Dark

TSLA20271217C500
TSLA Dec 17 2027 500.00 Call (TSLA271217C00500000)
option OPRA

EOD

Sep 21, 2026

48.72+9.483%(+4.22)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	48.5400	50.0000	47.5000	48.7200	+9.483%	110	8,904	0.000%
2026-09-18	45.5100	46.8000	43.4500	44.5000	-2.412%	60	8,921	+9.483%
2026-09-17	46.3500	49.3500	44.9000	45.6000	+7.168%	61	8,886	+6.842%
2026-09-16	41.9500	44.9800	41.6000	42.5500	+1.989%	32	8,900	+14.501%
2026-09-15	42.0000	44.5600	41.7000	41.7200	-3.982%	28	8,901	+16.779%
2026-09-14	44.9000	45.3100	43.1500	43.4500	-7.158%	1,152	8,896	+12.129%
2026-09-11	48.0000	48.0500	46.0000	46.8000	+1.518%	93	8,074	+4.103%
2026-09-10	47.9000	48.1000	46.0800	46.1000	-5.046%	37	8,136	+5.683%
2026-09-09	48.8600	51.1500	48.2000	48.5500	+1.442%	86	8,136	+0.350%
2026-09-08	43.8000	48.5000	43.2500	47.8600	+13.682%	64	8,122	+1.797%
2026-09-04	46.0000	46.2700	40.6000	42.1000	-19.810%	375	8,010	+15.724%
2026-09-03	48.1400	56.5500	48.1400	52.5000	+23.529%	799	8,010	-7.200%
2026-09-02	43.2000	43.5000	42.0000	42.5000	-2.857%	29	7,610	+14.635%
2026-09-01	44.9000	45.7000	42.8000	43.7500	-12.043%	40	7,610	+11.360%
2026-08-31	45.2500	50.1100	45.2500	49.7400	+20.582%	104	7,599	-2.051%
2026-08-28	44.6000	44.6000	40.4000	41.2500	-8.231%	63	7,577	+18.109%
2026-08-27	42.5500	44.9600	42.2500	44.9500	+11.538%	56	7,570	+8.387%
2026-08-26	40.7500	43.5000	40.1500	40.3000	-7.801%	25	7,559	+20.893%
2026-08-25	43.0300	46.1000	43.0300	43.7100	+0.947%	41	7,557	+11.462%
2026-08-24	47.8000	47.8000	42.9000	43.3000	-13.831%	122	7,537	+12.517%
2026-08-21	45.0000	51.1000	45.0000	50.2500	+21.435%	481	7,534	-3.045%
2026-08-20	42.4500	42.4500	39.6100	41.3800	-6.380%	275	7,660	+17.738%
2026-08-19	39.0000	44.2000	37.5000	44.2000	+16.623%	53	7,503	+10.226%
2026-08-18	36.7000	39.0000	36.5000	37.9000	-3.316%	55	7,511	+28.549%
2026-08-17	40.0000	40.0000	38.4500	39.2000	-4.344%	67	7,496	+24.286%
2026-08-14	42.0500	45.0800	38.6000	40.9800	+3.224%	83	7,536	+18.887%
2026-08-13	34.9000	40.6000	34.9000	39.7000	+13.331%	368	7,551	+22.720%
2026-08-12	35.6000	36.2500	33.7000	35.0300	-8.298%	250	7,489	+39.081%
2026-08-11	39.0000	39.7000	38.0000	38.2000	+1.326%	67	7,362	+27.539%
2026-08-10	38.0000	38.7500	37.4500	37.7000	-1.024%	106	7,371	+29.231%
2026-08-07	38.4100	40.0500	36.3300	38.0900	+7.965%	16	7,387	+27.908%
2026-08-06	34.9500	36.4000	34.6500	35.2800	-1.176%	76	7,381	+38.095%
2026-08-05	38.0000	38.5000	35.7000	35.7000	-8.696%	184	7,360	+36.471%
2026-08-04	37.8000	39.3000	36.2000	39.1000	+5.962%	38	7,343	+24.604%
2026-08-03	34.1300	37.4000	34.1300	36.9000	+10.645%	54	7,331	+32.033%
2026-07-31	31.7000	33.3500	30.0000	33.3500	+5.039%	51	7,315	+46.087%
2026-07-30	28.7500	31.7500	28.7500	31.7500	+10.820%	158	7,312	+53.449%
2026-07-29	31.1700	31.2700	28.5800	28.6500	-9.335%	253	7,331	+70.052%
2026-07-28	31.2500	32.5000	29.7500	31.6000	-2.016%	109	7,261	+54.177%
2026-07-27	33.7900	34.0500	31.4000	32.2500	-0.309%	446	7,256	+51.070%
2026-07-24	36.8800	36.8800	31.9800	32.3500	-10.635%	669	7,066	+50.603%
2026-07-23	43.7400	46.0500	34.9500	36.2000	-37.262%	688	6,965	+34.586%
2026-07-22	60.1000	60.1000	57.5000	57.7000	-4.597%	11	6,829	-15.563%
2026-07-21	57.9000	61.5000	57.9000	60.4800	+8.387%	37	6,825	-19.444%
2026-07-20	63.2300	63.2300	55.7300	55.8000	-8.659%	123	6,823	-12.688%
