6200	398.6200	398.6200	-4.123%	1	34,833	-10.353%
2026-02-09	413.9300	415.7600	413.9300	415.7600	+6.061%	2	34,834	-14.049%
2026-02-05	383.8000	392.0000	383.8000	392.0000	-2.276%	3	34,836	-8.839%
2026-02-04	403.9000	403.9000	401.1300	401.1300	-2.822%	2	34,835	-10.914%
2026-02-02	412.7800	412.7800	412.7800	412.7800	-3.296%	1	34,837	-13.428%
2026-01-30	426.8500	428.5500	426.8500	426.8500	-1.043%	3	34,837	-16.282%
2026-01-27	431.3500	431.3500	431.3500	431.3500	+2.982%	3	34,840	-17.155%
2026-01-21	418.3700	418.8600	418.3700	418.8600	-0.373%	5	34,840	-14.685%
2026-01-20	420.4300	420.4300	420.4300	420.4300	-5.112%	1	34,845	-15.004%
2026-01-13	443.0800	443.0800	443.0800	443.0800	+0.508%	1	34,845	-19.349%
2026-01-09	440.8400	440.8400	440.8400	440.8400	+2.312%	1	34,845	-18.939%
2026-01-08	431.1500	431.1500	430.8800	430.8800	-0.723%	2	34,846	-17.065%
2026-01-06	434.6500	434.6500	434.0200	434.0200	-2.749%	2	34,845	-17.665%
2026-01-02	447.5000	447.5000	446.2900	446.2900	-0.009%	80	34,846	-19.929%
2025-12-31	449.7800	452.5300	446.3300	446.3300	-1.035%	60	34,754	-19.936%
2025-12-30	453.7500	457.9900	451.0000	451.0000	-1.743%	21	34,754	-20.765%
2025-12-29	461.0000	461.0000	459.0000	459.0000	-2.911%	4	34,742	-22.146%
2025-12-26	473.0000	474.0400	472.7600	472.7600	-1.189%	9	34,742	-24.412%
2025-12-24	478.3800	478.4500	478.3800	478.4500	+1.367%	15	34,758	-25.311%
2025-12-19	477.0000	477.0000	472.0000	472.0000	-2.186%	3	34,758	-24.290%
2025-12-18	475.3500	484.9800	474.0000	482.5500	+3.834%	28	34,758	-25.945%
2025-12-17	487.2000	487.2000	464.1800	464.7300	-2.129%	10	34,755	-23.106%
2025-12-16	468.6000	475.0000	468.6000	474.8400	+0.389%	118	34,752	-24.743%
2025-12-15	471.9100	473.0000	471.9100	473.0000	+4.247%	5	34,640	-24.450%
2025-12-12	444.0000	453.9500	444.0000	453.7300	+3.308%	12	34,638	-21.242%
2025-12-11	439.2000	439.2000	439.2000	439.2000	-0.476%	1	34,631	-18.636%
2025-12-10	441.5000	441.5000	441.3000	441.3000	-0.052%	4	34,631	-19.023%
2025-12-09	442.7500	442.7500	441.5300	441.5300	+1.977%	2	34,631	-19.066%
2025-12-08	433.0000	433.0000	432.9700	432.9700	-2.762%	3	34,629	-17.465%
2025-12-04	444.5000	445.2700	444.5000	445.2700	+0.503%	4	34,629	-19.745%
2025-12-03	442.6500	443.2100	442.3500	443.0400	+5.235%	96	34,628	-19.341%
2025-12-02	423.0000	423.0000	421.0000	421.0000	-0.696%	5	34,622	-15.119%
2025-12-01	423.9500	423.9500	423.9500	423.9500	-0.224%	20	34,621	-15.709%
2025-11-28	424.5000	424.9000	423.2200	424.9000	+1.833%	10	34,601	-15.898%
2025-11-26	415.0500	417.4500	414.9100	417.2500	+0.773%	75	34,546	-14.356%
2025-11-25	413.4500	414.0500	411.8200	414.0500	-0.301%	68	34,546	-13.694%
2025-11-24	405.0000	415.4000	404.4000	415.3000	+5.033%	238	34,515	-13.954%
2025-11-21	392.9100	395.4000	384.7500	395.4000	-0.606%	27	34,389	-9.623%
2025-11-20	401.0400	401.3400	397.7200	397.8100	-0.572%	26	34,375	-10.171%
