Dark

MSFT20260821C550
MSFT Aug 21 2026 550.00 Call (MSFT260821C00550000)
option OPRA

EOD

Aug 3, 2026

0.7000+288.889%(+0.5200)3,258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3300	0.9900	0.2500	0.7000	+288.889%	3,258	6,707	0.000%
2026-07-31	0.1900	0.3500	0.1500	0.1800	-25.000%	511	5,968	+288.889%
2026-07-30	0.2000	0.4500	0.1700	0.2400	+20.000%	2,421	6,001	+191.667%
2026-07-29	0.1900	0.2200	0.1000	0.2000	0.000%	496	5,977	+250.000%
2026-07-28	0.2900	0.3200	0.1800	0.2000	-25.926%	371	5,668	+250.000%
2026-07-27	0.2500	0.3200	0.2500	0.2700	+8.000%	492	5,687	+159.259%
2026-07-24	0.2500	0.3000	0.2000	0.2500	+25.000%	1,172	5,795	+180.000%
2026-07-23	0.3900	0.3900	0.2000	0.2000	-44.444%	161	5,372	+250.000%
2026-07-22	0.4000	0.4000	0.3000	0.3600	-18.182%	51	5,442	+94.444%
2026-07-21	0.4100	0.4800	0.3900	0.4400	-20.000%	60	5,444	+59.091%
2026-07-20	0.5300	0.6100	0.4900	0.5500	-8.333%	282	5,454	+27.273%
2026-07-17	0.5100	0.6600	0.5000	0.6000	-6.250%	218	5,290	+16.667%
2026-07-16	0.6800	0.8000	0.6300	0.6400	-1.538%	106	5,325	+9.375%
2026-07-15	0.5800	0.6800	0.4800	0.6500	+35.417%	173	5,317	+7.692%
2026-07-14	0.4200	0.4800	0.4200	0.4800	-14.286%	62	5,312	+45.833%
2026-07-13	0.6000	0.6000	0.5100	0.5600	+1.818%	92	5,281	+25.000%
2026-07-10	0.5500	0.5900	0.4600	0.5500	+14.583%	88	5,312	+27.273%
2026-07-09	0.4800	0.5000	0.4300	0.4800	-4.000%	32	5,294	+45.833%
2026-07-08	0.6000	0.6000	0.5000	0.5000	-27.536%	476	5,277	+40.000%
2026-07-07	0.8500	0.8700	0.6900	0.6900	-9.211%	169	5,632	+1.449%
2026-07-06	0.8900	0.8900	0.6600	0.7600	-16.484%	222	5,661	-7.895%
2026-07-02	0.9200	1.0600	0.8600	0.9100	-1.087%	330	5,526	-23.077%
2026-07-01	0.8500	1.1300	0.8500	0.9200	+10.843%	82	5,526	-23.913%
2026-06-30	0.9500	0.9900	0.7800	0.8300	-12.632%	15	5,474	-15.663%
2026-06-29	0.9900	1.0400	0.7500	0.9500	-4.040%	62	5,471	-26.316%
2026-06-26	0.7800	1.0100	0.7800	0.9900	+41.429%	150	5,472	-29.293%
2026-06-25	0.7100	0.9200	0.6200	0.7000	-12.500%	266	5,366	0.000%
2026-06-24	0.9900	1.1900	0.8000	0.8000	-19.192%	216	5,385	-12.500%
2026-06-23	1.1600	1.3300	0.9900	0.9900	-4.808%	281	5,409	-29.293%
2026-06-22	1.2000	1.2000	0.9800	1.0400	-22.963%	90	5,361	-32.692%
2026-06-18	1.2100	1.4200	1.0000	1.3500	+18.421%	259	5,364	-48.148%
2026-06-17	1.1600	1.5100	1.1400	1.1400	-17.391%	95	5,364	-38.596%
2026-06-16	1.5000	1.6000	1.2500	1.3800	-12.102%	223	5,364	-49.275%
2026-06-15	1.5400	1.7200	1.4500	1.5700	+12.143%	278	5,349	-55.414%
2026-06-12	1.5400	1.5400	1.2500	1.4000	+2.190%	47	5,266	-50.000%
2026-06-11	1.5200	1.5200	1.1600	1.3700	-4.861%	179	5,267	-48.905%
2026-06-10	1.5000	1.7000	1.4300	1.4400	-11.656%	200	5,175	-51.389%
2026-06-09	1.9400	2.1000	1.5000	1.6300	-22.381%	478	5,134	-57.055%
