Dark

MSFT20260918C470
MSFT Sep 18 2026 470.00 Call (MSFT260918C00470000)
option OPRA

EOD

Aug 3, 2026

31.87+70.976%(+13.23)1,298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.6500	34.7500	22.6500	31.8700	+70.976%	1,298	20,986	0.000%
2026-07-31	14.1000	19.2100	12.0000	18.6400	+35.860%	2,089	21,189	+70.976%
2026-07-30	10.7000	16.9100	8.0500	13.7200	+309.552%	14,203	21,511	+132.289%
2026-07-29	3.5500	4.6000	3.3400	3.3500	-15.617%	908	10,736	+851.343%
2026-07-28	4.1500	5.1000	3.8400	3.9700	+5.867%	318	10,482	+702.771%
2026-07-27	3.7500	4.3500	3.7200	3.7500	+11.276%	126	10,385	+749.867%
2026-07-24	3.6000	4.0200	3.3000	3.3700	+2.121%	98	10,335	+845.697%
2026-07-23	4.9900	5.0300	3.0000	3.3000	-34.000%	181	10,341	+865.758%
2026-07-22	6.1300	6.1300	4.5100	5.0000	-15.254%	1,140	10,352	+537.400%
2026-07-21	6.2500	6.8900	5.9000	5.9000	-15.714%	132	10,367	+440.169%
2026-07-20	5.7200	7.0500	5.1600	7.0000	+7.692%	137	10,362	+355.286%
2026-07-17	6.4200	6.8500	5.6300	6.5000	-11.565%	78	10,299	+390.308%
2026-07-16	6.9300	8.3300	6.8900	7.3500	+5.603%	375	10,287	+333.605%
2026-07-15	5.4000	7.5000	5.4000	6.9600	+36.471%	246	10,431	+357.902%
2026-07-14	4.3500	5.2400	4.3500	5.1000	-13.559%	82	10,415	+524.902%
2026-07-13	5.4100	6.2900	5.0800	5.9000	+11.321%	111	10,415	+440.169%
2026-07-10	5.4900	5.4900	4.8500	5.3000	+19.101%	1,111	10,385	+501.321%
2026-07-09	3.8000	4.4500	3.8000	4.4500	-5.319%	105	10,339	+616.180%
2026-07-08	5.2500	5.2500	4.5500	4.7000	-20.204%	71	10,345	+578.085%
2026-07-07	7.0000	7.0100	5.8900	5.8900	-0.169%	34	10,340	+441.087%
2026-07-06	5.6800	6.1300	5.1800	5.9000	-8.100%	124	10,330	+440.169%
2026-07-02	5.9500	7.0000	5.9500	6.4200	+9.744%	455	9,985	+396.417%
2026-07-01	5.7800	6.6500	5.7800	5.8500	+28.571%	936	9,985	+444.786%
2026-06-30	4.9200	4.9200	4.2500	4.5500	-3.602%	1,089	9,402	+600.440%
2026-06-29	5.3000	5.7000	4.5000	4.7200	-9.231%	1,679	8,655	+575.212%
2026-06-26	3.6300	5.2000	3.6300	5.2000	+57.100%	83	7,067	+512.885%
2026-06-25	3.6000	4.0400	3.0000	3.3100	-17.250%	356	7,046	+862.840%
2026-06-24	4.5000	5.2000	4.0000	4.0000	-20.000%	1,326	6,702	+696.750%
2026-06-23	4.5300	5.5000	4.5300	5.0000	+11.857%	180	5,842	+537.400%
2026-06-22	5.5000	5.9000	4.3800	4.4700	-19.459%	223	5,768	+612.975%
2026-06-18	5.5000	6.0200	5.0500	5.5500	+2.210%	448	5,696	+474.234%
2026-06-17	6.5700	7.1000	5.3100	5.4300	-28.079%	190	5,696	+486.924%
2026-06-16	8.2500	8.2500	7.2500	7.5500	-15.642%	258	5,696	+322.119%
2026-06-15	8.4700	9.3500	8.2000	8.9500	+17.454%	291	5,607	+256.089%
2026-06-12	8.4500	8.4500	6.8900	7.6200	-1.804%	389	5,470	+318.241%
2026-06-11	8.3000	8.3000	6.7300	7.7600	-10.289%	222	5,340	+310.696%