2025-11-19	398.9200	400.1000	398.9200	400.1000	+0.492%	22	34,358	-10.685%
2025-11-18	400.9500	402.4400	397.6200	398.1400	-1.771%	492	34,337	-10.245%
2025-11-17	403.2000	419.9000	401.8700	405.3200	+0.436%	211	34,091	-11.835%
2025-11-14	387.7500	408.4000	387.3800	403.5600	+1.326%	2,183	33,996	-11.451%
2025-11-13	411.6800	412.1200	392.9900	398.2800	-6.593%	2,693	33,213	-10.277%
2025-11-12	431.0100	432.6500	425.2800	426.3900	-0.798%	147	32,030	-16.192%
2025-11-11	428.5500	429.8200	428.5500	429.8200	-2.969%	2	31,957	-16.861%
2025-11-10	456.4900	456.4900	432.0100	442.9700	+4.209%	98	31,957	-19.329%
2025-11-07	423.0000	433.5800	422.8300	425.0800	-3.872%	40	31,871	-15.933%
2025-11-06	435.3200	445.7500	435.3200	442.2000	-3.970%	29	31,860	-19.188%
2025-11-05	442.2700	460.6000	441.5300	460.4800	+4.339%	114	31,846	-22.396%
2025-11-04	455.6800	457.1700	441.3300	441.3300	-4.495%	10	31,789	-19.029%
2025-11-03	456.7000	468.0500	456.7000	462.1000	+2.291%	426	31,711	-22.668%
2025-10-31	448.0500	451.7500	442.0200	451.7500	+3.055%	192	31,711	-20.897%
2025-10-30	440.7900	440.7900	438.3200	438.3600	-4.079%	58	31,666	-18.480%
2025-10-29	458.9600	461.0700	454.7800	457.0000	+0.323%	51	31,637	-21.805%
2025-10-28	454.3900	462.5700	453.1500	455.5300	+2.332%	654	31,615	-21.553%
2025-10-27	436.1500	455.6500	436.1400	445.1500	+3.995%	699	31,046	-19.724%
2025-10-24	439.9800	439.9800	427.2000	428.0500	-3.692%	2,622	31,046	-16.517%
2025-10-23	414.5000	445.6000	414.2800	444.4600	+2.361%	339	30,156	-19.599%
2025-10-22	438.7000	442.2400	428.0500	434.2100	-1.406%	54	30,094	-17.701%
2025-10-21	442.1500	445.6600	439.3500	440.4000	-0.788%	3,164	30,113	-18.858%
2025-10-20	440.0500	444.1000	438.5800	443.9000	+2.128%	616	29,418	-19.498%
2025-10-17	428.6000	437.9500	428.3900	434.6500	+2.057%	1,147	29,168	-17.784%
2025-10-16	430.0800	435.7500	421.7000	425.8900	-1.362%	1,820	28,809	-16.093%
2025-10-15	428.9500	436.8500	423.0500	431.7700	+1.701%	2,223	28,250	-17.236%
2025-10-14	416.5000	430.1000	416.5000	424.5500	-1.849%	1,501	27,540	-15.829%
2025-10-13	420.9500	432.7900	418.8000	432.5500	+5.562%	330	26,929	-17.385%
2025-10-10	437.5500	437.5500	409.7600	409.7600	-5.131%	374	26,753	-12.790%
2025-10-09	426.1800	432.4500	423.7400	431.9200	-0.808%	3,741	26,549	-17.265%
2025-10-08	423.8900	437.4500	422.1900	435.4400	+0.274%	3,354	25,426	-17.934%
2025-10-07	446.0600	450.4100	434.0000	434.2500	-3.177%	93	23,712	-17.709%
2025-10-06	441.7500	449.0600	440.3200	448.5000	+5.250%	42	23,712	-20.323%
2025-10-03	431.7500	431.7500	414.9500	426.1300	-2.376%	310	23,686	-16.141%
2025-10-02	456.6200	457.7400	436.3300	436.5000	-4.663%	280	23,529	-18.133%
2025-10-01	437.6100	458.2500	437.6100	457.8500	+3.842%	2,166	23,414	-21.950%
2025-09-30	441.5500	441.5500	431.6400	440.9100	+0.239%	740	22,604	-18.952%