2026-06-08	2.0400	2.4000	1.8300	2.1000	-7.080%	989	5,099	-66.667%
2026-06-05	3.0000	3.1000	2.1200	2.2600	-27.097%	389	4,642	-69.027%
2026-06-04	4.2000	4.2000	3.0500	3.1000	-16.216%	236	4,659	-77.419%
2026-06-03	4.7000	4.7000	3.2000	3.7000	-20.601%	1,604	4,718	-81.081%
2026-06-02	5.6500	7.4500	4.6500	4.6600	-40.637%	1,381	5,039	-84.979%
2026-06-01	6.6500	8.6000	6.5000	7.8500	+63.542%	1,469	4,632	-91.083%
2026-05-29	3.5000	4.9500	3.2500	4.8000	+75.182%	660	4,287	-85.417%
2026-05-28	2.0400	3.2500	2.0400	2.7400	+45.745%	1,785	4,162	-74.453%
2026-05-27	1.9000	2.0000	1.8000	1.8800	-8.293%	495	4,224	-62.766%
2026-05-26	2.0300	2.2000	1.9000	2.0500	-5.530%	991	3,969	-65.854%
2026-05-22	2.4000	2.6900	2.1300	2.1700	-8.051%	593	4,069	-67.742%
2026-05-21	2.6000	2.6000	2.2000	2.3600	-4.065%	363	3,670	-70.339%
2026-05-20	1.9500	2.4600	1.9000	2.4600	+15.493%	429	3,670	-71.545%
2026-05-19	3.2400	3.4500	2.1300	2.1300	-17.121%	646	3,464	-67.136%
2026-05-18	2.3700	2.8200	2.3700	2.5700	-4.815%	383	3,464	-72.763%
2026-05-15	2.2500	3.3000	2.2100	2.7000	+26.761%	2,625	3,464	-74.074%
2026-05-14	1.7100	2.2500	1.6200	2.1300	+27.545%	714	2,499	-67.136%
2026-05-13	1.4400	1.7600	1.4400	1.6700	+3.727%	929	2,250	-58.084%
2026-05-12	1.9000	2.0000	1.5800	1.6100	-12.973%	44	2,250	-56.522%
2026-05-11	1.4700	1.9000	1.4700	1.8500	-5.128%	126	2,250	-62.162%
2026-05-08	1.9500	2.0500	1.7600	1.9500	-13.333%	113	2,223	-64.103%
2026-05-07	2.2200	2.6200	2.1700	2.2500	+30.058%	91	2,177	-68.889%
2026-05-06	1.4700	1.9000	1.4500	1.7300	+8.125%	684	2,162	-59.538%
2026-05-05	1.8000	1.8100	1.5500	1.6000	-11.111%	173	2,702	-56.250%
2026-05-04	2.1000	2.2000	1.8000	1.8000	-17.051%	90	2,712	-61.111%
2026-05-01	2.2000	2.4000	2.0700	2.1700	+7.426%	107	2,736	-67.742%
2026-04-30	2.3000	2.4000	1.5500	2.0200	-53.349%	235	2,736	-65.347%
2026-04-29	4.4100	4.8000	4.0000	4.3300	-13.745%	1,190	2,703	-83.834%
2026-04-28	4.5000	5.1000	4.5000	5.0200	+6.809%	624	2,838	-86.056%
2026-04-27	3.9500	4.7000	3.9500	4.7000	+13.253%	124	2,612	-85.106%
2026-04-24	3.7000	4.2500	3.5500	4.1500	+23.881%	115	2,571	-83.133%
2026-04-23	3.4700	3.9900	3.1000	3.3500	-28.723%	569	2,583	-79.104%
2026-04-22	4.2000	4.7000	4.2000	4.7000	+25.000%	56	2,203	-85.106%
2026-04-21	3.4500	4.1700	3.4500	3.7600	+19.365%	76	2,193	-81.383%
2026-04-20	3.6000	3.6000	3.1100	3.1500	-17.105%	106	2,150	-77.778%
2026-04-17	4.1000	5.0000	3.6000	3.8000	-3.797%	294	2,131	-81.579%
2026-04-16	3.9500	4.2000	3.4800	3.9500	+17.910%	139	2,007	-82.278%
2026-04-15	2.7100	3.6500	2.5100	3.3500	+48.889%	138	1,929	-79.104%
2026-04-14	2.0900	2.6000	2.0900	2.2500	+30.814%	68	1,968	-68.889%
2026-04-13	1.1700	1.7300	1.1700	1.7200	+62.264%	89	1,996	-59.302%