2026-06-10	9.0400	10.3300	8.6500	8.6500	-11.735%	180	5,303	+268.439%
2026-06-09	11.3400	12.0500	9.1500	9.8000	-20.583%	171	5,265	+225.204%
2026-06-08	12.4500	12.4500	10.8100	12.3400	-6.160%	364	5,260	+158.266%
2026-06-05	16.7500	16.7500	12.5500	13.1500	-21.399%	275	5,171	+142.357%
2026-06-04	20.9000	20.9000	16.2500	16.7300	-6.275%	219	5,235	+90.496%
2026-06-03	20.8000	21.2000	16.1500	17.8500	-20.667%	769	5,153	+78.543%
2026-06-02	25.8000	28.5000	22.5000	22.5000	-31.652%	756	4,913	+41.644%
2026-06-01	30.3000	34.8100	30.3000	32.9200	+29.098%	1,852	4,846	-3.190%
2026-05-29	20.4100	25.5000	20.2300	25.5000	+58.879%	733	4,457	+24.980%
2026-05-28	11.7500	17.6000	11.7500	16.0500	+37.532%	456	4,445	+98.567%
2026-05-27	11.5000	12.3500	11.3000	11.6700	-5.887%	67	4,594	+173.093%
2026-05-26	12.4500	13.5500	11.8500	12.4000	-4.615%	207	4,618	+157.016%
2026-05-22	14.1000	15.0000	12.7300	13.0000	-5.040%	49	4,574	+145.154%
2026-05-21	15.5000	16.3000	13.1500	13.6900	-3.592%	75	4,561	+132.798%
2026-05-20	12.1900	14.2000	11.7700	14.2000	+7.985%	64	4,561	+124.437%
2026-05-19	17.0000	18.1100	12.9500	13.1500	-13.770%	399	4,678	+142.357%
2026-05-18	13.6500	16.1000	13.6500	15.2500	-0.522%	314	4,678	+108.984%
2026-05-15	12.6000	17.4000	12.3500	15.3300	+32.498%	443	4,678	+107.893%
2026-05-14	9.5500	12.3000	9.5500	11.5700	+13.431%	131	4,630	+175.454%
2026-05-13	9.1500	10.3000	9.1500	10.2000	-2.111%	93	4,556	+212.451%
2026-05-12	12.1200	12.1200	10.4200	10.4200	-6.547%	79	4,556	+205.854%
2026-05-11	10.3900	11.5000	10.1500	11.1500	-10.442%	91	4,556	+185.830%
2026-05-08	12.3500	13.6000	12.0000	12.4500	-12.632%	146	4,486	+155.984%
2026-05-07	13.8000	16.0000	13.5500	14.2500	+20.253%	356	4,483	+123.649%
2026-05-06	10.0500	13.0000	9.7400	11.8500	+7.629%	228	4,399	+168.945%
2026-05-05	11.2000	12.0500	10.4500	11.0100	-5.086%	208	4,435	+189.464%
2026-05-04	12.2400	14.4000	11.5500	11.6000	-8.877%	108	4,417	+174.741%
2026-05-01	13.0000	13.8000	12.5000	12.7300	+7.881%	107	4,358	+150.353%
2026-04-30	13.5000	13.7000	9.4300	11.8000	-39.175%	713	4,358	+170.085%
2026-04-29	19.6600	20.9000	18.2500	19.4000	-13.004%	563	4,311	+64.278%
2026-04-28	20.0600	22.3000	19.4000	22.3000	+8.940%	587	4,203	+42.915%
2026-04-27	18.7400	20.7200	17.0000	20.4700	+2.095%	155	4,230	+55.691%
2026-04-24	18.0500	20.0500	17.3000	20.0500	+20.060%	249	4,210	+58.953%
2026-04-23	17.0000	18.6300	15.5000	16.7000	-24.944%	266	4,126	+90.838%
2026-04-22	19.0000	22.2500	18.8500	22.2500	+14.987%	639	4,195	+43.236%
2026-04-21	17.1500	20.3100	17.1500	19.3500	+18.349%	102	4,356	+64.703%