2026-07-17	61.3500	62.1500	60.0000	61.0900	-6.974%	96	6,820	-20.249%
2026-07-16	68.0000	68.7500	64.7500	65.6700	-5.416%	78	6,755	-25.811%
2026-07-15	74.0000	74.0000	68.0000	69.4300	-1.518%	50	6,775	-29.829%
2026-07-14	70.5000	72.2500	69.9200	70.5000	+2.545%	39	6,737	-30.894%
2026-07-13	70.3200	71.7100	68.7500	68.7500	-11.405%	104	6,717	-29.135%
2026-07-10	79.6500	79.6500	76.9000	77.6000	+1.770%	109	6,648	-37.216%
2026-07-09	71.4900	77.6900	70.6500	76.2500	+8.960%	37	6,691	-36.105%
2026-07-08	72.0000	72.0000	69.5500	69.9800	-8.939%	37	6,691	-30.380%
2026-07-07	80.1000	80.3000	75.2600	76.8500	-7.410%	39	6,687	-36.604%
2026-07-06	71.8500	84.0500	71.8500	83.0000	+18.487%	232	6,671	-41.301%
2026-07-02	82.4000	82.4000	69.6000	70.0500	-20.623%	141	6,640	-30.450%
2026-07-01	86.9700	90.4000	86.8000	88.2500	+2.736%	14	6,640	-44.793%
2026-06-30	80.5500	85.9000	80.5500	85.9000	+5.984%	24	6,647	-43.283%
2026-06-29	63.7000	81.4800	63.7000	81.0500	+24.692%	226	6,639	-39.889%
2026-06-26	60.0000	68.0500	59.8000	65.0000	+4.923%	92	6,645	-25.046%
2026-06-25	63.9500	63.9700	61.9500	61.9500	-3.233%	215	6,665	-21.356%
2026-06-24	67.5900	68.1000	63.3300	64.0200	-5.645%	51	6,736	-23.899%
2026-06-23	72.5000	72.7500	67.2000	67.8500	-15.188%	107	6,743	-28.195%
2026-06-22	77.0000	83.7000	77.0000	80.0000	+2.498%	256	6,707	-39.100%
2026-06-18	73.3800	78.0500	71.5000	78.0500	-1.152%	51	6,884	-37.578%
2026-06-17	78.0000	81.4800	77.1000	78.9600	-2.759%	33	6,884	-38.298%
2026-06-16	79.7500	81.3900	79.5100	81.2000	-2.661%	26	6,884	-40.000%
2026-06-15	84.3000	85.5000	83.4200	83.4200	-0.132%	15	6,921	-41.597%
2026-06-12	79.9000	84.0000	75.5500	83.5300	+6.191%	67	6,921	-41.674%
2026-06-11	74.3700	78.6600	72.6000	78.6600	+9.860%	84	6,921	-38.063%
2026-06-10	75.9500	75.9500	70.8100	71.6000	-7.314%	948	6,923	-31.955%
2026-06-09	82.1500	82.1500	72.8400	77.2500	-7.937%	56	7,831	-36.932%
2026-06-08	78.6500	86.2500	78.6500	83.9100	+11.776%	135	7,831	-41.938%
2026-06-05	87.0000	87.0000	74.1000	75.0700	-15.271%	99	7,825	-35.101%
2026-06-04	90.7700	90.7700	88.1400	88.6000	-1.588%	6	7,824	-45.011%
2026-06-03	88.6000	94.7800	88.6000	90.0300	+0.033%	32	7,823	-45.885%
2026-06-02	85.5000	90.0000	84.6500	90.0000	+4.956%	172	7,824	-45.867%
2026-06-01	91.9500	91.9500	85.7500	85.7500	-12.988%	105	7,790	-43.184%
2026-05-29	100.2000	100.2000	93.0000	98.5500	-3.769%	22	7,787	-50.563%
2026-05-28	100.4800	102.4500	100.4800	102.4100	+1.921%	19	7,778	-52.427%
2026-05-27	101.2600	102.9000	100.1200	100.4800	+4.667%	67	7,785	-51.513%
2026-05-26	95.0000	96.4500	93.0000	96.0000	+5.263%	111	7,838	-49.250%
2026-05-22	90.1800	93.9400	90.1800	91.2000	+5.069%	28	7,832	-46.579%
2026-05-21	91.0000	91.0000	84.4000	86.8000	+3.186%	56	7,844	-43.871%
2026-05-20	82.3300	85.0000	82.3300	84.1200	+5.811%	32	7,844	-42.083%
2026-05-19	79.0000	79.8000	74.3500	79.5000	-3.753%	190	7,852	-38.717%
2026-05-18	88.0000	88.0000	80.1000	82.6000	-8.222%	85	7,852	-41.017%
2026-05-15	98.4500	98.4500	89.8900	90.0000	-12.976%	84	7,852	-45.867%
2026-05-14	106.1500	109.8000	103.4200	103.4200	-1.841%	69	7,797	-52.891%
2026-05-13	101.8500	111.1500	96.7000	105.3600	+5.889%	195	7,801	-53.759%
2026-05-12	103.7300	105.7000	92.0000	99.5000	-4.712%	133	7,801	-51.035%
2026-05-11	88.0500	107.4900	87.0000	104.4200	+12.280%	268	7,801	-53.342%
