Dark

TSLA20271217C520
TSLA Dec 17 2027 520.00 Call (TSLA271217C00520000)
option OPRA

EOD

Sep 21, 2026

44.05+3.892%(+1.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	45.0000	45.0000	44.0500	44.0500	+3.892%	11	884	0.000%
2026-09-17	45.0000	45.0000	42.0000	42.4000	+2.788%	4	875	+3.892%
2026-09-16	38.8000	41.2500	38.8000	41.2500	+1.227%	3	874	+6.788%
2026-09-14	40.8000	40.8000	40.7500	40.7500	-6.322%	2	872	+8.098%
2026-09-10	43.5000	43.5000	43.5000	43.5000	-2.093%	5	871	+1.264%
2026-09-09	44.4300	44.4300	44.4300	44.4300	+19.020%	3	871	-0.855%
2026-09-04	39.9400	40.2900	37.1500	37.3300	-28.004%	9	870	+18.002%
2026-09-03	51.0000	52.0000	51.0000	51.8500	+28.025%	15	870	-15.043%
2026-09-01	40.5000	40.5000	40.5000	40.5000	-12.205%	1	870	+8.765%
2026-08-31	43.2200	46.1300	43.2200	46.1300	+22.361%	25	870	-4.509%
2026-08-28	40.8100	40.8700	37.6000	37.7000	+2.030%	18	870	+16.844%
2026-08-26	37.2000	37.2000	36.8000	36.9500	-12.024%	14	874	+19.215%
2026-08-25	42.0000	42.0000	42.0000	42.0000	+5.927%	2	871	+4.881%
2026-08-24	41.6000	41.6000	39.6500	39.6500	-11.987%	9	869	+11.097%
2026-08-21	42.0000	45.0500	42.0000	45.0500	+18.771%	26	868	-2.220%
2026-08-20	37.9300	37.9300	37.9300	37.9300	-4.937%	2	881	+16.135%
2026-08-19	35.6200	39.9000	35.6200	39.9000	+14.000%	7	883	+10.401%
2026-08-18	35.0000	35.0000	35.0000	35.0000	-4.840%	2	879	+25.857%
2026-08-17	35.8200	36.7800	35.8200	36.7800	+3.898%	2	877	+19.766%
2026-08-14	35.4000	35.4000	35.4000	35.4000	-2.613%	1	877	+24.435%
2026-08-13	34.0000	36.6000	34.0000	36.3500	+13.240%	57	876	+21.183%
2026-08-12	33.4800	33.4800	31.6000	32.1000	-8.286%	13	905	+37.227%
2026-08-11	36.0000	36.9500	34.7500	35.0000	+1.744%	12	898	+25.857%
2026-08-10	34.6000	35.7500	34.4000	34.4000	-1.574%	12	901	+28.052%
2026-08-07	34.9500	34.9500	34.9500	34.9500	+5.430%	1	891	+26.037%
2026-08-06	33.3000	33.3500	33.1000	33.1500	-2.500%	10	890	+32.881%
2026-08-05	34.0000	34.0000	34.0000	34.0000	-0.730%	1	885	+29.559%
2026-08-03	31.6500	34.2500	31.6500	34.2500	+24.636%	13	884	+28.613%
2026-07-31	29.0000	29.2500	27.4700	27.4800	-4.284%	8	882	+60.298%
2026-07-30	28.0000	28.7100	28.0000	28.7100	+8.299%	17	875	+53.431%
2026-07-29	27.4500	27.6500	26.5100	26.5100	-8.238%	13	860	+66.164%
2026-07-28	28.3000	28.8900	28.3000	28.8900	-2.068%	2	863	+52.475%
2026-07-27	31.3000	31.3000	29.5000	29.5000	-1.007%	18	864	+49.322%
2026-07-24	31.7500	31.8000	29.3000	29.8000	-7.453%	96	858	+47.819%
2026-07-23	40.0000	40.9000	32.2000	32.2000	-39.937%	65	813	+36.801%
2026-07-21	53.5500	53.6100	53.5500	53.6100	+3.895%	2	804	-17.832%
2026-07-20	52.7000	52.7000	51.6000	51.6000	-9.378%	8	803	-14.632%
2026-07-17	56.9400	56.9400	56.9400	56.9400	-4.783%	1	802	-22.638%
2026-07-16	59.8000	61.5000	59.8000	59.8000	-6.708%	7	801	-26.338%
2026-07-15	67.0500	69.0500	64.1000	64.1000	-1.612%	12	801	-31.279%