2026-04-20	17.6200	18.0000	16.2000	16.3500	-12.238%	143	4,356	+94.924%
2026-04-17	19.9000	22.5000	17.8000	18.6300	+1.803%	612	4,389	+71.068%
2026-04-16	15.9000	19.0000	15.8500	18.3000	+16.561%	601	4,354	+74.153%
2026-04-15	11.5000	16.8700	11.5000	15.7000	+46.729%	494	4,672	+102.994%
2026-04-14	9.2500	11.3000	9.2500	10.7000	+22.286%	468	4,455	+197.850%
2026-04-13	6.2000	8.7500	6.2000	8.7500	+47.059%	1,283	4,306	+264.229%
2026-04-10	5.5800	6.1500	5.5800	5.9500	+3.659%	293	3,736	+435.630%
2026-04-09	5.3000	5.7500	4.7000	5.7400	+10.385%	228	3,684	+455.226%
2026-04-08	6.4000	6.4000	5.2000	5.2000	0.000%	42	3,657	+512.885%
2026-04-07	5.5500	5.5500	4.9700	5.2000	-3.704%	46	3,657	+512.885%
2026-04-06	5.8500	5.8500	5.2500	5.4000	-4.425%	40	3,644	+490.185%
2026-04-02	5.4000	5.7700	5.1600	5.6500	+0.893%	22	3,640	+464.071%
2026-04-01	5.5000	6.0500	5.5000	5.6000	-1.754%	97	3,640	+469.107%
2026-03-31	5.5000	5.9600	5.0600	5.7000	+23.110%	938	3,565	+459.123%
2026-03-30	5.0000	5.5000	4.6300	4.6300	-2.114%	99	3,061	+588.337%
2026-03-27	5.0000	5.0900	4.6000	4.7300	-13.211%	118	3,056	+573.784%
2026-03-26	6.2200	6.3000	5.4500	5.4500	-11.093%	38	3,049	+484.771%
2026-03-25	6.3500	6.3500	5.9500	6.1300	-7.820%	145	3,052	+419.902%
2026-03-24	7.1200	7.1200	6.5500	6.6500	-16.352%	59	3,033	+379.248%
2026-03-23	8.6000	8.8000	7.7800	7.9500	-9.143%	112	3,038	+300.881%
2026-03-20	9.2000	9.2000	8.6500	8.7500	-9.607%	88	2,979	+264.229%
2026-03-19	10.1000	10.6000	9.5000	9.6800	-9.108%	351	2,944	+229.236%
2026-03-18	11.4500	11.8800	10.5000	10.6500	-12.056%	216	2,721	+199.249%
2026-03-17	13.0000	13.0000	11.9000	12.1100	-6.846%	40	2,621	+163.171%
2026-03-16	12.8000	13.0000	12.2200	13.0000	-1.141%	77	2,588	+145.154%
2026-03-13	13.1000	13.2500	13.0000	13.1500	-13.883%	9	2,563	+142.357%
2026-03-12	15.5000	16.0000	15.2000	15.2700	-0.651%	15	2,560	+108.710%
2026-03-11	16.6000	16.6000	15.0000	15.3700	-9.428%	54	2,562	+107.352%
2026-03-10	16.5800	16.9700	16.5800	16.9700	-5.143%	7	2,535	+87.802%
2026-03-09	18.2500	18.3500	16.6000	17.8900	-5.093%	129	2,535	+78.144%
2026-03-06	20.5000	20.8300	18.7500	18.8500	-4.315%	1,092	2,645	+69.072%
2026-03-05	17.8900	19.7500	17.8900	19.7000	+9.323%	51	1,670	+61.777%
2026-03-04	17.4000	19.2000	16.8700	18.0200	+5.073%	171	1,676	+76.859%
2026-03-03	15.2000	17.7200	15.2000	17.1500	+11.945%	58	1,559	+85.831%
2026-03-02	15.1000	16.2500	15.1000	15.3200	+5.655%	44	1,558	+108.029%
2026-02-27	14.1500	15.4500	14.1500	14.5000	-14.454%	80	1,580	+119.793%
2026-02-26	17.0400	17.8000	16.4300	16.9500	+7.278%	36	1,538	+88.024%
2026-02-25	13.0000	15.9000	13.0000	15.8000	+27.728%	66	1,524	+101.709%