2025-09-29	445.0800	445.0800	435.6500	439.8600	+1.348%	2,493	22,277	-18.758%
2025-09-26	424.2600	438.3300	420.0000	434.0100	+3.309%	4,139	21,716	-17.663%
2025-09-25	423.4000	428.0800	417.8100	420.1100	-4.327%	5,688	20,457	-14.939%
2025-09-24	430.1300	440.2100	430.1300	439.1100	+3.983%	3,079	17,604	-18.619%
2025-09-23	433.0000	434.0000	421.3300	422.2900	-2.248%	2,539	16,035	-15.378%
2025-09-22	429.7000	442.0500	429.3700	432.0000	+2.128%	58	14,601	-17.280%
2025-09-19	424.6000	424.6000	418.5800	423.0000	+1.908%	227	14,599	-15.520%
2025-09-18	423.2300	423.2300	414.6500	415.0800	-1.900%	62	14,481	-13.908%
2025-09-17	411.9000	423.5100	410.3400	423.1200	+1.468%	171	14,447	-15.544%
2025-09-16	414.9400	418.1000	414.1900	417.0000	+0.453%	143	14,324	-14.305%
2025-09-15	415.0400	418.1500	413.7000	415.1200	+6.033%	587	14,229	-13.916%
2025-09-12	382.0300	394.7000	382.0300	391.5000	+8.000%	417	13,647	-8.723%
2025-09-11	359.1000	365.0000	359.1000	362.5000	+3.218%	97	13,459	-1.421%
2025-09-10	344.0000	355.9500	344.0000	351.2000	+2.331%	102	13,365	+1.751%
2025-09-09	342.5800	343.2000	342.5800	343.2000	+0.627%	10	13,389	+4.123%
2025-09-08	345.1500	345.1500	341.0600	341.0600	-1.368%	4	13,380	+4.776%
2025-09-05	347.4400	347.8500	344.9500	345.7900	+5.107%	27	13,377	+3.343%
2025-09-04	329.7000	331.4500	327.8400	328.9900	-1.806%	38	13,360	+8.620%
2025-09-03	338.2500	339.3500	335.0400	335.0400	+2.830%	26	13,357	+6.659%
2025-09-02	325.0000	328.5000	324.5300	325.8200	-1.267%	159	13,334	+9.677%
2025-08-29	342.0700	342.0700	328.0800	330.0000	-3.266%	496	12,984	+8.288%
2025-08-28	345.3500	345.3500	336.8400	341.1400	-1.476%	645	12,984	+4.752%
2025-08-27	348.1700	348.1700	346.2500	346.2500	+0.119%	3	12,598	+3.206%
2025-08-26	342.3400	346.5500	339.7900	345.8400	+0.658%	338	12,595	+3.328%
2025-08-25	339.2800	346.6700	335.4800	343.5800	+2.387%	679	12,406	+4.008%
2025-08-22	332.0000	336.0500	330.9700	335.5700	+6.193%	18	12,057	+6.490%
2025-08-21	318.7900	321.5700	316.0000	316.0000	-1.250%	62	12,056	+13.085%
2025-08-20	314.0000	320.9000	314.0000	320.0000	-3.358%	41	12,025	+11.672%
2025-08-18	329.3500	331.5000	328.6000	331.1200	+1.852%	67	12,002	+7.922%
2025-08-15	324.0500	325.1000	324.0500	325.1000	-1.290%	6	11,992	+9.920%
2025-08-14	326.7800	330.2500	326.7800	329.3500	-1.877%	9	11,991	+8.502%
2025-08-13	339.4500	343.1000	335.6500	335.6500	+0.092%	2,675	11,991	+6.465%
2025-08-12	329.9500	335.3400	329.9500	335.3400	-0.866%	16	10,082	+6.563%
2025-08-11	339.8000	340.9300	337.1100	338.2700	+3.805%	681	10,072	+5.640%
2025-08-08	330.0000	330.0000	325.5800	325.8700	+3.665%	21	9,551	+9.660%
2025-08-06	312.0000	314.9500	312.0000	314.3500	+2.819%	8	9,545	+13.679%
2025-08-05	303.5800	306.0000	302.5000	305.7300	+0.444%	22	9,543	+16.884%
2025-08-04	304.1300	304.6600	304.1300	304.3800	+1.646%	14	9,539	+17.403%
