Dark

MSFT20260918C480
MSFT Sep 18 2026 480.00 Call (MSFT260918C00480000)
option OPRA

EOD

Aug 3, 2026

26.00+80.180%(+11.57)12,788

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.7000	28.1500	17.7000	26.0000	+80.180%	12,788	17,544	0.000%
2026-07-31	9.8800	14.6500	8.8600	14.4300	+39.555%	2,569	9,951	+80.180%
2026-07-30	8.5500	13.1300	6.0100	10.3400	+302.335%	3,876	9,870	+151.451%
2026-07-29	2.7600	3.4500	2.5700	2.5700	-16.287%	293	10,275	+911.673%
2026-07-28	3.3000	4.0000	2.9800	3.0700	+4.778%	332	10,320	+746.906%
2026-07-27	3.0000	3.4500	2.6100	2.9300	+14.902%	216	10,366	+787.372%
2026-07-24	3.2500	3.2500	2.5500	2.5500	-3.774%	710	10,351	+919.608%
2026-07-23	3.6300	3.7500	2.4300	2.6500	-32.911%	165	10,549	+881.132%
2026-07-22	5.3000	5.3000	3.7000	3.9500	-19.388%	481	10,534	+558.228%
2026-07-21	5.1000	5.4500	4.7100	4.9000	-10.092%	152	10,408	+430.612%
2026-07-20	4.4000	5.7300	4.2000	5.4500	+6.863%	423	10,372	+377.064%
2026-07-17	5.3000	5.3500	4.5300	5.1000	-12.821%	294	10,410	+409.804%
2026-07-16	5.6500	6.8000	5.4800	5.8500	+5.216%	222	10,543	+344.444%
2026-07-15	4.3500	6.1500	4.3500	5.5600	+35.610%	427	10,582	+367.626%
2026-07-14	3.7500	4.4000	3.7500	4.1000	-12.766%	285	10,637	+534.146%
2026-07-13	4.5300	5.0900	3.9500	4.7000	+8.046%	26	10,595	+453.191%
2026-07-10	4.3500	4.7500	3.9500	4.3500	+8.750%	262	10,592	+497.701%
2026-07-09	3.0500	4.0300	3.0500	4.0000	+5.541%	412	10,739	+550.000%
2026-07-08	4.2000	4.2700	3.7500	3.7900	-24.200%	169	10,644	+586.016%
2026-07-07	5.5400	5.7500	5.0000	5.0000	+3.093%	182	10,552	+420.000%
2026-07-06	4.9500	4.9500	4.2800	4.8500	-8.491%	50	10,609	+436.082%
2026-07-02	5.0700	5.7500	4.9500	5.3000	+9.278%	212	10,655	+390.566%
2026-07-01	4.5000	5.6000	4.0500	4.8500	+24.359%	387	10,655	+436.082%
2026-06-30	4.0000	4.2000	3.6000	3.9000	-2.500%	136	10,732	+566.667%
2026-06-29	4.6500	5.0000	3.7900	4.0000	-10.112%	118	10,690	+550.000%
2026-06-26	3.2200	4.5000	3.2200	4.4500	+56.690%	299	10,641	+484.270%
2026-06-25	3.0000	3.3500	2.4700	2.8400	-16.471%	2,014	10,757	+815.493%
2026-06-24	3.8000	4.5000	3.4000	3.4000	-20.000%	181	10,665	+664.706%
2026-06-23	4.1300	4.7500	3.8000	4.2500	+11.842%	217	10,701	+511.765%
2026-06-22	4.5000	5.0500	3.7300	3.8000	-24.752%	442	10,698	+584.211%
2026-06-18	4.7500	5.0500	4.2000	5.0500	+6.316%	402	10,371	+414.851%
2026-06-17	5.8000	6.0000	4.5400	4.7500	-25.079%	338	10,371	+447.368%
2026-06-16	6.5000	6.9000	6.0500	6.3400	-16.026%	232	10,371	+310.095%