2026-02-24	11.4500	12.3700	11.4300	12.3700	+8.604%	91	1,524	+157.639%
2026-02-23	13.3000	13.3000	11.3500	11.3900	-21.986%	61	1,501	+179.807%
2026-02-20	14.6100	15.0400	14.2500	14.6000	-1.017%	32	1,480	+118.288%
2026-02-19	16.2300	16.6300	14.7500	14.7500	-1.863%	57	1,456	+116.068%
2026-02-18	14.4000	15.4500	14.0500	15.0300	+8.129%	35	1,430	+112.043%
2026-02-17	14.5400	15.6000	13.9000	13.9000	-17.994%	31	1,402	+129.281%
2026-02-13	16.8300	16.9500	15.6500	16.9500	-3.143%	46	1,394	+88.024%
2026-02-12	16.4000	17.7200	15.4000	17.5000	+4.167%	113	1,394	+82.114%
2026-02-11	19.5500	19.5500	16.5500	16.8000	-14.286%	272	1,327	+89.702%
2026-02-10	21.4500	23.5700	19.6000	19.6000	-0.051%	67	1,157	+62.602%
2026-02-09	16.5100	20.0700	16.3900	19.6100	+25.705%	42	1,166	+62.519%
2026-02-06	15.6100	16.1500	13.9400	15.6000	+6.122%	187	1,140	+104.295%
2026-02-05	17.0000	17.0500	14.5500	14.7000	-26.353%	193	1,120	+116.803%
2026-02-04	19.0000	21.0000	18.2000	19.9600	+9.071%	37	1,080	+59.669%
2026-02-03	21.0000	21.0000	18.3000	18.3000	-17.381%	72	1,082	+74.153%
2026-02-02	24.6500	25.0000	22.1500	22.1500	-12.830%	113	1,108	+43.883%
2026-01-30	27.7500	28.6000	25.0000	25.4100	-8.761%	341	1,059	+25.423%
2026-01-29	30.5000	30.5000	23.6000	27.8500	-48.041%	475	928	+14.434%
2026-01-28	55.0000	55.0000	52.4500	53.6000	+0.224%	32	661	-40.541%
2026-01-27	50.2500	53.4800	50.2500	53.4800	+13.449%	29	660	-40.408%
2026-01-26	45.0500	49.0500	45.0500	47.1400	+0.533%	31	671	-32.393%
2026-01-23	38.7000	48.0200	38.7000	46.8900	+29.102%	79	666	-32.032%
2026-01-22	33.9000	36.3200	33.6500	36.3200	+12.795%	23	661	-12.252%
2026-01-21	35.8500	35.8500	31.1500	32.2000	-12.973%	141	645	-1.025%
2026-01-20	35.2700	37.0500	35.2700	37.0000	-7.500%	9	688	-13.865%
2026-01-16	40.7600	41.8000	40.0000	40.0000	-0.249%	60	670	-20.325%
2026-01-15	42.1200	42.4500	40.0000	40.1000	-2.811%	81	670	-20.524%
2026-01-14	44.0000	44.6500	40.4400	41.2600	-10.596%	106	609	-22.758%
2026-01-13	47.7500	48.7500	44.7500	46.1500	-8.123%	50	570	-30.943%
2026-01-12	51.6500	52.1900	50.2300	50.2300	-3.682%	8	546	-36.552%
2026-01-09	50.0000	52.1500	49.1000	52.1500	+0.520%	7	546	-38.888%
2026-01-08	52.7500	52.7500	51.2300	51.8800	-6.607%	19	543	-38.570%
2026-01-07	55.0000	58.2100	54.9100	55.5500	+8.433%	23	541	-42.628%
2026-01-06	48.5500	51.2300	47.9300	51.2300	+5.629%	11	557	-37.790%
2026-01-05	49.2500	50.5000	48.0000	48.5000	-0.308%	15	553	-34.289%
2026-01-02	52.0000	52.0000	48.3500	48.6500	-14.152%	206	548	-34.491%
2025-12-31	56.2500	56.6700	56.2500	56.6700	-1.955%	2	388	-43.762%
2025-12-29	57.8500	57.8500	57.8000	57.8000	-1.281%	2	388	-44.862%
2025-12-23	58.5500	58.5500	58.5500	58.5500	+0.775%	1	388	-45.568%