2025-08-01	305.0000	305.0000	299.4500	299.4500	-2.896%	7	9,539	+19.335%
2025-07-31	308.8600	309.7500	308.0800	308.3800	-1.949%	91	9,538	+15.880%
2025-07-30	317.0000	317.0000	312.0000	314.5100	-1.222%	97	9,507	+13.621%
2025-07-29	318.4000	318.4000	318.4000	318.4000	-1.659%	1	9,462	+12.233%
2025-07-28	324.7500	324.7500	323.4200	323.7700	+1.763%	340	9,462	+10.372%
2025-07-25	306.7500	318.3000	305.4600	318.1600	+6.124%	530	9,296	+12.318%
2025-07-24	300.0000	304.0000	297.1500	299.8000	-8.598%	2,330	9,186	+19.196%
2025-07-23	329.0000	330.4000	326.0000	328.0000	+0.768%	136	7,724	+8.948%
2025-07-22	324.4400	325.5000	324.2500	325.5000	-0.328%	17	7,653	+9.785%
2025-07-21	325.0000	326.5700	324.0000	326.5700	+0.653%	76	7,642	+9.425%
2025-07-18	325.1000	326.1800	322.0000	324.4500	+2.997%	1,576	7,583	+10.140%
2025-07-17	320.1000	320.1000	315.0100	315.0100	-0.471%	22	6,265	+13.441%
2025-07-16	314.8000	317.4700	311.3500	316.5000	+2.927%	230	6,243	+12.907%
2025-07-15	309.8800	310.0200	307.5000	307.5000	-1.256%	274	6,127	+16.211%
2025-07-14	311.4100	311.4100	311.4100	311.4100	+2.266%	1	5,902	+14.752%
2025-07-11	304.5100	304.5100	304.5100	304.5100	+2.598%	2	5,901	+17.352%
2025-07-10	296.8000	296.8000	296.8000	296.8000	+1.724%	1	5,903	+20.401%
2025-07-09	294.0000	294.0000	290.8800	291.7700	-0.069%	8	5,903	+22.477%
2025-07-08	299.2000	299.2000	291.6000	291.9700	+1.732%	7	5,901	+22.393%
2025-07-07	311.4500	311.4500	285.6800	287.0000	-7.240%	149	5,898	+24.512%
2025-07-02	308.6000	309.4000	308.6000	309.4000	+4.000%	13	5,827	+15.498%
2025-07-01	290.3200	300.7000	290.0000	297.5000	-5.469%	21	5,814	+20.118%
2025-06-30	318.0000	318.0000	314.7100	314.7100	-1.441%	8	5,817	+13.549%
2025-06-27	321.6300	322.5200	315.2700	319.3100	-1.778%	34	5,815	+11.913%
2025-06-26	322.4500	325.6500	322.4500	325.0900	+1.670%	131	5,813	+9.923%
2025-06-25	338.3000	338.3000	318.5800	319.7500	-5.408%	26	5,746	+11.759%
2025-06-24	340.4800	340.4800	338.0000	338.0300	-1.161%	6	5,735	+5.715%
2025-06-23	331.3000	350.3000	330.6500	342.0000	+7.395%	31	5,734	+4.488%
2025-06-20	316.0500	320.5500	316.0500	318.4500	-0.500%	420	5,715	+12.215%
2025-06-18	319.2900	321.3000	319.2900	320.0500	+1.211%	18	5,586	+11.654%
2025-06-17	315.8000	316.5000	315.5400	316.2200	-2.899%	40	5,586	+13.007%
2025-06-16	326.1500	326.5000	325.2500	325.6600	-0.196%	792	5,566	+9.731%
2025-06-13	313.3200	326.5500	313.3200	326.3000	+3.443%	1,096	4,874	+9.516%
2025-06-12	322.2200	328.3200	314.7800	315.4400	-3.535%	369	4,354	+13.286%
2025-06-11	330.1700	330.1700	326.6300	327.0000	+1.746%	124	4,062	+9.281%
2025-06-10	309.1300	322.1000	307.4000	321.3900	+8.761%	60	4,000	+11.189%
2025-06-09	290.0000	295.5000	290.0000	295.5000	+1.369%	14	3,965	+20.931%
2025-06-06	296.3500	298.0000	288.7600	291.5100	+4.871%	460	3,953	+22.586%
2025-06-05	314.0000	314.0000	277.9700	277.9700	-15.312%	43	3,836	+28.557%