2026-07-14	65.1500	65.1500	65.1500	65.1500	+1.717%	1	806	-32.387%
2026-07-13	65.5500	65.5500	63.9400	64.0500	-11.838%	15	807	-31.226%
2026-07-10	73.0000	73.0000	71.0000	72.6500	+2.729%	17	807	-39.367%
2026-07-09	68.0400	70.7200	67.8500	70.7200	+8.500%	20	816	-37.712%
2026-07-08	65.1800	65.1800	65.1800	65.1800	-8.288%	1	815	-32.418%
2026-07-07	71.0700	71.0700	71.0700	71.0700	-7.881%	1	814	-38.019%
2026-07-06	64.2500	77.1500	64.2500	77.1500	+19.059%	9	814	-42.903%
2026-07-02	76.5000	76.5000	64.8000	64.8000	-23.314%	42	849	-32.022%
2026-07-01	82.3000	85.5000	81.0000	84.5000	+3.452%	23	849	-47.870%
2026-06-30	75.3000	81.6800	75.3000	81.6800	+7.757%	10	833	-46.070%
2026-06-29	68.2600	75.8000	68.2600	75.8000	+26.735%	8	832	-41.887%
2026-06-26	59.8100	59.8100	59.8100	59.8100	+1.493%	5	833	-26.350%
2026-06-25	58.0000	58.9300	58.0000	58.9300	+0.051%	2	838	-25.250%
2026-06-24	62.3300	62.3300	58.9000	58.9000	-6.804%	7	838	-25.212%
2026-06-23	63.0500	63.2000	63.0500	63.2000	-15.946%	4	838	-30.301%
2026-06-22	76.2800	76.2800	75.1900	75.1900	+4.941%	9	838	-41.415%
2026-06-18	70.4500	71.6500	70.3900	71.6500	-2.782%	8	847	-38.521%
2026-06-17	73.5500	73.7000	72.2500	73.7000	-1.668%	16	847	-40.231%
2026-06-16	74.9500	74.9500	74.9500	74.9500	-5.139%	2	847	-41.227%
2026-06-15	78.9500	79.6000	78.1500	79.0100	+6.339%	5	841	-44.248%
2026-06-12	73.7500	75.0000	70.8500	74.3000	-1.197%	5	841	-40.713%
2026-06-11	69.6500	75.2000	67.7000	75.2000	+11.490%	22	841	-41.423%
2026-06-10	67.2000	67.4500	66.6500	67.4500	-7.412%	11	847	-34.692%
2026-06-09	70.7000	72.8500	68.0500	72.8500	-7.726%	6	852	-39.533%
2026-06-08	74.5000	78.9500	74.5000	78.9500	+12.018%	4	850	-44.205%
2026-06-05	79.8000	79.8000	70.4800	70.4800	-13.849%	110	848	-37.500%
2026-06-04	81.8100	81.8100	81.8100	81.8100	-1.422%	1	858	-46.156%
2026-06-02	79.8700	82.9900	79.8700	82.9900	+2.927%	3	857	-46.921%
2026-06-01	80.3300	80.6300	80.3300	80.6300	-12.321%	38	858	-45.368%
2026-05-29	90.8000	92.2000	90.8000	91.9600	-3.403%	5	843	-52.099%
2026-05-28	95.2000	95.2000	95.2000	95.2000	-0.833%	4	843	-53.729%
2026-05-27	96.0000	96.0000	96.0000	96.0000	+8.023%	1	843	-54.115%
2026-05-26	88.8700	88.8700	88.8700	88.8700	+2.491%	8	843	-50.433%
2026-05-22	86.4200	86.7100	86.4200	86.7100	+6.067%	3	843	-49.198%
2026-05-21	81.7500	81.7500	81.7500	81.7500	+3.520%	8	842	-46.116%
2026-05-20	78.9700	78.9700	78.9700	78.9700	+11.116%	1	842	-44.219%
2026-05-19	71.0700	71.0700	71.0700	71.0700	-10.152%	1	834	-38.019%
2026-05-18	79.1000	79.1000	79.1000	79.1000	-9.600%	2	834	-44.311%
2026-05-15	88.9300	88.9300	87.3900	87.5000	-9.794%	3	834	-49.657%
2026-05-14	98.9300	98.9300	97.0000	97.0000	-5.926%	3	832	-54.588%
2026-05-13	103.8800	104.5800	102.7500	103.1100	+14.427%	14	831	-57.279%
2026-05-12	98.5500	98.5500	89.5400	90.1100	-8.564%	9	831	-51.115%
2026-05-11	91.0300	99.0400	91.0300	98.5500	+14.606%	114	831	-55.302%