2026-06-15	7.0000	7.8700	6.8000	7.5500	+17.054%	416	10,358	+244.371%
2026-06-12	6.5000	6.6500	5.7500	6.4500	-6.522%	441	10,413	+303.101%
2026-06-11	6.6000	7.0700	5.6000	6.9000	-4.959%	587	10,341	+276.812%
2026-06-10	7.4500	8.7500	7.2600	7.2600	-13.054%	588	10,164	+258.127%
2026-06-09	9.8500	10.1900	7.6100	8.3500	-17.327%	930	9,924	+211.377%
2026-06-08	10.4500	10.7000	9.1500	10.1000	-8.927%	1,182	9,800	+157.426%
2026-06-05	14.1500	14.3000	10.4600	11.0900	-21.625%	1,013	9,305	+134.445%
2026-06-04	17.6000	17.6000	13.8000	14.1500	-6.291%	455	8,927	+83.746%
2026-06-03	18.6500	18.6500	13.7000	15.1000	-21.354%	916	9,210	+72.185%
2026-06-02	23.1900	25.5000	19.2000	19.2000	-31.794%	1,210	8,744	+35.417%
2026-06-01	28.3500	30.6000	25.3500	28.1500	+31.542%	2,973	8,363	-7.638%
2026-05-29	16.0000	21.8000	16.0000	21.4000	+55.636%	2,214	8,682	+21.495%
2026-05-28	9.8000	15.0000	9.8000	13.7500	+42.487%	1,979	7,985	+89.091%
2026-05-27	9.3500	10.6000	8.9000	9.6500	-8.531%	796	8,161	+169.430%
2026-05-26	10.2600	11.5000	9.8300	10.5500	-3.033%	471	7,808	+146.445%
2026-05-22	11.5000	12.7000	10.5600	10.8800	-5.556%	323	7,466	+138.971%
2026-05-21	12.3500	13.5000	11.0000	11.5200	-4.319%	156	7,343	+125.694%
2026-05-20	10.7000	12.1000	9.6500	12.0400	+10.764%	276	7,343	+115.947%
2026-05-19	14.7000	15.3200	10.8500	10.8700	-15.078%	212	7,203	+139.190%
2026-05-18	11.4500	13.5000	11.3000	12.8000	+1.587%	257	7,203	+103.125%
2026-05-15	10.6100	14.9000	10.4600	12.6000	+26.633%	1,149	7,203	+106.349%
2026-05-14	8.3500	10.4500	7.9900	9.9500	+17.059%	271	6,915	+161.307%
2026-05-13	6.8500	8.6300	6.8500	8.5000	-1.163%	284	6,737	+205.882%
2026-05-12	10.0000	10.0000	8.5500	8.6000	-8.511%	207	6,737	+202.326%
2026-05-11	8.5000	9.6700	8.5000	9.4000	-4.082%	141	6,737	+176.596%
2026-05-08	10.9000	10.9500	9.8000	9.8000	-16.596%	171	6,680	+165.306%
2026-05-07	11.5400	13.8000	11.5400	11.7500	+22.268%	184	6,741	+121.277%
2026-05-06	8.1000	10.5500	8.0000	9.6100	+3.333%	158	6,755	+170.552%
2026-05-05	9.6500	10.3000	8.7500	9.3000	-3.627%	511	6,668	+179.570%
2026-05-04	9.9000	12.0000	9.5000	9.6500	-9.134%	107	6,312	+169.430%
2026-05-01	11.5500	11.5500	10.1000	10.6200	+6.200%	221	6,361	+144.821%
2026-04-30	11.0500	12.2000	7.9000	10.0000	-39.940%	472	6,361	+160.000%
2026-04-29	17.4000	17.4000	15.7500	16.6500	-11.436%	280	6,288	+56.156%
2026-04-28	16.7000	18.9500	16.7000	18.8000	+7.429%	478	6,247	+38.298%
2026-04-27	15.9300	17.9500	15.0000	17.5000	+3.550%	203	6,420	+48.571%
2026-04-24	15.4600	17.0300	14.4500	16.9000	+19.014%	700	6,395	+53.846%