2026-05-08	85.0000	93.5200	85.0000	93.0000	+18.547%	177	7,852	-47.613%
2026-05-07	82.9500	83.0000	77.7700	78.4500	+3.482%	41	7,881	-37.897%
2026-05-06	70.9700	75.8100	70.9700	75.8100	+5.292%	11	7,866	-35.734%
2026-05-05	73.9200	77.3300	72.0000	72.0000	-0.690%	70	7,865	-32.333%
2026-05-04	71.2000	73.1500	68.9000	72.5000	-0.929%	29	7,841	-32.800%
2026-05-01	68.0000	75.1500	65.9000	73.1800	+10.845%	87	7,812	-33.424%
2026-04-30	60.5000	67.4000	59.7500	66.0200	+5.971%	20	7,812	-26.204%
2026-04-29	60.9000	62.3000	60.7600	62.3000	-3.486%	5	7,810	-21.798%
2026-04-28	64.1300	67.1000	63.6500	64.5500	-1.646%	25	7,806	-24.524%
2026-04-27	63.3500	66.5700	59.3000	65.6300	-0.258%	93	7,799	-25.766%
2026-04-24	65.3700	68.7500	64.0000	65.8000	+1.153%	117	7,759	-25.957%
2026-04-23	66.0000	69.2000	63.0000	65.0500	-10.829%	477	7,740	-25.104%
2026-04-22	73.0000	75.4500	72.9500	72.9500	-1.485%	57	7,624	-33.215%
2026-04-21	75.0000	76.0500	73.9500	74.0500	-3.455%	35	7,630	-34.207%
2026-04-20	81.5500	81.5500	75.0000	76.7000	-5.449%	27	7,630	-36.480%
2026-04-17	78.7100	86.1200	78.5000	81.1200	+7.643%	104	7,624	-39.941%
2026-04-16	76.8000	76.8000	71.9300	75.3600	-3.471%	46	7,593	-35.350%
2026-04-15	62.6500	78.2500	62.6500	78.0700	+27.628%	425	7,607	-37.594%
2026-04-14	58.4000	62.3000	58.2300	61.1700	+11.828%	143	7,883	-20.353%
2026-04-13	56.0000	56.3600	54.4000	54.7000	+3.403%	47	7,876	-10.932%
2026-04-10	53.8000	54.0500	51.4000	52.9000	-0.750%	95	7,861	-7.902%
2026-04-09	52.4600	54.5000	50.5500	53.3000	+1.389%	23	7,838	-8.593%
2026-04-08	60.8000	60.8000	52.0000	52.5700	-2.774%	115	7,839	-7.324%
2026-04-07	54.4500	54.5000	51.0000	54.0700	-4.739%	341	7,891	-9.895%
2026-04-06	61.0000	62.0600	54.7500	56.7600	-6.182%	214	7,756	-14.165%
2026-04-02	63.5000	64.9500	60.5000	60.5000	-12.698%	166	7,665	-19.471%
2026-04-01	67.1600	70.7300	67.0500	69.3000	+5.753%	47	7,665	-29.697%
2026-03-31	62.3200	66.1000	62.3200	65.5300	+10.767%	136	7,655	-25.652%
2026-03-30	63.9500	63.9500	58.3000	59.1600	-7.563%	146	7,587	-17.647%
2026-03-27	67.1700	67.1700	62.8300	64.0000	-6.977%	118	7,614	-23.875%
2026-03-26	73.1700	74.0000	68.7500	68.8000	-9.043%	275	7,555	-29.186%
2026-03-25	77.7700	78.9500	75.6400	75.6400	+3.305%	131	7,338	-35.590%
2026-03-24	71.8000	75.6000	71.8000	73.2200	+0.577%	50	7,378	-33.461%
2026-03-23	70.5700	74.0000	70.1500	72.8000	+8.576%	102	7,397	-33.077%
2026-03-20	72.0000	72.0000	66.2000	67.0500	-7.645%	192	7,419	-27.338%
2026-03-19	75.5000	75.5000	72.6000	72.6000	-7.398%	308	7,445	-32.893%
2026-03-18	82.2000	82.2000	78.4000	78.4000	-4.274%	101	7,539	-37.857%
2026-03-17	82.0000	82.7500	81.0000	81.9000	-0.122%	44	7,582	-40.513%
2026-03-16	84.9500	85.6000	81.9500	82.0000	+1.235%	189	7,611	-40.585%
2026-03-13	84.7500	84.7500	80.8700	81.0000	-3.743%	31	7,788	-39.852%
2026-03-12	87.3000	87.5000	83.0100	84.1500	-3.630%	101	7,792	-42.103%
2026-03-11	86.1600	94.1300	86.1600	87.3200	+2.911%	82	7,797	-44.205%
2026-03-10	86.4200	88.1200	84.7400	84.8500	+0.177%	135	7,857	-42.581%
2026-03-09	79.4000	85.8000	78.4300	84.7000	-1.683%	369	7,835	-42.479%
2026-03-06	83.2000	86.1500	83.2000	86.1500	-2.765%	131	7,793	-43.447%
2026-03-05	86.4000	88.6000	85.9300	88.6000	-1.226%	87	7,710	-45.011%
2026-03-04	86.3500	89.7000	85.1000	89.7000	+10.468%	57	7,706	-45.686%
2026-03-03	82.7300	82.7500	79.8500	81.2000	-7.200%	236	7,694	-40.000%