2026-05-08	81.4500	87.1500	81.4500	85.9900	+13.578%	23	848	-48.773%
2026-05-07	77.4500	77.4500	75.7100	75.7100	+6.935%	8	850	-41.817%
2026-05-06	70.7500	70.8000	70.7500	70.8000	+1.797%	6	850	-37.782%
2026-05-05	71.4000	71.4000	69.5500	69.5500	+5.188%	2	853	-36.664%
2026-05-04	66.1200	66.1200	66.1200	66.1200	-5.204%	2	853	-33.379%
2026-05-01	69.1600	69.7500	69.1600	69.7500	+11.671%	5	853	-36.846%
2026-04-30	55.7000	62.4600	55.7000	62.4600	+4.851%	8	853	-29.475%
2026-04-28	60.7000	60.7000	59.5700	59.5700	+2.091%	4	850	-26.053%
2026-04-27	57.1900	58.7300	56.7000	58.3500	-2.863%	17	850	-24.507%
2026-04-24	60.2000	60.5300	59.2500	60.0700	-1.103%	14	857	-26.669%
2026-04-23	62.2200	62.2200	59.2000	60.7400	-12.805%	22	853	-27.478%
2026-04-21	69.6600	69.6600	69.6600	69.6600	-2.163%	1	856	-36.764%
2026-04-20	71.2000	71.2000	71.2000	71.2000	-7.110%	2	856	-38.132%
2026-04-17	75.1500	79.4500	75.1500	76.6500	+8.247%	24	856	-42.531%
2026-04-16	70.3500	70.8100	69.2700	70.8100	+0.511%	4	856	-37.791%
2026-04-15	61.0000	70.4500	61.0000	70.4500	+23.164%	16	858	-37.473%
2026-04-14	53.2900	57.4000	53.2900	57.2000	+12.421%	28	873	-22.990%
2026-04-13	50.4400	50.8800	50.1500	50.8800	+6.891%	26	846	-13.424%
2026-04-10	49.6300	50.0000	47.5000	47.6000	-4.514%	395	820	-7.458%
2026-04-09	49.8500	49.8500	49.8500	49.8500	-5.102%	1	796	-11.635%
2026-04-08	52.5300	52.5300	52.5300	52.5300	+4.829%	1	797	-16.143%
2026-04-07	48.3000	50.1100	48.1500	50.1100	-3.356%	31	798	-12.093%
2026-04-06	54.7000	54.7000	51.8500	51.8500	-7.576%	55	794	-15.043%
2026-04-02	58.5000	58.5000	56.1000	56.1000	-10.995%	7	791	-21.480%
2026-04-01	63.0300	63.0300	63.0300	63.0300	+7.984%	1	791	-30.113%
2026-03-31	57.6700	58.6900	57.5900	58.3700	+6.108%	17	791	-24.533%
2026-03-30	59.4000	59.4000	54.2400	55.0100	-6.826%	10	794	-19.924%
2026-03-27	60.5500	60.5500	59.0400	59.0400	-8.080%	7	793	-25.390%
2026-03-26	68.8000	68.8000	64.2300	64.2300	-5.433%	2	797	-31.418%
2026-03-24	67.9200	67.9200	67.9200	67.9200	+1.829%	1	796	-35.144%
2026-03-23	68.3600	68.3600	66.7000	66.7000	+2.789%	8	795	-33.958%
2026-03-20	64.7500	65.6800	64.6500	64.8900	-3.695%	10	797	-32.116%
2026-03-19	69.6800	69.6800	67.3800	67.3800	-9.799%	9	801	-34.625%
2026-03-18	74.7000	74.7000	74.7000	74.7000	-2.861%	2	802	-41.031%
2026-03-17	76.9000	76.9000	76.9000	76.9000	-1.788%	1	801	-42.718%
2026-03-16	78.3000	78.3000	78.3000	78.3000	-2.125%	1	801	-43.742%
2026-03-12	78.2000	80.0000	78.2000	80.0000	-4.421%	10	801	-44.938%
2026-03-11	87.8800	87.8800	83.7000	83.7000	+5.151%	3	801	-47.372%
2026-03-10	80.9000	80.9000	79.6000	79.6000	+0.747%	9	802	-44.661%
2026-03-09	74.2000	79.5000	73.0000	79.0100	-1.851%	57	803	-44.248%
2026-03-06	78.5200	80.5000	78.5200	80.5000	-3.489%	14	810	-45.280%
2026-03-05	83.3400	83.4100	83.3400	83.4100	-0.820%	71	799	-47.189%