2025-12-22	58.7500	59.2500	58.1000	58.1000	-1.525%	14	389	-45.146%
2025-12-19	58.8200	59.0000	58.8200	59.0000	-0.673%	72	382	-45.983%
2025-12-18	56.6100	60.1000	56.6100	59.4000	+7.317%	3	311	-46.347%
2025-12-17	55.3500	55.3500	55.3500	55.3500	+5.509%	6	310	-42.421%
2025-12-16	52.3500	54.1900	52.3500	52.4600	-2.762%	6	304	-39.249%
2025-12-15	55.0100	55.0100	53.6500	53.9500	-5.500%	17	302	-40.927%
2025-12-12	57.0500	57.5600	57.0500	57.0900	-5.245%	4	297	-44.176%
2025-12-11	56.6700	60.2500	56.6700	60.2500	+3.683%	5	295	-47.104%
2025-12-10	60.0000	60.0000	57.0000	58.1100	-11.038%	41	295	-45.156%
2025-12-09	65.5000	65.5000	65.3200	65.3200	-0.654%	2	264	-51.209%
2025-12-08	63.1000	66.2400	63.1000	65.7500	+10.728%	7	266	-51.529%
2025-12-05	61.1000	61.1000	58.4000	59.3800	+1.504%	12	265	-46.329%
2025-12-03	57.9200	60.5000	56.8100	58.5000	-9.861%	19	259	-45.521%
2025-12-02	65.2400	65.5000	64.9000	64.9000	+1.027%	14	247	-50.894%
2025-12-01	63.3000	64.2400	63.3000	64.2400	-3.398%	2	244	-50.389%
2025-11-28	65.0000	66.5000	65.0000	66.5000	+6.061%	7	244	-52.075%
2025-11-26	61.5000	62.7500	61.3900	62.7000	+7.732%	7	244	-49.171%
2025-11-25	51.3000	58.2000	51.3000	58.2000	+3.596%	91	244	-45.241%
2025-11-24	56.9700	57.9500	53.9600	56.1800	-3.867%	32	191	-43.272%
2025-11-21	56.7000	58.5500	55.8000	58.4400	-2.697%	20	185	-45.465%
2025-11-20	67.9500	67.9500	60.0600	60.0600	-14.809%	6	187	-46.936%
2025-11-18	70.5000	70.5000	70.5000	70.5000	-11.142%	2	189	-54.794%
2025-11-17	79.3400	79.3400	79.3400	79.3400	+0.013%	2	189	-59.831%
2025-11-12	79.3300	79.3300	79.3300	79.3300	+0.929%	1	188	-59.826%
2025-11-10	74.7500	78.6000	74.5000	78.6000	+8.294%	31	187	-59.453%
2025-11-07	72.0000	72.5800	71.9400	72.5800	-1.919%	3	168	-56.090%
2025-11-06	74.0000	74.0000	74.0000	74.0000	-7.673%	1	165	-56.932%
2025-11-05	82.9900	82.9900	80.1500	80.1500	-5.260%	19	164	-60.237%
2025-11-04	84.6000	84.6000	84.6000	84.6000	-4.751%	1	172	-62.329%
2025-11-03	88.8200	88.8200	88.8200	88.8200	+1.427%	10	172	-64.118%
2025-10-31	92.4500	92.4500	87.3500	87.5700	-4.504%	5	172	-63.606%
2025-10-30	98.1000	98.1000	91.7000	91.7000	-13.929%	9	173	-65.245%
2025-10-29	105.8800	106.5400	104.5600	106.5400	-0.150%	19	171	-70.086%
2025-10-28	107.5000	109.4500	106.1500	106.7000	+8.402%	22	161	-70.131%
2025-10-27	96.0000	99.0500	96.0000	98.4300	+7.951%	33	137	-67.622%
2025-10-23	91.1800	91.1800	91.1800	91.1800	+2.392%	3	137	-65.047%
2025-10-22	91.2900	91.2900	89.0500	89.0500	+2.592%	2	137	-64.211%
2025-10-20	86.8500	86.8500	86.8000	86.8000	+1.343%	4	137	-63.283%
2025-10-17	85.6500	85.6500	85.6500	85.6500	-0.407%	1	137	-62.790%