2025-06-04	339.0000	339.0000	325.0000	328.2300	-3.496%	37	3,788	+8.872%
2025-06-03	343.5500	352.3800	340.0000	340.1200	+0.654%	298	3,788	+5.066%
2025-06-02	342.8000	343.1600	331.7000	337.9100	-2.268%	164	3,667	+5.753%
2025-05-30	357.6600	359.5500	342.4100	345.7500	-2.331%	422	3,565	+3.355%
2025-05-29	360.9500	360.9500	354.0000	354.0000	+0.283%	290	3,474	+0.946%
2025-05-28	358.7500	358.7500	353.0000	353.0000	-1.170%	26	3,345	+1.232%
2025-05-27	354.0000	357.1800	354.0000	357.1800	+6.560%	2	3,320	+0.048%
2025-05-23	332.8700	335.1900	331.0200	335.1900	-0.779%	642	3,158	+6.611%
2025-05-22	335.5800	342.7000	335.1100	337.8200	+1.338%	161	3,158	+5.781%
2025-05-21	339.4500	341.6500	333.0000	333.3600	-4.025%	232	3,073	+7.196%
2025-05-20	347.9500	347.9500	347.3400	347.3400	+0.321%	16	2,955	+2.882%
2025-05-16	343.8500	346.2300	342.3800	346.2300	+2.063%	2,492	2,947	+3.212%
2025-05-15	336.7400	341.1000	333.3700	339.2300	-1.243%	425	1,955	+5.342%
2025-05-14	339.5400	345.6700	333.4700	343.5000	+3.408%	200	1,648	+4.032%
2025-05-13	318.3500	332.7000	316.4000	332.1800	+5.190%	24	1,482	+7.577%
2025-05-12	315.8400	316.6900	309.6900	315.7900	+5.341%	203	1,477	+13.161%
2025-05-09	296.3800	301.6400	295.5700	299.7800	+5.594%	608	1,358	+19.204%
2025-05-08	282.0500	284.8000	276.7900	283.9000	+5.148%	31	1,055	+25.872%
2025-05-07	272.4500	273.6500	268.7300	270.0000	-2.836%	101	1,052	+32.352%
2025-05-05	281.9500	281.9500	277.8800	277.8800	-3.554%	17	1,001	+28.599%
2025-05-02	288.1200	288.1200	288.1200	288.1200	+3.151%	20	989	+24.028%
2025-05-01	279.3000	279.4800	279.3000	279.3200	+0.609%	4	979	+27.936%
2025-04-30	276.1200	277.6300	276.1200	277.6300	-0.191%	10	976	+28.714%
2025-04-29	282.1500	282.1500	278.1600	278.1600	+2.246%	56	967	+28.469%
2025-04-28	285.0000	285.0000	271.8500	272.0500	-0.838%	6	912	+31.355%
2025-04-25	257.6000	274.5000	257.3400	274.3500	+9.740%	12	911	+30.253%
2025-04-23	253.4500	253.4500	248.3400	250.0000	+6.610%	41	908	+42.940%
2025-04-22	226.0600	234.5000	226.0600	234.5000	+6.557%	3	896	+52.388%
2025-04-21	224.7500	224.7500	220.0700	220.0700	-5.537%	23	893	+62.380%
2025-04-17	232.9700	232.9700	232.9700	232.9700	-3.779%	1	886	+53.389%
2025-04-16	245.0000	245.0000	242.1200	242.1200	-3.668%	6	886	+47.592%
2025-04-15	251.7000	251.7000	251.3400	251.3400	+3.326%	2	886	+42.178%
2025-04-14	247.9900	255.3100	243.2500	243.2500	-1.078%	11	885	+46.906%
2025-04-11	248.4800	248.4800	239.9700	245.9000	-0.767%	1,292	878	+45.323%
2025-04-10	254.9500	255.6000	242.9200	247.8000	-5.503%	98	525	+44.209%
2025-04-09	223.2300	262.6000	223.2300	262.2300	+14.251%	74	465	+36.274%
2025-04-08	242.1200	245.7700	229.5200	229.5200	+1.324%	23	422	+55.694%
2025-04-07	221.1600	237.4200	221.1600	226.5200	-4.017%	91	404	+57.756%
2025-04-04	238.7700	241.7000	236.0000	236.0000	0.000%	762	335	+51.419%