2026-03-04	84.1000	84.1000	84.1000	84.1000	+10.440%	3	845	-47.622%
2026-03-03	78.4100	78.4400	75.5800	76.1500	-5.895%	48	845	-42.154%
2026-03-02	76.4500	80.9200	76.4500	80.9200	-0.516%	3	856	-45.564%
2026-02-27	81.3400	81.3400	81.3400	81.3400	-10.811%	6	857	-45.845%
2026-02-25	90.1500	91.2000	90.1500	91.2000	+6.393%	3	863	-51.700%
2026-02-24	84.1200	85.7200	84.1200	85.7200	+8.506%	4	863	-48.612%
2026-02-23	85.2300	85.4700	79.0000	79.0000	-11.633%	245	866	-44.241%
2026-02-20	87.2500	89.4000	87.2500	89.4000	+1.017%	12	1,052	-50.727%
2026-02-19	86.9600	88.5000	86.9600	88.5000	-3.637%	15	1,053	-50.226%
2026-02-18	91.8400	91.8400	91.8400	91.8400	-0.369%	1	1,066	-52.036%
2026-02-17	91.2300	92.1800	91.2300	92.1800	-5.408%	3	1,067	-52.213%
2026-02-13	95.5000	97.4500	95.5000	97.4500	+1.616%	3	1,065	-54.797%
2026-02-12	95.3000	95.9000	95.2700	95.9000	-2.965%	6	1,065	-54.067%
2026-02-10	98.8300	98.8300	98.8300	98.8300	+3.704%	1	1,064	-55.429%
2026-02-09	96.3800	96.4000	95.3000	95.3000	+12.915%	4	1,065	-53.778%
2026-02-05	83.4000	88.1800	82.2500	84.4000	-6.337%	204	1,062	-47.808%
2026-02-04	92.3500	92.3500	88.4300	90.1100	-11.873%	30	996	-51.115%
2026-02-02	102.2500	102.2500	102.2500	102.2500	-6.020%	1	999	-56.919%
2026-01-30	108.9000	108.9000	108.8000	108.8000	+10.682%	4	999	-59.513%
2026-01-29	99.1600	100.6200	98.3000	98.3000	-10.294%	15	999	-55.188%
2026-01-28	110.1500	110.1500	109.5800	109.5800	+0.717%	15	997	-59.801%
2026-01-27	108.8000	108.8000	108.8000	108.8000	-1.787%	1	987	-59.513%
2026-01-26	111.4500	111.4500	110.7800	110.7800	-6.806%	5	987	-60.237%
2026-01-23	119.0500	119.0500	118.8700	118.8700	+0.934%	3	986	-62.943%
2026-01-22	117.7700	117.7700	117.7700	117.7700	+14.118%	5	984	-62.597%
2026-01-21	100.7500	103.2000	100.7500	103.2000	-0.540%	21	979	-57.316%
2026-01-20	103.7600	103.7600	103.7600	103.7600	-8.436%	5	989	-57.546%
2026-01-16	113.4500	114.2300	111.6000	113.3200	-2.226%	83	971	-61.128%
2026-01-15	115.9000	115.9000	115.9000	115.9000	+2.385%	8	971	-61.993%
2026-01-14	116.7500	116.7500	112.8700	113.2000	-5.232%	5	963	-61.087%
2026-01-13	119.2500	119.4500	119.2500	119.4500	-4.478%	2	964	-63.123%
2026-01-12	125.5000	125.5000	125.0500	125.0500	+8.456%	4	963	-64.774%
2026-01-06	118.0000	118.0000	113.8400	115.3000	-3.676%	10	963	-61.795%
2026-01-02	125.4500	125.4500	119.7000	119.7000	-8.744%	112	958	-63.200%
2025-12-31	130.8000	131.1700	130.8000	131.1700	-1.767%	2	990	-66.418%
2025-12-30	132.6000	135.9000	132.6000	133.5300	-11.004%	65	990	-67.011%
2025-12-24	150.0400	150.0400	150.0400	150.0400	-3.387%	1	1,024	-70.641%
2025-12-23	157.7500	157.7500	155.3000	155.3000	-1.039%	3	1,024	-71.636%
2025-12-22	162.5000	162.5000	156.8000	156.9300	+2.770%	28	1,027	-71.930%
2025-12-19	149.1000	153.1500	149.1000	152.7000	-2.621%	6	1,024	-71.153%
2025-12-18	156.2700	159.0500	156.2400	156.8100	-3.144%	42	1,023	-71.909%