2026-03-02	81.5600	88.0200	81.5600	87.5000	-0.568%	335	7,701	-44.320%
2026-02-27	88.0000	90.1000	85.2900	88.0000	-3.541%	103	7,966	-44.636%
2026-02-26	93.5000	93.5000	89.9000	91.2300	-5.068%	339	7,981	-46.597%
2026-02-25	94.7700	97.3800	94.4700	96.1000	+3.892%	52	7,741	-49.303%
2026-02-24	86.0000	92.5000	86.0000	92.5000	+8.568%	73	7,741	-47.330%
2026-02-23	90.0000	90.2800	84.0600	85.2000	-7.981%	320	7,733	-42.817%
2026-02-20	90.9500	95.4400	90.9500	92.5900	-1.709%	249	7,755	-47.381%
2026-02-19	92.5000	96.0000	92.0000	94.2000	-1.824%	78	7,746	-48.280%
2026-02-18	97.0200	98.0000	95.9500	95.9500	-1.650%	165	7,740	-49.224%
2026-02-17	92.9000	97.5800	91.1000	97.5600	-6.192%	133	7,808	-50.062%
2026-02-13	97.4500	104.0000	97.4500	104.0000	+3.844%	48	7,756	-53.154%
2026-02-12	109.2300	111.5100	100.0000	100.1500	-6.837%	58	7,756	-51.353%
2026-02-11	107.8900	111.5700	103.5500	107.5000	+2.089%	55	7,762	-54.679%
2026-02-10	103.0000	106.6500	102.2000	105.3000	+4.381%	29	7,758	-53.732%
2026-02-09	98.0000	102.1600	96.5900	100.8800	+2.116%	82	7,742	-51.705%
2026-02-06	92.3100	99.3800	92.0300	98.7900	+10.257%	115	7,742	-50.683%
2026-02-05	91.0100	93.6000	86.5000	89.6000	-6.374%	140	7,782	-45.625%
2026-02-04	105.4000	106.4500	93.7200	95.7000	-8.857%	232	7,758	-49.091%
2026-02-03	107.4900	108.6000	101.6700	105.0000	-0.906%	39	7,804	-53.600%
2026-02-02	103.0000	108.7600	103.0000	105.9600	-6.643%	78	7,801	-54.020%
2026-01-30	110.0000	118.0000	109.0000	113.5000	+10.291%	43	7,782	-57.075%
2026-01-29	109.3000	110.8000	102.9000	102.9100	-10.028%	230	7,786	-52.658%
2026-01-28	115.0000	117.2000	114.3800	114.3800	+0.466%	68	7,659	-57.405%
2026-01-27	116.0000	116.5800	113.8500	113.8500	-3.517%	78	7,655	-57.207%
2026-01-26	120.2000	120.2000	118.0000	118.0000	-5.713%	39	7,638	-58.712%
2026-01-23	124.4500	125.8000	123.5700	125.1500	+0.080%	26	7,663	-61.071%
2026-01-22	111.9000	125.7000	111.9000	125.0500	+7.755%	42	7,660	-61.040%
2026-01-21	105.6500	116.0500	105.6500	116.0500	+9.430%	70	7,634	-58.018%
2026-01-20	113.3000	114.2000	105.0000	106.0500	-9.359%	187	7,614	-54.059%
2026-01-16	120.7500	124.5000	117.0000	117.0000	-2.905%	50	7,618	-58.359%
2026-01-15	123.9000	124.6500	120.5000	120.5000	+0.350%	115	7,618	-59.568%
2026-01-14	123.2900	123.3000	118.9800	120.0800	-4.479%	81	7,604	-59.427%
2026-01-13	128.6000	129.0900	125.2400	125.7100	-2.202%	23	7,606	-61.244%
2026-01-12	129.0000	132.0500	128.5400	128.5400	+1.749%	14	7,600	-62.097%
2026-01-09	118.6500	128.8300	118.6500	126.3300	+3.933%	230	7,593	-61.434%
2026-01-08	116.4800	121.5500	116.4800	121.5500	+1.292%	23	7,673	-59.918%
2026-01-07	124.5000	124.5000	120.0000	120.0000	-1.153%	27	7,680	-59.400%
2026-01-06	127.2000	127.2000	119.3500	121.4000	-10.512%	202	7,690	-59.868%
2026-01-05	134.0000	138.1500	134.0000	135.6600	+7.055%	39	7,618	-64.087%
2026-01-02	136.6500	137.9400	125.3800	126.7200	-6.480%	162	7,617	-61.553%
2025-12-31	137.0000	138.2000	134.3500	135.5000	-1.533%	52	7,600	-64.044%
2025-12-30	142.2000	143.1300	137.6100	137.6100	-2.335%	72	7,600	-64.596%
2025-12-29	145.0000	146.9000	140.8000	140.9000	-7.150%	260	7,619	-65.422%
2025-12-26	158.7500	158.7500	151.7500	151.7500	-2.992%	25	7,608	-67.895%
2025-12-24	159.1500	159.1500	154.6000	156.4300	-2.426%	6	7,602	-68.855%