2026-04-10	1.0900	1.1200	1.0400	1.0600	+16.484%	4	2,031	-33.962%
2026-04-09	0.8900	0.9400	0.7800	0.9100	0.000%	76	2,028	-23.077%
2026-04-08	1.0000	1.0000	0.7800	0.9100	+5.814%	132	1,976	-23.077%
2026-04-07	0.8500	0.9400	0.8100	0.8600	-4.444%	223	1,871	-18.605%
2026-04-06	0.8900	0.9100	0.8600	0.9000	-2.174%	12	1,851	-22.222%
2026-04-02	0.8900	0.9200	0.8400	0.9200	+2.222%	21	1,839	-23.913%
2026-04-01	1.0800	1.0800	0.8600	0.9000	-16.667%	30	1,839	-22.222%
2026-03-31	0.9300	1.1300	0.9300	1.0800	+17.391%	186	1,836	-35.185%
2026-03-30	0.9300	1.0200	0.8500	0.9200	-3.158%	190	1,935	-23.913%
2026-03-27	0.9200	0.9900	0.9000	0.9500	-5.000%	85	2,055	-26.316%
2026-03-26	1.0900	1.1200	0.9900	1.0000	-8.257%	159	2,046	-30.000%
2026-03-25	1.1700	1.1700	1.0300	1.0900	-11.382%	269	2,093	-35.780%
2026-03-24	1.4000	1.4000	1.1600	1.2300	-8.889%	69	2,132	-43.089%
2026-03-23	1.5500	1.5500	1.3500	1.3500	-11.765%	93	2,091	-48.148%
2026-03-20	1.5000	1.6500	1.5000	1.5300	-8.929%	133	2,076	-54.248%
2026-03-19	1.8300	1.8300	1.6800	1.6800	-13.846%	43	2,066	-58.333%
2026-03-18	2.0000	2.0000	1.9400	1.9500	-5.340%	18	2,073	-64.103%
2026-03-17	2.4000	2.4000	2.0600	2.0600	-10.435%	31	2,073	-66.019%
2026-03-16	2.2900	2.3100	2.2000	2.3000	-3.766%	15	2,067	-69.565%
2026-03-13	2.7500	2.7500	2.3700	2.3900	-21.639%	54	2,075	-70.711%
2026-03-12	3.0000	3.0500	2.9300	3.0500	-1.613%	28	2,090	-77.049%
2026-03-11	3.1500	3.1500	2.9400	3.1000	0.000%	6	2,087	-77.419%
2026-03-10	3.4500	3.4500	3.1000	3.1000	-13.889%	50	2,089	-77.419%
2026-03-09	3.5500	3.6200	3.3300	3.6000	-10.224%	17	2,070	-80.556%
2026-03-06	4.3500	4.6900	3.9600	4.0100	-4.976%	44	2,192	-82.544%
2026-03-05	3.9000	4.3500	3.9000	4.2200	+2.927%	71	2,179	-83.412%
2026-03-04	4.0000	4.2200	3.4700	4.1000	+1.235%	31	2,177	-82.927%
2026-03-03	3.6000	4.0500	3.4500	4.0500	+14.407%	67	2,159	-82.716%
2026-03-02	3.7500	3.8000	3.5200	3.5400	+1.143%	23	2,153	-80.226%
2026-02-27	3.6000	3.6000	3.4200	3.5000	-13.580%	13	2,152	-80.000%
2026-02-26	4.3500	4.3500	3.8500	4.0500	+8.000%	118	2,150	-82.716%
2026-02-25	3.5500	3.7500	3.3000	3.7500	+28.425%	84	2,143	-81.333%
2026-02-24	2.7900	2.9200	2.5400	2.9200	+13.178%	10	2,143	-76.027%
2026-02-23	2.8700	3.0500	2.5600	2.5800	-24.118%	23	2,137	-72.868%
2026-02-20	3.5200	3.6000	3.4000	3.4000	-5.292%	19	2,130	-79.412%
2026-02-19	3.5500	3.8000	3.4700	3.5900	+1.127%	18	2,130	-80.501%
2026-02-18	3.4800	3.5700	3.4000	3.5500	+8.563%	14	2,123	-80.282%
2026-02-17	3.8900	3.8900	3.2700	3.2700	-21.205%	34	2,122	-78.593%
2026-02-13	3.9000	4.2500	3.7100	4.1500	-1.190%	61	2,114	-83.133%
2026-02-12	4.2000	4.4500	3.9500	4.2000	0.000%	40	2,114	-83.333%