2025-12-17	157.6500	162.2700	157.6500	161.9000	+0.885%	13	989	-72.792%
2025-12-16	144.6000	160.7000	144.6000	160.4800	+6.025%	9	990	-72.551%
2025-12-15	151.2600	152.0500	150.8000	151.3600	+13.124%	20	989	-70.897%
2025-12-12	130.7100	139.8000	130.7100	133.8000	+2.137%	8	979	-67.078%
2025-12-10	131.0000	131.0000	131.0000	131.0000	-1.946%	1	977	-66.374%
2025-12-09	125.7200	133.6000	125.7200	133.6000	+3.759%	9	977	-67.028%
2025-12-08	129.2000	129.2000	128.7600	128.7600	-5.442%	16	974	-65.789%
2025-12-05	135.8800	136.2100	135.8800	136.1700	+3.473%	23	982	-67.651%
2025-12-04	132.5500	132.5500	131.6000	131.6000	-0.152%	3	974	-66.527%
2025-12-03	126.3000	131.9000	126.3000	131.8000	+9.651%	11	976	-66.578%
2025-12-02	122.3500	122.3500	117.3000	120.2000	-0.719%	37	974	-63.353%
2025-12-01	118.9000	121.0700	118.9000	121.0700	-0.436%	131	957	-63.616%
2025-11-28	121.6000	121.6000	121.6000	121.6000	+3.869%	1	915	-63.775%
2025-11-25	112.5000	118.6000	112.5000	117.0700	-0.620%	4	915	-62.373%
2025-11-24	112.8000	117.8000	112.8000	117.8000	+10.093%	2	916	-62.606%
2025-11-21	106.0000	109.0000	106.0000	107.0000	-1.970%	46	915	-58.832%
2025-11-20	123.0000	123.0000	109.1500	109.1500	+1.112%	23	933	-59.643%
2025-11-19	107.9500	107.9500	107.9500	107.9500	-3.010%	1	953	-59.194%
2025-11-18	108.0000	111.3000	107.9500	111.3000	-0.358%	16	954	-60.422%
2025-11-14	111.1000	115.3000	111.1000	111.7000	+5.031%	126	955	-60.564%
2025-11-13	115.0000	115.3000	106.3500	106.3500	-14.303%	15	1,027	-58.580%
2025-11-12	124.2000	124.2000	124.1000	124.1000	-7.416%	2	1,027	-64.504%
2025-11-11	134.0400	134.0400	134.0400	134.0400	+0.517%	1	1,025	-67.137%
2025-11-07	126.9000	133.3500	126.9000	133.3500	-1.811%	24	1,025	-66.967%
2025-11-06	145.2100	145.2100	135.8100	135.8100	-11.003%	15	1,029	-67.565%
2025-11-05	144.6100	152.6000	138.2000	152.6000	+7.193%	15	1,033	-71.134%
2025-11-04	144.4000	147.8100	142.3600	142.3600	-6.336%	20	1,031	-69.057%
2025-11-03	146.4500	156.3600	146.4500	151.9900	+6.900%	66	1,038	-71.018%
2025-10-31	139.2000	142.6000	137.2800	142.1800	+7.835%	105	1,038	-69.018%
2025-10-30	139.3000	139.3000	131.8500	131.8500	-9.107%	13	1,055	-66.591%
2025-10-29	144.8100	145.0600	144.8100	145.0600	+0.757%	11	1,057	-69.633%
2025-10-28	142.5100	148.1000	142.5100	143.9700	+2.056%	26	1,057	-69.403%
2025-10-27	133.1200	142.4000	133.1200	141.0700	+12.992%	10	1,060	-68.774%
2025-10-24	130.8000	130.8000	124.8500	124.8500	-7.764%	13	1,060	-64.718%
2025-10-23	114.0000	135.6000	114.0000	135.3600	+7.685%	8	1,061	-67.457%
2025-10-22	130.1000	130.1000	125.6000	125.7000	-6.612%	9	1,060	-64.956%
2025-10-21	137.5000	137.5000	134.6000	134.6000	-0.686%	19	1,063	-67.273%
2025-10-20	135.5300	135.5300	135.5300	135.5300	+3.222%	2	1,074	-67.498%
2025-10-17	131.8000	131.8000	131.3000	131.3000	+6.887%	2	1,072	-66.451%
2025-10-16	122.8400	122.8400	122.8400	122.8400	-2.832%	1	1,071	-64.140%