2025-12-23	164.9500	164.9500	157.7900	160.3200	-2.160%	63	7,602	-69.611%
2025-12-22	164.7100	171.1000	162.0000	163.8600	+3.447%	408	7,620	-70.267%
2025-12-19	162.6500	162.6500	155.1500	158.4000	-1.889%	323	7,740	-69.242%
2025-12-18	156.0000	167.0000	155.0000	161.4500	+6.483%	233	7,761	-69.823%
2025-12-17	166.9700	170.0000	150.3500	151.6200	-9.750%	269	7,810	-67.867%
2025-12-16	154.7000	168.8000	154.4000	168.0000	+6.329%	150	7,860	-71.000%
2025-12-15	150.5000	160.6000	150.5000	158.0000	+9.798%	290	7,865	-69.165%
2025-12-12	140.9700	146.8000	132.3000	143.9000	+7.021%	154	7,858	-66.143%
2025-12-11	135.1000	136.4500	131.8500	134.4600	-3.001%	199	7,906	-63.766%
2025-12-10	135.6200	141.7000	134.1300	138.6200	+2.583%	42	7,889	-64.854%
2025-12-09	132.7300	139.4900	132.7300	135.1300	+3.548%	99	7,901	-63.946%
2025-12-08	137.6500	137.6500	129.6500	130.5000	-8.453%	200	7,979	-62.667%
2025-12-05	142.5500	145.0700	141.7400	142.5500	+0.218%	32	7,997	-65.823%
2025-12-04	139.2500	142.2400	137.6500	142.2400	+3.523%	151	7,999	-65.748%
2025-12-03	129.5000	137.6500	129.2000	137.4000	+9.657%	110	8,034	-64.541%
2025-12-02	127.9500	127.9500	122.3700	125.3000	-1.339%	168	8,065	-61.117%
2025-12-01	126.0000	127.0000	125.1900	127.0000	+0.395%	9	8,068	-61.638%
2025-11-28	127.5000	128.1500	126.0300	126.5000	-0.237%	48	8,067	-61.486%
2025-11-26	127.0000	127.0000	121.9500	126.8000	+2.631%	409	8,134	-61.577%
2025-11-25	120.7400	123.6000	116.7000	123.5500	-0.089%	143	8,134	-60.567%
2025-11-24	118.4000	125.0500	118.4000	123.6600	+14.872%	130	8,177	-60.602%
2025-11-21	111.0000	114.1000	104.6600	107.6500	-3.018%	109	8,130	-54.742%
2025-11-20	119.6000	129.7000	111.0000	111.0000	-2.674%	114	8,119	-56.108%
2025-11-19	115.4500	118.9500	113.0100	114.0500	-0.306%	145	8,149	-57.282%
2025-11-18	118.0500	118.0500	109.9700	114.4000	-2.456%	357	8,260	-57.413%
2025-11-17	116.8700	128.0000	116.8700	117.2800	+1.541%	372	7,947	-58.458%
2025-11-14	106.3800	120.1500	104.8800	115.5000	+0.173%	256	8,033	-57.818%
2025-11-13	125.7200	125.7200	110.9200	115.3000	-11.580%	427	8,051	-57.745%
2025-11-12	134.3000	134.3000	128.5200	130.4000	-4.174%	116	7,966	-62.638%
2025-11-11	135.1900	136.4500	134.3200	136.0800	-6.281%	45	7,899	-64.198%
2025-11-10	139.4000	145.7700	136.0000	145.2000	+8.084%	63	7,899	-66.446%
2025-11-07	138.5000	139.1000	131.0300	134.3400	-7.670%	333	7,929	-63.734%
2025-11-06	156.0000	156.0000	141.0100	145.5000	-7.053%	405	8,004	-66.515%
2025-11-05	144.4000	159.0000	142.0700	156.5400	+7.219%	352	8,054	-68.877%
2025-11-04	149.8500	153.8500	144.0100	146.0000	-9.085%	538	8,199	-66.630%
2025-11-03	154.5000	162.7900	154.5000	160.5900	+7.131%	196	7,968	-69.662%
2025-10-31	142.6000	149.9000	140.3500	149.9000	+8.639%	163	7,968	-67.498%
2025-10-30	145.4500	145.4500	137.3300	137.9800	-8.858%	91	7,969	-64.691%
2025-10-29	150.0800	154.0000	147.1400	151.3900	+1.061%	127	7,957	-67.818%
2025-10-28	142.6500	154.4300	142.6500	149.8000	+4.057%	278	7,973	-67.477%
2025-10-27	134.0000	149.4000	134.0000	143.9600	+9.834%	240	8,123	-66.157%
2025-10-24	140.9000	141.8200	130.0200	131.0700	-7.697%	497	8,123	-62.829%
2025-10-23	122.0000	142.5000	118.4900	142.0000	+4.836%	171	7,999	-65.690%
2025-10-22	139.0000	139.0000	130.3100	135.4500	-2.554%	660	8,044	-64.031%
2025-10-21	139.8400	143.2600	139.0000	139.0000	-2.668%	137	8,042	-64.950%