2025-10-16	86.0000	86.0000	86.0000	86.0000	+2.381%	1	136	-62.942%
2025-10-15	85.4500	85.4500	84.0000	84.0000	+0.599%	2	136	-62.060%
2025-10-14	83.5000	83.5000	83.5000	83.5000	-1.765%	1	137	-61.832%
2025-10-13	85.0000	85.0000	85.0000	85.0000	-0.118%	3	137	-62.506%
2025-10-10	85.1000	85.1000	85.1000	85.1000	-5.706%	4	137	-62.550%
2025-10-09	89.8000	90.2500	89.4900	90.2500	-4.598%	9	137	-64.687%
2025-10-08	94.6000	94.6000	94.6000	94.6000	+3.445%	1	129	-66.311%
2025-10-07	94.9300	94.9300	91.4500	91.4500	-5.683%	2	130	-65.150%
2025-10-06	92.9000	97.3000	92.9000	96.9600	+10.862%	10	130	-67.131%
2025-10-02	87.4600	87.4600	87.4600	87.4600	-0.501%	1	130	-63.560%
2025-10-01	87.7500	87.9000	87.7500	87.9000	+3.864%	2	129	-63.743%
2025-09-29	85.0000	85.0000	84.6300	84.6300	+6.319%	7	128	-62.342%
2025-09-25	79.0500	79.6000	79.0500	79.6000	-2.927%	3	128	-59.962%
2025-09-24	80.8500	82.5000	80.8500	82.0000	-0.183%	23	129	-61.134%
2025-09-23	82.1500	82.1500	82.1500	82.1500	-4.787%	4	122	-61.205%
2025-09-22	86.2800	86.2800	86.2800	86.2800	+3.864%	1	126	-63.062%
2025-09-19	83.0700	83.0700	83.0700	83.0700	+1.293%	1	126	-61.635%
2025-09-18	82.0100	82.0100	82.0100	82.0100	+1.775%	1	125	-61.139%
2025-09-17	80.5800	80.5800	80.5800	80.5800	-5.044%	1	125	-60.449%
2025-09-16	84.8600	84.8600	84.8600	84.8600	-1.268%	2	126	-62.444%
2025-09-15	85.0000	85.9500	85.0000	85.9500	+3.492%	4	126	-62.920%
2025-09-12	79.9000	83.0500	79.9000	83.0500	+9.276%	6	124	-61.626%
2025-09-10	76.0000	76.0000	76.0000	76.0000	+2.288%	1	123	-58.066%
2025-09-08	73.7200	74.9900	73.7200	74.3000	+4.869%	12	122	-57.106%
2025-09-05	80.1000	80.1000	70.3600	70.8500	-11.988%	6	112	-55.018%
2025-09-04	80.5000	80.5000	80.5000	80.5000	-0.310%	1	112	-60.410%
2025-09-03	80.7500	80.7500	80.7500	80.7500	+1.893%	1	112	-60.533%
2025-09-02	74.9300	79.2500	74.9300	79.2500	-2.939%	3	111	-59.785%
2025-08-29	81.6500	81.6500	81.6500	81.6500	-2.566%	2	110	-60.968%
2025-08-28	83.8000	83.8000	83.8000	83.8000	+6.278%	1	110	-61.969%
2025-08-27	79.2200	79.2200	78.8500	78.8500	+4.784%	3	111	-59.581%
2025-08-26	78.2000	78.2000	75.2500	75.2500	-9.096%	6	111	-57.648%
2025-08-22	82.7800	82.7800	82.7800	82.7800	+1.235%	1	109	-61.500%
2025-08-21	82.0000	82.0000	81.7700	81.7700	+1.038%	3	108	-61.025%
2025-08-20	80.9300	80.9300	80.9300	80.9300	-15.610%	1	109	-60.620%
2025-08-11	95.9000	95.9000	95.9000	95.9000	+1.956%	1	109	-66.767%
2025-08-08	94.4500	94.4500	93.4500	94.0600	-0.043%	5	110	-66.117%
2025-08-07	97.4400	97.4400	94.1000	94.1000	-9.065%	5	108	-66.132%
2025-08-04	103.8000	104.6000	103.4800	103.4800	+6.846%	7	110	-69.202%