2025-10-15	128.6000	128.6000	126.4200	126.4200	+3.836%	2	1,072	-65.156%
2025-10-14	119.3000	121.7500	119.3000	121.7500	+0.786%	7	1,072	-63.819%
2025-10-13	121.8000	121.8000	120.8000	120.8000	+1.641%	3	1,067	-63.535%
2025-10-10	118.6400	118.8500	118.6400	118.8500	-10.437%	4	1,067	-62.936%
2025-10-08	132.7000	132.7000	132.7000	132.7000	+0.530%	1	1,067	-66.805%
2025-10-07	132.0000	132.0000	132.0000	132.0000	-7.427%	5	1,068	-66.629%
2025-10-06	136.0000	143.4000	136.0000	142.5900	+16.286%	8	1,068	-69.107%
2025-10-03	134.0000	134.0000	122.6200	122.6200	-9.924%	17	1,075	-64.076%
2025-10-02	152.8000	152.9700	135.0000	136.1300	-7.914%	70	1,080	-67.641%
2025-10-01	146.1000	148.4000	146.1000	147.8300	+11.067%	45	1,072	-70.202%
2025-09-30	133.1000	133.1000	133.1000	133.1000	-6.287%	1	1,045	-66.905%
2025-09-29	142.0300	142.0300	142.0300	142.0300	+6.789%	1	1,045	-68.985%
2025-09-26	133.0000	133.0000	133.0000	133.0000	+6.188%	1	1,045	-66.880%
2025-09-25	127.1300	127.1300	125.2500	125.2500	-8.242%	7	1,046	-64.830%
2025-09-24	132.1500	136.5000	132.1500	136.5000	+2.362%	15	1,046	-67.729%
2025-09-23	134.6200	134.6200	132.8700	133.3500	+1.084%	3	1,050	-66.967%
2025-09-22	130.9500	136.1800	130.8500	131.9200	+4.698%	12	1,051	-66.609%
2025-09-19	124.8700	126.0000	123.7400	126.0000	+0.071%	4	1,051	-65.040%
2025-09-18	128.3300	128.3300	125.2000	125.9100	+4.620%	4	1,054	-65.015%
2025-09-17	121.2900	121.8200	120.3500	120.3500	-2.511%	103	1,054	-63.398%
2025-09-16	122.9700	124.0200	121.5500	123.4500	+9.064%	13	1,025	-64.318%
2025-09-15	122.1100	125.2700	113.1900	113.1900	+4.747%	93	1,028	-61.083%
2025-09-12	97.2000	108.2000	97.2000	108.0600	+20.737%	92	1,029	-59.236%
2025-09-11	79.2500	89.5000	79.2500	89.5000	+12.155%	14	1,008	-50.782%
2025-09-10	82.0000	82.3000	79.2500	79.8000	+1.089%	8	1,007	-44.799%
2025-09-09	78.3500	78.9400	78.3500	78.9400	-0.767%	6	1,007	-44.198%
2025-09-08	82.6700	82.6700	79.5500	79.5500	-0.637%	2	1,003	-44.626%
2025-09-05	80.5000	82.0000	78.5000	80.0600	+8.262%	15	1,003	-44.979%
2025-09-04	71.1000	73.9500	71.1000	73.9500	-0.404%	2	997	-40.433%
2025-09-03	69.7900	75.8000	69.7900	74.2500	+5.769%	14	996	-40.673%
2025-09-02	71.6500	71.6500	70.2000	70.2000	-4.164%	3	996	-37.251%
2025-08-29	75.5000	75.5000	73.2500	73.2500	-10.660%	72	962	-39.863%
2025-08-27	84.0000	84.0000	81.9900	81.9900	+2.487%	4	962	-46.274%
2025-08-26	80.0000	80.3000	79.0000	80.0000	-1.901%	18	962	-44.938%
2025-08-25	81.1000	82.0600	81.1000	81.5500	+7.728%	14	978	-45.984%
2025-08-22	73.7000	76.0400	73.7000	75.7000	+12.985%	22	986	-41.810%
2025-08-21	67.7500	67.7500	66.9500	67.0000	-0.030%	160	985	-34.254%
2025-08-20	67.2500	67.2500	64.5200	67.0200	-5.526%	15	939	-34.273%
2025-08-19	70.9400	70.9400	70.9400	70.9400	-3.979%	1	931	-37.905%
2025-08-18	73.2000	74.0100	73.2000	73.8800	+3.112%	35	930	-40.376%