2025-10-20	139.3800	144.4700	139.3800	142.8100	+3.892%	58	7,955	-65.885%
2025-10-17	131.7000	138.5000	131.7000	137.4600	+4.891%	73	7,967	-64.557%
2025-10-16	133.0000	136.0000	126.5000	131.0500	-2.333%	443	7,934	-62.823%
2025-10-15	134.7200	138.5000	129.6000	134.1800	+3.065%	294	8,211	-63.691%
2025-10-14	128.4100	133.2000	124.0000	130.1900	-2.501%	247	8,199	-62.578%
2025-10-13	127.3500	135.0000	126.0000	133.5300	+10.010%	77	8,188	-63.514%
2025-10-10	136.3900	140.0000	119.6500	121.3800	-10.268%	339	8,173	-59.862%
2025-10-09	134.1700	135.3300	130.9700	135.2700	-1.936%	124	8,281	-63.983%
2025-10-08	132.2800	137.9400	131.3200	137.9400	+2.034%	365	8,311	-64.680%
2025-10-07	146.1900	146.1900	134.9500	135.1900	-9.873%	176	7,953	-63.962%
2025-10-06	144.2700	150.0000	138.4100	150.0000	+12.360%	225	7,953	-67.520%
2025-10-03	142.8500	142.8500	125.9000	133.5000	-3.149%	398	8,014	-63.506%
2025-10-02	160.7100	160.7100	137.8400	137.8400	-10.858%	167	8,122	-64.655%
2025-10-01	143.6500	155.2500	143.6500	154.6300	+7.884%	336	8,149	-68.493%
2025-09-30	138.2000	143.3300	136.8500	143.3300	+0.873%	59	8,168	-66.009%
2025-09-29	145.0000	148.4000	141.4800	142.0900	+0.902%	91	8,181	-65.712%
2025-09-26	135.3000	140.8200	128.8500	140.8200	+7.291%	226	8,144	-65.403%
2025-09-25	135.5500	135.5500	127.8600	131.2500	-7.946%	316	8,251	-62.880%
2025-09-24	134.3000	143.0000	134.3000	142.5800	+6.962%	215	8,272	-65.830%
2025-09-23	137.0000	138.0000	130.0500	133.3000	-2.913%	116	8,307	-63.451%
2025-09-22	136.3500	144.5200	134.4000	137.3000	+4.015%	253	8,364	-64.516%
2025-09-19	130.0000	134.6000	129.9000	132.0000	+3.855%	179	8,336	-63.091%
2025-09-18	134.3900	134.9900	127.1000	127.1000	-3.368%	318	8,455	-61.668%
2025-09-17	125.8000	133.0000	120.9400	131.5300	+1.961%	196	8,301	-62.959%
2025-09-16	123.6700	129.0000	122.5500	129.0000	+6.612%	187	8,201	-62.233%
2025-09-15	126.7000	132.0000	117.5000	121.0000	+7.222%	699	8,172	-59.736%
2025-09-12	95.2200	113.1500	95.2200	112.8500	+18.789%	545	8,173	-56.828%
2025-09-11	84.0000	95.0000	84.0000	95.0000	+15.110%	685	8,213	-48.716%
2025-09-10	83.9500	87.2500	82.0500	82.5300	+0.671%	363	8,121	-40.967%
2025-09-09	83.5500	84.5000	81.0000	81.9800	-0.510%	268	8,084	-40.571%
2025-09-08	88.5500	88.7000	82.0700	82.4000	-3.059%	251	8,016	-40.874%
2025-09-05	83.0000	87.0000	81.5100	85.0000	+9.607%	227	7,996	-42.682%
2025-09-04	76.0000	77.5500	74.1000	77.5500	+2.174%	335	7,967	-37.176%
2025-09-03	75.0000	80.1200	72.9300	75.9000	+4.474%	260	7,954	-35.810%
2025-09-02	73.7000	75.1400	72.0000	72.6500	-3.711%	290	7,826	-32.939%
2025-08-29	82.8500	82.8500	74.7000	75.4500	-8.545%	456	7,913	-35.427%
2025-08-28	86.1500	87.5000	80.2700	82.5000	-3.396%	246	7,913	-40.945%
2025-08-27	87.7000	88.6700	85.2000	85.4000	-1.760%	310	7,826	-42.951%
2025-08-26	83.7800	86.9300	82.8300	86.9300	+2.876%	152	7,672	-43.955%
2025-08-25	80.1500	86.2500	78.0000	84.5000	+4.969%	300	7,657	-42.343%
2025-08-22	72.4500	80.5000	71.9300	80.5000	+13.942%	382	7,642	-39.478%
2025-08-21	71.1000	71.7500	69.3300	70.6500	-1.409%	100	7,513	-31.040%
2025-08-20	75.0000	75.0000	67.3600	71.6600	-4.834%	761	7,498	-32.012%
2025-08-19	77.6500	80.6000	74.1800	75.3000	-2.839%	364	7,554	-35.299%
2025-08-18	76.0500	78.0300	75.8500	77.5000	+2.826%	123	7,617	-37.135%