2026-04-23	15.5000	16.2500	13.2000	14.2000	-24.788%	308	5,986	+83.099%
2026-04-22	16.0000	19.3100	16.0000	18.8800	+15.474%	251	6,093	+37.712%
2026-04-21	14.2500	17.3800	14.2500	16.3500	+17.626%	157	6,150	+59.021%
2026-04-20	15.6500	15.6500	13.7500	13.9000	-9.446%	137	6,150	+87.050%
2026-04-17	16.5000	19.4000	15.1000	15.3500	-2.848%	672	6,169	+69.381%
2026-04-16	15.7500	16.3000	13.4500	15.8000	+18.352%	365	6,282	+64.557%
2026-04-15	9.9100	14.4000	9.9100	13.3500	+48.333%	1,410	6,368	+94.757%
2026-04-14	7.8500	9.9500	7.8500	9.0000	+22.449%	1,563	6,449	+188.889%
2026-04-13	5.1000	7.3500	5.0300	7.3500	+45.545%	278	5,869	+253.741%
2026-04-10	4.8500	5.1300	4.8400	5.0500	+6.540%	99	5,858	+414.851%
2026-04-09	4.5000	4.7400	3.8500	4.7400	+6.517%	75	5,831	+448.523%
2026-04-08	5.6500	5.6500	4.3500	4.4500	-2.198%	98	5,788	+484.270%
2026-04-07	4.1000	4.5500	4.0000	4.5500	+1.111%	176	5,737	+471.429%
2026-04-06	4.8500	4.8500	4.3500	4.5000	-8.163%	32	5,848	+477.778%
2026-04-02	4.6500	4.9000	4.3000	4.9000	+6.987%	30	5,831	+430.612%
2026-04-01	4.7500	5.0000	4.4500	4.5800	-3.579%	223	5,831	+467.686%
2026-03-31	4.4500	4.8500	4.1700	4.7500	+18.159%	107	5,881	+447.368%
2026-03-30	3.8000	4.5400	3.7900	4.0200	+3.077%	120	5,876	+546.766%
2026-03-27	4.1000	4.2000	3.8500	3.9000	-13.525%	139	5,870	+566.667%
2026-03-26	5.0000	5.2000	4.4500	4.5100	-10.159%	267	5,841	+476.497%
2026-03-25	5.6000	5.6000	4.9000	5.0200	-7.890%	296	5,812	+417.928%
2026-03-24	5.8000	5.8000	5.3000	5.4500	-16.539%	200	5,820	+377.064%
2026-03-23	7.3200	7.4000	6.4000	6.5300	-10.548%	207	5,824	+298.162%
2026-03-20	7.6200	7.7500	7.1500	7.3000	-9.542%	234	5,723	+256.164%
2026-03-19	8.4000	8.9300	7.8500	8.0700	-9.832%	303	5,708	+222.181%
2026-03-18	9.6000	10.0000	8.9000	8.9500	-13.107%	170	5,692	+190.503%
2026-03-17	11.4700	11.7000	9.9000	10.3000	-5.505%	105	5,661	+152.427%
2026-03-16	10.9000	10.9500	10.4500	10.9000	-0.909%	280	5,606	+138.532%
2026-03-13	12.2500	12.3500	10.9800	11.0000	-14.397%	329	5,386	+136.364%
2026-03-12	13.1000	13.5600	12.8000	12.8500	-1.608%	59	5,191	+102.335%
2026-03-11	13.7500	13.7500	12.8000	13.0600	-6.043%	130	5,186	+99.081%
2026-03-10	14.4800	14.6000	13.7000	13.9000	-3.001%	196	5,156	+87.050%
2026-03-09	14.8000	15.2500	14.3200	14.3300	-12.622%	70	5,071	+81.438%
2026-03-06	17.2000	17.9900	16.4000	16.4000	-0.726%	152	5,057	+58.537%
2026-03-05	15.4600	17.0000	15.4400	16.5200	+7.273%	66	5,027	+57.385%
2026-03-04	13.7500	16.6000	13.7500	15.4000	+3.356%	53	5,012	+68.831%