2026-02-11	4.5700	4.6000	4.1000	4.2000	-14.110%	527	2,109	-83.333%
2026-02-10	5.5000	6.2000	4.8900	4.8900	-4.118%	25	1,763	-85.685%
2026-02-09	4.1600	5.1500	4.1600	5.1000	+23.487%	138	1,763	-86.275%
2026-02-06	3.7300	4.1300	3.4000	4.1300	+13.151%	52	1,804	-83.051%
2026-02-05	4.1500	4.1800	3.5500	3.6500	-26.411%	757	1,809	-80.822%
2026-02-04	4.7500	5.3800	4.4000	4.9600	+11.712%	155	1,185	-85.887%
2026-02-03	5.2500	5.2500	4.4000	4.4400	-21.416%	706	1,182	-84.234%
2026-02-02	6.3000	6.4600	5.6500	5.6500	-16.296%	72	832	-87.611%
2026-01-30	7.5000	7.7000	6.7500	6.7500	-15.625%	131	823	-89.630%
2026-01-29	7.9000	8.7400	6.5000	8.0000	-59.596%	232	740	-91.250%
2026-01-28	18.2000	19.8000	17.8500	19.8000	+5.040%	136	689	-96.465%
2026-01-27	17.5500	18.8500	17.5500	18.8500	+18.182%	57	678	-96.286%
2026-01-26	13.9600	16.8500	13.9600	15.9500	+1.270%	41	628	-95.611%
2026-01-23	10.8700	15.8000	10.8100	15.7500	+52.174%	50	634	-95.556%
2026-01-22	9.6500	10.8700	9.6000	10.3500	+9.524%	28	593	-93.237%
2026-01-21	10.0000	10.1000	8.7500	9.4500	-12.500%	43	589	-92.593%
2026-01-20	10.2500	11.0000	10.2500	10.8000	-10.000%	39	600	-93.519%
2026-01-16	12.4400	12.8000	12.0000	12.0000	-3.382%	16	580	-94.167%
2026-01-15	14.1000	14.1000	12.3500	12.4200	-2.588%	29	580	-94.364%
2026-01-14	14.4000	14.4000	12.4900	12.7500	-12.431%	55	588	-94.510%
2026-01-13	15.6000	15.6000	14.1100	14.5600	-9.000%	21	552	-95.192%
2026-01-12	17.1700	17.2000	16.0000	16.0000	-5.325%	8	540	-95.625%
2026-01-09	16.5300	16.9000	16.5000	16.9000	-1.744%	7	540	-95.858%
2026-01-08	16.7500	17.2000	16.7500	17.2000	-7.278%	5	538	-95.930%
2026-01-07	18.1300	20.3000	18.1300	18.5500	+9.763%	22	537	-96.226%
2026-01-06	15.3400	16.9000	15.2300	16.9000	+5.956%	47	528	-95.858%
2026-01-05	15.9500	16.1800	15.9500	15.9500	+0.949%	13	524	-95.611%
2026-01-02	16.5000	17.0000	15.5000	15.8000	-18.850%	27	524	-95.570%
2025-12-31	19.4200	19.4700	19.3500	19.4700	-3.852%	23	527	-96.405%
2025-12-30	20.0000	20.6100	20.0000	20.2500	+1.759%	6	527	-96.543%
2025-12-29	19.6000	20.8500	19.4800	19.9000	-4.327%	36	528	-96.482%
2025-12-26	20.5000	20.8000	20.5000	20.8000	+0.726%	3	520	-96.635%
2025-12-23	20.6500	20.6500	20.6500	20.6500	-1.432%	4	521	-96.610%
2025-12-22	20.9500	20.9500	20.9500	20.9500	+0.721%	1	525	-96.659%
2025-12-19	22.0000	22.0000	20.8000	20.8000	-4.368%	10	525	-96.635%
2025-12-18	21.8400	22.2000	21.7500	21.7500	+12.987%	29	516	-96.782%
2025-12-17	18.9900	19.2500	18.9900	19.2500	+4.054%	3	513	-96.364%
2025-12-16	18.9000	18.9000	18.5000	18.5000	-2.375%	6	515	-96.216%
2025-12-15	20.0000	20.0000	18.9500	18.9500	-11.449%	7	509	-96.306%
2025-12-12	21.5500	21.5500	21.4000	21.4000	-10.647%	3	503	-96.729%
2025-12-11	22.8500	23.9500	22.8500	23.9500	+10.115%	2	500	-97.077%