2025-08-01	96.8500	96.8500	96.8500	96.8500	-7.462%	3	111	-67.093%
2025-07-31	104.5300	105.6500	103.2400	104.6600	+21.275%	17	111	-69.549%
2025-07-30	88.0000	88.6700	86.3000	86.3000	+0.512%	76	111	-63.071%
2025-07-28	85.8600	85.8600	85.8600	85.8600	-0.855%	1	82	-62.881%
2025-07-25	86.6000	86.6000	86.6000	86.6000	+6.284%	1	83	-63.199%
2025-07-23	81.4800	81.4800	81.4800	81.4800	-3.870%	1	83	-60.886%
2025-07-22	85.7100	85.7100	84.7600	84.7600	-0.749%	2	83	-62.400%
2025-07-18	85.4000	85.4000	85.4000	85.4000	+1.293%	1	82	-62.681%
2025-07-15	84.5500	84.5500	84.3100	84.3100	+3.384%	3	82	-62.199%
2025-07-11	82.6500	82.7800	81.5500	81.5500	-0.706%	3	82	-60.920%
2025-07-09	82.1300	82.1300	82.1300	82.1300	+7.655%	1	83	-61.196%
2025-07-08	76.2900	76.2900	76.2900	76.2900	-2.666%	1	83	-58.225%
2025-07-07	78.3800	78.3800	78.3800	78.3800	+4.201%	1	82	-59.339%
2025-07-01	76.2000	76.2000	74.8400	75.2200	-5.443%	32	81	-57.631%
2025-06-30	79.5500	79.5500	79.5500	79.5500	+2.579%	2	106	-59.937%
2025-06-26	77.3800	77.5500	77.3800	77.5500	+2.674%	5	106	-58.904%
2025-06-25	76.6500	76.6500	74.8400	75.5300	+0.466%	4	101	-57.805%
2025-06-24	73.0000	75.1800	73.0000	75.1800	+4.475%	19	105	-57.608%
2025-06-23	70.6600	72.5800	70.6600	71.9600	+5.591%	4	119	-55.712%
2025-06-18	68.1500	68.1500	68.1500	68.1500	-0.147%	3	122	-53.236%
2025-06-16	69.9500	69.9500	68.2500	68.2500	+3.881%	5	122	-53.304%
2025-06-13	65.7000	65.7000	65.7000	65.7000	-4.644%	6	122	-51.492%
2025-06-12	65.2500	68.9000	65.2500	68.9000	+8.197%	39	119	-53.745%
2025-06-11	65.2200	65.2200	63.6800	63.6800	+1.482%	60	147	-49.953%
2025-06-10	62.2600	62.7500	62.2600	62.7500	-2.380%	4	89	-49.211%
2025-06-09	63.2500	64.2800	62.9600	64.2800	+1.101%	42	88	-50.420%
2025-06-06	64.5800	64.5800	63.5800	63.5800	+1.744%	64	93	-49.874%
2025-06-05	60.1800	62.4900	60.1800	62.4900	+4.481%	20	90	-49.000%
2025-06-04	59.9900	59.9900	59.8100	59.8100	+2.239%	2	98	-46.715%
2025-06-03	58.5000	58.5000	58.5000	58.5000	+0.429%	1	98	-45.521%
2025-06-02	57.5800	58.2500	57.5800	58.2500	+2.086%	2	98	-45.288%
2025-05-29	55.8700	57.0600	55.8700	57.0600	-1.604%	6	96	-44.147%
2025-05-28	58.1600	58.1600	57.9900	57.9900	-0.189%	2	90	-45.042%
2025-05-27	56.8200	58.1000	56.8100	58.1000	+6.900%	7	88	-45.146%
2025-05-23	54.3500	54.3500	54.3500	54.3500	-2.283%	2	82	-41.362%
2025-05-21	56.0200	56.0200	55.6200	55.6200	-0.269%	52	82	-42.700%
2025-05-20	55.7700	55.7700	55.7700	55.7700	-2.312%	1	32	-42.855%
2025-05-19	57.1800	58.0000	57.0900	57.0900	+3.781%	30	31	-44.176%
2025-05-15	55.0100	55.0100	55.0100	55.0100	+3.015%	1	2	-42.065%
2025-05-14	53.4000	53.4000	53.4000	53.4000	0.000%	2	0	-40.318%