2026-03-03	12.6000	15.5400	12.4500	14.9000	+11.194%	129	5,027	+74.497%
2026-03-02	13.4700	14.0500	13.1000	13.4000	+11.667%	45	4,993	+94.030%
2026-02-27	12.5000	13.2000	12.0000	12.0000	-17.526%	98	4,970	+116.667%
2026-02-26	14.3100	15.6700	13.8000	14.5500	+8.259%	128	4,966	+78.694%
2026-02-25	11.1400	13.6200	11.1400	13.4400	+26.197%	372	5,114	+93.452%
2026-02-24	9.6500	10.7500	9.6500	10.6500	+9.794%	703	5,114	+144.131%
2026-02-23	11.5500	11.5500	9.6500	9.7000	-22.893%	343	4,495	+168.041%
2026-02-20	12.4000	12.9000	12.3500	12.5800	-2.481%	59	4,247	+106.677%
2026-02-19	13.2500	14.4200	12.6300	12.9000	-1.074%	41	4,229	+101.550%
2026-02-18	12.3000	13.1400	12.0200	13.0400	+9.121%	71	4,211	+99.387%
2026-02-17	13.5100	13.5100	11.9500	11.9500	-15.248%	140	4,210	+117.573%
2026-02-13	14.3600	14.8200	13.2000	14.1000	-1.399%	52	4,159	+84.397%
2026-02-12	14.1000	15.3000	13.3000	14.3000	-3.313%	97	4,159	+81.818%
2026-02-11	16.9000	16.9000	14.2500	14.7900	-12.485%	128	4,118	+75.794%
2026-02-10	18.9000	20.5000	16.9000	16.9000	-1.744%	80	4,124	+53.846%
2026-02-09	14.3000	17.3500	13.9000	17.2000	+24.638%	348	4,126	+51.163%
2026-02-06	13.5500	14.0200	12.0000	13.8000	+10.400%	2,013	4,154	+88.406%
2026-02-05	14.9500	15.0000	12.2500	12.5000	-25.595%	232	2,453	+108.000%
2026-02-04	16.6500	18.2500	15.6500	16.8000	+5.329%	1,251	2,281	+54.762%
2026-02-03	18.7500	18.7500	15.4500	15.9500	-18.414%	189	1,177	+63.009%
2026-02-02	21.6000	21.9100	19.3000	19.5500	-13.342%	128	1,144	+32.992%
2026-01-30	25.6200	25.8000	21.8000	22.5600	-4.609%	88	1,127	+15.248%
2026-01-29	25.6000	25.8000	20.9000	23.6500	-52.367%	668	1,108	+9.937%
2026-01-28	47.6100	49.7400	47.1500	49.6500	+3.008%	59	941	-47.633%
2026-01-27	43.7100	48.6900	43.7100	48.2000	+11.316%	41	935	-46.058%
2026-01-26	39.0000	44.4000	39.0000	43.3000	+6.388%	38	922	-39.954%
2026-01-23	32.5000	42.2300	32.5000	40.7000	+30.449%	96	922	-36.118%
2026-01-22	30.8500	32.5500	29.5500	31.2000	+8.787%	95	869	-16.667%
2026-01-21	31.5000	31.5000	27.5000	28.6800	-14.003%	74	925	-9.344%
2026-01-20	33.1000	33.3500	32.1600	33.3500	-7.361%	223	901	-22.039%
2026-01-16	36.3000	37.1000	36.0000	36.0000	+0.953%	24	914	-27.778%
2026-01-15	36.1800	37.3500	35.6500	35.6600	-0.944%	38	914	-27.089%
2026-01-14	39.2500	40.1000	36.0000	36.0000	-14.388%	34	907	-27.778%
2026-01-13	43.0000	43.4700	39.7500	42.0500	-6.138%	142	896	-38.169%
2026-01-12	45.5000	47.5000	44.8000	44.8000	-4.478%	34	891	-41.964%
2026-01-09	45.3300	47.0000	43.9200	46.9000	+1.296%	63	875	-44.563%