2025-08-15	79.8500	79.8500	73.7100	75.3700	-4.048%	512	7,596	-35.359%
2025-08-14	79.7000	81.2700	76.5900	78.5500	-3.275%	424	7,527	-37.976%
2025-08-13	82.4000	86.4900	81.2100	81.2100	+0.210%	194	7,487	-40.007%
2025-08-12	84.5500	84.5500	78.5500	81.0400	-1.351%	380	7,437	-39.882%
2025-08-11	78.7300	86.4500	78.7300	82.1500	+8.021%	584	7,281	-40.694%
2025-08-08	71.6000	78.6000	71.6000	76.0500	+7.339%	184	7,237	-35.937%
2025-08-07	70.3500	70.8500	68.2500	70.8500	+2.681%	300	7,134	-31.235%
2025-08-06	63.7500	69.8500	63.6700	69.0000	+6.646%	383	6,969	-29.391%
2025-08-05	64.4000	65.5400	62.9500	64.7000	+0.435%	205	6,872	-24.699%
2025-08-04	65.0800	66.0000	62.5000	64.4200	+2.907%	489	6,782	-24.371%
2025-08-01	64.9000	65.2000	61.1500	62.6000	-5.080%	595	6,721	-22.173%
2025-07-31	70.6500	71.5700	64.7000	65.9500	-5.516%	304	6,794	-26.126%
2025-07-30	73.7000	73.7400	68.4000	69.8000	-4.723%	89	6,820	-30.201%
2025-07-29	75.2000	75.2000	71.2000	73.2600	-3.070%	98	6,803	-33.497%
2025-07-28	71.1300	77.5300	70.4000	75.5800	+9.600%	527	6,812	-35.539%
2025-07-25	65.8000	75.0400	65.8000	68.9600	+7.247%	245	6,755	-29.350%
2025-07-24	69.9900	70.7000	62.3000	64.3000	-21.470%	1,335	6,726	-24.230%
2025-07-23	81.4700	83.8000	80.2800	81.8800	-0.571%	189	6,484	-40.498%
2025-07-22	80.2500	83.2600	77.4000	82.3500	+2.298%	103	6,421	-40.838%
2025-07-21	85.5000	85.5000	79.6800	80.5000	-0.764%	144	6,396	-39.478%
2025-07-18	78.5000	81.8000	78.5000	81.1200	+8.016%	265	6,362	-39.941%
2025-07-17	77.3700	77.9000	74.4000	75.1000	-2.682%	1,021	6,242	-35.126%
2025-07-16	72.4000	77.9000	72.4000	77.1700	+8.690%	205	6,443	-36.867%
2025-07-15	75.6000	75.6000	71.0000	71.0000	-4.441%	244	6,376	-31.380%
2025-07-14	73.6500	75.5500	71.9000	74.3000	+4.003%	325	6,344	-34.428%
2025-07-11	68.0400	71.5500	67.4500	71.4400	+3.988%	209	6,222	-31.803%
2025-07-10	62.5500	68.7600	62.4400	68.7000	+12.901%	721	6,148	-29.083%
2025-07-09	63.7500	65.2000	60.0000	60.8500	-5.395%	177	5,904	-19.934%
2025-07-08	64.7800	68.0000	62.9500	64.3200	+0.312%	375	5,877	-24.254%
2025-07-07	64.4200	66.0000	62.9000	64.1200	-17.477%	2,222	5,988	-24.017%
2025-07-03	78.5000	78.5000	76.1500	77.7000	+1.370%	88	5,644	-37.297%
2025-07-02	73.9400	77.6500	71.8800	76.6500	+10.510%	1,057	5,644	-36.438%
2025-07-01	70.2500	73.0100	67.5000	69.3600	-12.402%	664	5,373	-29.758%
2025-06-30	81.2100	83.5000	78.3300	79.1800	-5.174%	152	5,519	-38.469%
2025-06-27	83.0000	87.5500	80.8000	83.5000	-2.794%	123	5,485	-41.653%
2025-06-26	89.9500	89.9500	85.9000	85.9000	-2.916%	32	5,443	-43.283%
2025-06-25	97.1800	97.1800	85.3000	88.4800	-8.784%	337	5,443	-44.937%
2025-06-24	105.3500	105.4000	97.0000	97.0000	-6.371%	160	5,400	-49.773%
2025-06-23	90.7500	110.0000	90.7500	103.6000	+19.493%	365	5,343	-52.973%
2025-06-20	91.6600	94.0000	86.7000	86.7000	-3.377%	354	5,250	-43.806%
2025-06-18	86.5000	91.7400	86.0000	89.7300	+3.614%	40	5,227	-45.704%
2025-06-17	91.6800	91.6800	86.3400	86.6000	-7.676%	57	5,227	-43.741%
2025-06-16	93.8700	95.4200	93.4000	93.8000	+1.023%	23	5,221	-48.060%
2025-06-13	86.6000	97.0500	86.6000	92.8500	+4.679%	174	5,219	-47.528%
2025-06-12	91.9500	96.4400	88.0000	88.7000	-5.326%	166	5,212	-45.073%
2025-06-11	98.0000	98.9000	92.1000	93.6900	-0.011%	134	5,276	-47.999%
2025-06-10	85.4500	94.2500	84.0000	93.7000	+14.032%	298	5,239	-48.004%