2025-08-15	73.5700	73.5700	70.6500	71.6500	-3.110%	33	940	-38.521%
2025-08-14	77.5700	77.5700	73.9500	73.9500	-7.470%	3	917	-40.433%
2025-08-13	81.7400	81.7500	79.9200	79.9200	+4.690%	20	918	-44.882%
2025-08-12	76.2400	76.3400	76.2400	76.3400	-4.932%	2	899	-42.298%
2025-08-11	80.1000	80.3000	80.1000	80.3000	+8.734%	22	898	-45.143%
2025-08-08	71.6000	73.9000	71.4200	73.8500	+21.865%	7	918	-40.352%
2025-08-04	61.4500	61.4500	60.5000	60.6000	+1.338%	3	916	-27.310%
2025-08-01	59.5000	59.8000	59.5000	59.8000	-5.230%	3	915	-26.338%
2025-07-31	68.3400	68.3400	62.1600	63.1000	-7.206%	5	917	-30.190%
2025-07-30	68.0000	68.0000	68.0000	68.0000	-2.857%	2	918	-35.221%
2025-07-29	70.5000	70.6000	68.7000	70.0000	-4.372%	16	916	-37.071%
2025-07-28	71.2000	73.2000	71.2000	73.2000	+14.375%	4	911	-39.822%
2025-07-25	64.0000	64.0000	64.0000	64.0000	+3.493%	1	912	-31.172%
2025-07-24	67.1000	67.1000	59.7000	61.8400	-20.494%	96	912	-28.768%
2025-07-23	78.9900	79.5500	77.2000	77.7800	+0.232%	28	904	-43.366%
2025-07-21	77.6000	77.6000	77.5000	77.6000	+1.239%	3	892	-43.235%
2025-07-18	74.6000	76.6500	73.8500	76.6500	+5.973%	3	893	-42.531%
2025-07-16	69.2000	73.1700	69.2000	72.3300	+3.773%	3	893	-39.099%
2025-07-15	72.0700	72.0700	69.7000	69.7000	-1.022%	3	893	-36.801%
2025-07-14	69.6800	70.4200	69.6800	70.4200	+6.054%	2	892	-37.447%
2025-07-11	66.4000	66.4000	66.4000	66.4000	+1.483%	1	890	-33.660%
2025-07-10	63.3500	65.5300	61.7500	65.4300	+14.508%	10	891	-32.676%
2025-07-09	59.4000	59.4000	57.1400	57.1400	-12.092%	10	888	-22.909%
2025-07-08	65.0000	65.0000	65.0000	65.0000	+5.777%	1	894	-32.231%
2025-07-07	62.7700	63.3500	60.1000	61.4500	-17.317%	34	893	-28.316%
2025-07-03	74.3500	74.3500	74.3200	74.3200	+0.432%	8	910	-40.729%
2025-07-02	71.7500	74.2300	69.0000	74.0000	+10.037%	8	910	-40.473%
2025-07-01	64.6000	69.4000	64.6000	67.2500	-16.304%	11	908	-34.498%
2025-06-27	79.5500	82.8000	77.9000	80.3500	-4.967%	15	906	-45.177%
2025-06-26	83.1000	84.5900	83.1000	84.5500	-0.295%	4	910	-47.901%
2025-06-25	88.7200	88.7200	84.8000	84.8000	-9.816%	2	908	-48.054%
2025-06-24	96.2700	96.2700	94.0300	94.0300	-7.268%	2	909	-53.153%
2025-06-23	97.6900	103.8200	97.6900	101.4000	+20.786%	19	907	-56.558%
2025-06-20	83.9500	83.9500	83.9500	83.9500	-1.224%	2	907	-47.528%
2025-06-18	86.1000	86.3400	84.9900	84.9900	+0.141%	5	905	-48.170%
2025-06-17	84.8700	84.8700	84.8700	84.8700	-6.221%	1	905	-48.097%
2025-06-16	91.2400	91.2400	90.5000	90.5000	+7.867%	2	905	-51.326%
2025-06-13	84.8000	84.8000	82.9500	83.9000	-1.917%	30	905	-47.497%
2025-06-12	89.0000	90.9000	85.5000	85.5400	-4.829%	29	907	-48.504%
2025-06-11	95.0000	95.0000	89.7800	89.8800	+26.094%	6	923	-50.990%
2025-06-09	71.2000	71.2800	70.7500	71.2800	-2.822%	4	922	-38.201%
2025-06-06	73.5000	75.3500	73.3500	73.3500	+4.801%	22	924	-39.945%
2025-06-05	80.8400	81.1500	68.0400	69.9900	-23.508%	82	925	-37.062%