2026-01-08	45.5000	46.5500	45.5000	46.3000	-6.785%	13	839	-43.844%
2026-01-07	47.0000	52.5100	46.1000	49.6700	+8.332%	443	830	-47.655%
2026-01-06	43.0000	45.8500	41.9500	45.8500	+6.628%	36	675	-43.293%
2026-01-05	44.0000	44.8500	43.0000	43.0000	-1.013%	53	667	-39.535%
2026-01-02	47.7000	48.3500	43.4400	43.4400	-13.293%	351	642	-40.147%
2025-12-31	51.4500	51.4500	50.1000	50.1000	-5.472%	11	561	-48.104%
2025-12-30	52.2000	53.0000	52.2000	53.0000	+1.806%	7	561	-50.943%
2025-12-29	52.0000	52.3000	51.6700	52.0600	-1.866%	40	567	-50.058%
2025-12-26	52.8000	53.0500	52.5500	53.0500	-0.841%	3	546	-50.990%
2025-12-23	53.5500	53.5500	52.8000	53.5000	+1.905%	10	546	-51.402%
2025-12-22	52.7100	53.1500	52.5000	52.5000	-0.568%	8	548	-50.476%
2025-12-19	53.5000	53.5000	52.8000	52.8000	-1.676%	5	551	-50.758%
2025-12-18	51.3000	55.3000	51.3000	53.7000	+8.048%	25	548	-51.583%
2025-12-17	49.2000	50.2500	49.2000	49.7000	+1.429%	11	555	-47.686%
2025-12-16	48.5400	49.0000	47.9100	49.0000	-0.082%	9	551	-46.939%
2025-12-15	50.3500	50.3500	48.2400	49.0400	-5.873%	107	550	-46.982%
2025-12-12	54.1500	54.1500	51.9500	52.1000	-7.869%	74	538	-50.096%
2025-12-11	52.2000	56.7000	52.2000	56.5500	+7.204%	28	536	-54.023%
2025-12-10	53.6500	54.2600	51.8000	52.7500	-12.709%	80	529	-50.711%
2025-12-09	58.9800	60.4300	58.9800	60.4300	+0.650%	8	496	-56.975%
2025-12-08	57.7500	60.4800	57.7500	60.0400	+8.966%	15	495	-56.696%
2025-12-05	55.4000	55.4000	53.1700	55.1000	+3.571%	45	493	-52.813%
2025-12-04	53.0500	53.4000	51.6500	53.2000	-1.335%	431	461	-51.128%
2025-12-03	52.5000	55.5000	51.9500	53.9200	-8.221%	87	196	-51.780%
2025-12-02	58.7500	58.7500	58.7500	58.7500	+2.192%	6	151	-55.745%
2025-12-01	57.5000	57.5000	57.0300	57.4900	-4.023%	4	151	-54.775%
2025-11-28	58.5500	61.1500	58.5500	59.9000	+4.174%	4	150	-56.594%
2025-11-26	56.6700	58.4300	55.1000	57.5000	+9.817%	11	142	-54.783%
2025-11-25	46.0500	52.3600	46.0500	52.3600	+2.626%	8	142	-50.344%
2025-11-24	51.6800	52.0500	50.8500	51.0200	-3.463%	53	140	-49.040%
2025-11-21	52.5500	53.2000	50.3700	52.8500	-6.460%	22	138	-50.804%
2025-11-20	61.3000	62.3000	55.6300	56.5000	-5.265%	25	137	-53.982%
2025-11-19	59.1000	60.2500	57.8000	59.6400	-6.754%	9	135	-56.405%
2025-11-18	67.6000	67.6000	62.5700	63.9600	-14.800%	12	136	-59.350%
2025-11-14	72.8000	75.5500	72.8000	75.0700	+5.732%	3	137	-65.366%
2025-11-13	75.3000	75.3000	71.0000	71.0000	-2.913%	8	137	-63.380%
2025-11-12	71.3800	73.1300	71.3800	73.1300	+0.178%	2	141	-64.447%