2025-12-10	23.3800	23.3800	21.7500	21.7500	-18.264%	18	498	-96.782%
2025-12-09	27.0000	27.0000	26.5300	26.6100	-0.894%	4	498	-97.369%
2025-12-08	25.4000	27.0000	25.4000	26.8500	+16.587%	39	500	-97.393%
2025-12-05	24.0500	24.0500	22.5000	23.0300	+3.973%	10	485	-96.960%
2025-12-04	22.1500	22.1500	22.1500	22.1500	-5.905%	1	478	-96.840%
2025-12-03	21.4000	23.7000	21.4000	23.5400	-8.901%	15	477	-97.026%
2025-12-02	26.1200	26.1700	25.8400	25.8400	+2.458%	21	470	-97.291%
2025-12-01	25.2200	25.2200	25.2200	25.2200	-5.931%	10	479	-97.224%
2025-11-28	25.3700	27.0000	25.3700	26.8100	+6.600%	6	469	-97.389%
2025-11-26	24.9500	25.1500	24.9500	25.1500	+14.318%	2	467	-97.217%
2025-11-25	19.4500	22.0000	19.4500	22.0000	+5.012%	12	467	-96.818%
2025-11-24	20.7000	21.3500	20.5500	20.9500	-0.238%	15	463	-96.659%
2025-11-21	21.9000	23.0500	21.0000	21.0000	-15.663%	24	458	-96.667%
2025-11-20	27.9000	27.9000	24.9000	24.9000	-8.958%	65	448	-97.189%
2025-11-19	29.7100	29.7100	26.3000	27.3500	-9.106%	39	456	-97.441%
2025-11-18	29.6500	30.0900	28.6500	30.0900	-14.151%	27	424	-97.674%
2025-11-17	35.7700	36.3000	35.0500	35.0500	-3.920%	55	423	-98.003%
2025-11-14	33.0900	36.4800	33.0900	36.4800	+5.281%	7	448	-98.081%
2025-11-13	35.5600	36.4900	34.6500	34.6500	-5.586%	10	453	-97.980%
2025-11-12	36.0000	36.8000	33.1700	36.7000	+2.371%	13	448	-98.093%
2025-11-11	33.3000	35.8500	33.3000	35.8500	+2.429%	3	444	-98.047%
2025-11-10	33.5700	35.0000	33.5700	35.0000	+9.136%	2	445	-98.000%
2025-11-07	32.3600	32.3600	32.0700	32.0700	-4.752%	2	444	-97.817%
2025-11-06	35.1700	35.1700	32.5000	33.6700	-7.117%	17	443	-97.921%
2025-11-05	36.9000	37.4000	36.2500	36.2500	-3.101%	7	440	-98.069%
2025-11-04	37.0000	38.8000	37.0000	37.4100	-6.194%	8	438	-98.129%
2025-11-03	42.3700	42.3700	39.8800	39.8800	-4.479%	2	440	-98.245%
2025-10-31	46.6500	46.6500	40.5000	41.7500	-4.023%	287	440	-98.323%
2025-10-30	48.2000	48.2000	43.5000	43.5000	-23.415%	41	325	-98.391%
2025-10-29	55.3500	56.8000	52.9000	56.8000	+2.712%	34	363	-98.768%
2025-10-28	58.1100	58.1100	54.7500	55.3000	+15.690%	130	359	-98.734%
2025-10-27	47.7500	48.3800	47.6700	47.8000	+9.482%	40	284	-98.536%
2025-10-23	42.5100	43.7000	42.5100	43.6600	+6.436%	14	284	-98.397%
2025-10-22	43.3100	43.6100	41.0200	41.0200	+6.077%	27	280	-98.294%
2025-10-21	38.9500	39.1900	38.4700	38.6700	-3.638%	8	255	-98.190%
2025-10-20	39.4200	40.1300	39.3500	40.1300	+1.211%	12	253	-98.256%
2025-10-17	37.9100	39.7100	37.9100	39.6500	+4.590%	13	254	-98.235%
2025-10-16	39.4200	39.6500	37.6000	37.9100	-1.532%	19	252	-98.154%
2025-10-15	39.3300	39.8300	38.5000	38.5000	-4.157%	11	251	-98.182%
2025-10-14	38.3700	40.1700	38.1700	40.1700	+1.133%	17	246	-98.257%