2025-06-04	91.0500	91.5200	91.0500	91.5000	-10.775%	234	989	-51.858%
2025-06-03	98.6600	102.5500	98.6600	102.5500	+6.656%	4	1,069	-57.045%
2025-06-02	98.0000	98.0000	92.6100	96.1500	-3.850%	29	1,072	-54.186%
2025-05-30	106.4500	106.4500	100.0000	100.0000	-9.256%	10	1,083	-55.950%
2025-05-27	104.7000	110.2000	104.7000	110.2000	+14.079%	7	1,083	-60.027%
2025-05-23	93.5800	96.6000	93.5800	96.6000	-1.629%	14	1,077	-54.400%
2025-05-22	96.6900	98.2000	96.6900	98.2000	+3.532%	2	1,077	-55.143%
2025-05-21	99.8500	99.8500	94.8500	94.8500	-1.229%	2	1,076	-53.558%
2025-05-19	96.0300	96.0300	96.0300	96.0300	-6.312%	1	1,076	-54.129%
2025-05-16	101.7000	102.5000	100.2600	102.5000	+4.967%	408	1,077	-57.024%
2025-05-15	96.3700	101.0000	96.3700	97.6500	-5.148%	30	1,197	-54.890%
2025-05-14	99.6100	103.3500	96.8000	102.9500	+11.081%	194	1,197	-57.212%
2025-05-13	85.0000	95.0000	84.9500	92.6800	+12.217%	57	1,240	-52.471%
2025-05-12	82.4000	85.5000	81.0000	82.5900	+11.986%	81	1,215	-46.664%
2025-05-09	72.6000	77.4100	72.6000	73.7500	+11.069%	20	1,205	-40.271%
2025-05-08	64.0500	66.7200	64.0500	66.4000	+10.189%	24	1,201	-33.660%
2025-05-07	60.2500	60.2600	58.2300	60.2600	+0.651%	63	1,208	-26.900%
2025-05-06	59.2000	61.4500	59.0000	59.8700	-4.361%	303	1,228	-26.424%
2025-05-05	63.5000	63.5000	60.2500	62.6000	-5.581%	46	1,021	-29.633%
2025-05-02	66.2200	70.6500	65.7600	66.3000	+3.594%	68	1,027	-33.560%
2025-05-01	66.6100	67.6000	64.0000	64.0000	+0.078%	130	1,029	-31.172%
2025-04-30	63.5400	64.0000	60.2500	63.9500	-3.979%	116	993	-31.118%
2025-04-29	64.9600	66.6000	64.9300	66.6000	+2.462%	207	980	-33.859%
2025-04-28	68.3000	70.4500	60.2200	65.0000	+2.041%	124	882	-32.231%
2025-04-25	53.3700	65.9500	53.3000	63.7000	+22.736%	768	863	-30.848%
2025-04-24	49.9500	51.9000	49.4500	51.9000	-0.575%	15	998	-15.125%
2025-04-23	48.4000	52.3500	48.4000	52.2000	+15.717%	57	993	-15.613%
2025-04-22	42.0000	46.7500	42.0000	45.1100	+9.411%	334	955	-2.350%
2025-04-21	42.6700	42.6700	39.7300	41.2300	-11.656%	492	639	+6.840%
2025-04-17	46.7500	47.1000	46.3000	46.6700	-1.644%	255	396	-5.614%
2025-04-16	51.4000	52.2000	45.5500	47.4500	-9.962%	54	396	-7.165%
2025-04-15	52.1800	55.6000	52.1800	52.7000	-1.033%	246	382	-16.414%
2025-04-14	53.9700	53.9700	53.2500	53.2500	-2.204%	114	178	-17.277%
2025-04-11	55.2200	55.2200	53.8500	54.4500	-2.594%	116	169	-19.100%
2025-04-10	60.3000	60.3000	53.2000	55.9000	-14.066%	12	139	-21.199%
2025-04-09	47.5000	65.0500	47.5000	65.0500	+45.623%	71	135	-32.283%
2025-04-08	54.2000	54.2000	43.9400	44.6700	-8.837%	11	97	-1.388%
2025-04-07	45.0500	56.9500	44.6500	49.0000	-7.547%	135	96	-10.102%
2025-04-04	54.5000	54.8000	53.0000	53.0000	-17.252%	8	19	-16.887%
2025-04-03	67.0000	67.0000	62.2900	64.0500	-11.971%	17	16	-31.226%
2025-04-02	66.9000	74.1500	66.9000	72.7600	0.000%	16	14	-39.458%