2025-06-09	70.4500	83.1000	68.5000	82.1700	+9.560%	517	5,186	-40.708%
2025-06-06	76.0000	80.4900	74.0000	75.0000	+6.549%	1,380	5,143	-35.040%
2025-06-05	89.2500	90.0000	66.7100	70.3900	-25.616%	1,842	4,832	-30.786%
2025-06-04	101.0000	101.4200	93.0000	94.6300	-5.972%	677	4,918	-48.515%
2025-06-03	103.1600	107.3200	100.6400	100.6400	+0.339%	251	4,936	-51.590%
2025-06-02	101.6200	103.3000	96.1000	100.3000	-2.810%	517	4,971	-51.426%
2025-05-30	110.3400	113.6500	103.2000	103.2000	-7.659%	222	5,054	-52.791%
2025-05-29	116.3200	116.7000	110.0000	111.7600	+0.794%	87	5,039	-56.407%
2025-05-28	114.9700	116.0000	110.8800	110.8800	-3.162%	168	5,039	-56.061%
2025-05-27	105.0000	115.6500	105.0000	114.5000	+13.930%	338	5,028	-57.450%
2025-05-23	99.5000	102.4500	97.2500	100.5000	-0.652%	670	4,960	-51.522%
2025-05-22	98.1100	104.4400	98.1100	101.1600	+3.224%	189	4,960	-51.839%
2025-05-21	103.3500	104.1900	96.6400	98.0000	-4.836%	129	5,022	-50.286%
2025-05-20	110.0000	110.4200	102.9800	102.9800	+0.961%	162	5,030	-52.690%
2025-05-19	98.5000	103.1000	97.8600	102.0000	-4.673%	213	5,033	-52.235%
2025-05-16	104.4600	109.8500	103.4900	107.0000	+3.883%	510	4,995	-54.467%
2025-05-15	103.0000	104.5400	98.5000	103.0000	-4.674%	980	4,952	-52.699%
2025-05-14	102.0000	108.5200	99.7000	108.0500	+11.599%	777	4,327	-54.910%
2025-05-13	88.0000	98.5500	87.0000	96.8200	+11.083%	362	3,893	-49.680%
2025-05-12	90.0000	93.6000	83.2500	87.1600	+13.416%	393	3,916	-44.103%
2025-05-09	71.3500	81.3900	71.3500	76.8500	+12.190%	858	3,911	-36.604%
2025-05-08	67.2000	70.4900	65.0000	68.5000	+9.163%	144	3,639	-28.876%
2025-05-07	62.0000	63.1000	60.7500	62.7500	-0.791%	613	3,611	-22.359%
2025-05-06	62.3500	63.3500	61.5000	63.2500	-3.139%	729	3,108	-22.972%
2025-05-05	66.0000	66.4900	62.8500	65.3000	-6.043%	350	2,576	-25.391%
2025-05-02	69.1000	74.3900	66.9500	69.5000	+3.731%	1,318	2,523	-29.899%
2025-05-01	68.0000	69.6500	66.4000	67.0000	+0.224%	214	2,633	-27.284%
2025-04-30	66.3200	67.2500	62.9300	66.8500	-7.474%	364	2,536	-27.120%
2025-04-29	68.6200	72.9200	66.7500	72.2500	+5.152%	308	2,484	-32.567%
2025-04-28	69.5400	72.5700	63.2000	68.7100	+1.417%	1,044	2,390	-29.093%
2025-04-25	56.7000	69.3800	55.1500	67.7500	+24.312%	1,728	2,286	-28.089%
2025-04-24	51.0000	54.5000	51.0000	54.5000	+5.010%	145	2,033	-10.606%
2025-04-23	53.3300	55.4500	50.2000	51.9000	+8.351%	559	1,828	-6.127%
2025-04-22	44.2000	48.7100	44.2000	47.9000	+10.242%	442	1,662	+1.712%
2025-04-21	46.3000	46.3000	41.7400	43.4500	-11.597%	988	1,515	+12.129%
2025-04-17	50.4000	50.4100	48.4000	49.1500	-1.798%	684	936	-0.875%
2025-04-16	54.6000	54.6000	47.8000	50.0500	-10.256%	177	936	-2.657%
2025-04-15	54.9300	58.1900	54.9300	55.7700	-2.209%	133	867	-12.641%
2025-04-14	60.9500	61.0000	54.5500	57.0300	+0.760%	78	802	-14.571%
2025-04-11	61.0000	61.7500	54.7200	56.6000	-4.553%	242	767	-13.922%
2025-04-10	64.0500	64.2500	54.3000	59.3000	-13.177%	416	692	-17.841%
2025-04-09	50.0000	68.3000	49.4000	68.3000	+44.397%	374	618	-28.668%
2025-04-08	56.9500	58.0000	45.8200	47.3000	-7.255%	307	600	+3.002%
2025-04-07	47.6300	61.2500	46.2000	51.0000	-7.742%	411	496	-4.471%
2025-04-04	65.6500	65.6500	55.0000	55.2800	-19.181%	698	410	-11.867%
2025-04-03	69.9000	71.9000	65.3000	68.4000	-8.764%	122	193	-28.772%
2025-04-02	63.1500	77.3000	63.0000	74.9700	0.000%	296	177	-35.014%