2025-10-13	39.8700	40.0000	38.8600	39.7200	-2.047%	20	240	-98.238%
2025-10-10	44.2500	44.2500	40.4700	40.5500	-6.264%	22	239	-98.274%
2025-10-09	43.2700	43.7300	41.8300	43.2600	-3.545%	57	238	-98.382%
2025-10-08	45.0000	45.0000	44.7300	44.8500	+0.651%	14	219	-98.439%
2025-10-07	44.3500	44.6000	43.5300	44.5600	-6.189%	35	208	-98.429%
2025-10-06	43.7800	47.5000	43.5500	47.5000	+18.012%	34	192	-98.526%
2025-10-03	41.1000	41.6900	40.2500	40.2500	-0.174%	14	192	-98.261%
2025-10-02	40.3500	40.4000	39.0000	40.3200	-1.055%	43	191	-98.264%
2025-10-01	38.1000	40.8900	38.1000	40.7500	+1.672%	18	154	-98.282%
2025-09-30	40.0000	40.0800	39.8000	40.0800	+3.700%	20	153	-98.253%
2025-09-29	38.0500	38.6500	38.0500	38.6500	+7.840%	3	156	-98.189%
2025-09-26	35.8400	35.8400	35.8400	35.8400	+1.072%	1	154	-98.047%
2025-09-25	35.8000	35.8000	35.2000	35.4600	-4.291%	5	153	-98.026%
2025-09-24	37.6500	37.6500	36.4000	37.0500	-1.646%	6	152	-98.111%
2025-09-23	38.8000	38.8000	37.4500	37.6700	-4.415%	12	152	-98.142%
2025-09-22	39.3200	40.0000	38.8500	39.4100	+1.835%	407	143	-98.224%
2025-09-19	38.7000	38.7000	38.7000	38.7000	-0.998%	5	174	-98.191%
2025-09-16	38.5000	39.0900	38.1000	39.0900	-1.063%	5	174	-98.209%
2025-09-15	36.9100	39.5100	36.9100	39.5100	+3.025%	2	174	-98.228%
2025-09-12	35.2100	38.3500	35.2100	38.3500	+17.135%	9	173	-98.175%
2025-09-11	32.3500	32.7400	32.3500	32.7400	+0.584%	3	177	-97.862%
2025-09-10	30.7000	32.5500	30.6800	32.5500	+4.327%	7	175	-97.849%
2025-09-09	32.0000	32.0000	31.2000	31.2000	-0.542%	3	171	-97.756%
2025-09-08	31.7500	32.2000	31.3000	31.3700	+5.410%	9	170	-97.769%
2025-09-05	33.4600	33.4600	29.0000	29.7600	-14.212%	20	175	-97.648%
2025-09-04	34.6900	34.6900	34.6900	34.6900	+3.398%	1	163	-97.982%
2025-09-02	33.5500	33.5500	33.5500	33.5500	-8.832%	1	162	-97.914%
2025-08-29	36.8000	36.8000	36.8000	36.8000	-1.971%	1	162	-98.098%
2025-08-28	35.6000	37.5400	35.6000	37.5400	+13.414%	205	162	-98.135%
2025-08-26	34.7500	34.7500	33.1000	33.1000	-6.153%	8	61	-97.885%
2025-08-25	36.2300	36.3000	35.2700	35.2700	-2.971%	15	54	-98.015%
2025-08-22	37.2000	38.0000	36.3500	36.3500	-1.223%	8	39	-98.074%
2025-08-21	36.6500	37.0000	36.6500	36.8000	+1.238%	21	37	-98.098%
2025-08-20	38.7500	38.7500	36.1500	36.3500	-4.593%	11	24	-98.074%
2025-08-19	38.9500	39.5000	38.1000	38.1000	-8.193%	7	13	-98.163%
2025-08-18	43.3000	43.3000	41.5000	41.5000	-8.389%	3	6	-98.313%
2025-08-15	45.3000	45.3000	45.3000	45.3000	+0.221%	1	3	-98.455%
2025-08-14	45.6000	45.6000	45.2000	45.2000	-0.133%	3	2	-98.451%
2025-08-13	46.7000	46.7000	45.2600	45.2600	-5.115%	6	2	-98.453%
2025-08-12	47.3600	47.7000	47.3600	47.7000	0.000%	6	6	-98.532%