2025-11-11	70.7000	73.0000	69.5000	73.0000	+3.989%	7	140	-64.384%
2025-11-10	70.5000	71.7500	70.2000	70.2000	+6.203%	6	144	-62.963%
2025-11-07	67.0800	67.0800	65.3700	66.1000	-3.546%	6	138	-60.666%
2025-11-06	69.8300	70.0700	66.9500	68.5300	-7.890%	15	140	-62.060%
2025-11-05	74.2500	74.4000	74.2500	74.4000	-1.963%	6	139	-65.054%
2025-11-04	76.5000	76.5000	75.8900	75.8900	-3.571%	2	139	-65.740%
2025-11-03	85.0000	85.0000	78.7000	78.7000	-2.418%	7	138	-66.963%
2025-10-31	81.4200	81.7000	80.0000	80.6500	-5.507%	6	138	-67.762%
2025-10-30	88.9500	88.9500	85.0000	85.3500	-12.191%	17	137	-69.537%
2025-10-29	99.4000	99.4000	96.8400	97.2000	-4.612%	10	141	-73.251%
2025-10-28	100.2500	103.5800	99.7000	101.9000	+11.245%	14	143	-74.485%
2025-10-27	91.3500	91.6000	91.3000	91.6000	+7.524%	3	150	-71.616%
2025-10-24	84.5500	85.1900	84.1400	85.1900	+1.780%	4	150	-69.480%
2025-10-23	83.7000	83.7000	83.7000	83.7000	+2.260%	2	152	-68.937%
2025-10-22	81.8000	84.5000	81.8000	81.8500	+5.613%	16	152	-68.235%
2025-10-21	77.5000	77.5000	77.5000	77.5000	-3.667%	1	144	-66.452%
2025-10-20	78.3800	80.4500	78.3800	80.4500	+3.593%	4	144	-67.682%
2025-10-17	76.8400	77.7000	75.8300	77.6600	-3.767%	48	144	-66.521%
2025-10-16	80.7000	80.7000	80.7000	80.7000	+1.573%	1	138	-67.782%
2025-10-14	75.8700	79.4500	75.8700	79.4500	+1.210%	9	138	-67.275%
2025-10-13	78.5000	78.5000	78.5000	78.5000	+1.356%	1	133	-66.879%
2025-10-10	81.2000	81.2000	77.4500	77.4500	-8.775%	5	133	-66.430%
2025-10-09	84.9000	84.9000	84.9000	84.9000	-1.336%	3	134	-69.376%
2025-10-07	88.5000	88.5000	85.8500	86.0500	-5.022%	7	132	-69.785%
2025-10-06	83.6000	90.6000	83.6000	90.6000	+12.309%	17	132	-71.302%
2025-10-02	80.8700	80.8700	76.5600	80.6700	-1.140%	13	133	-67.770%
2025-10-01	77.5000	81.6000	77.1100	81.6000	+2.320%	13	132	-68.137%
2025-09-30	77.4400	80.7500	75.4700	79.7500	+1.800%	20	129	-67.398%
2025-09-29	75.0000	78.3700	75.0000	78.3400	+2.808%	24	118	-66.811%
2025-09-26	77.6500	77.6500	76.0500	76.2000	+3.448%	8	112	-65.879%
2025-09-25	73.6600	73.6600	73.6600	73.6600	-2.009%	1	108	-64.703%
2025-09-24	74.3000	75.1700	74.3000	75.1700	-0.503%	2	108	-65.412%
2025-09-23	76.5000	76.5000	75.5500	75.5500	-4.246%	2	107	-65.586%
2025-09-22	79.9500	79.9500	78.9000	78.9000	+1.557%	5	106	-67.047%
2025-09-19	78.0000	78.0000	77.1600	77.6900	+2.224%	5	103	-66.534%
2025-09-18	74.9700	77.8400	74.9700	76.0000	-0.276%	8	104	-65.789%
2025-09-17	75.3700	76.2100	75.3700	76.2100	-2.942%	2	102	-65.884%
2025-09-16	78.3500	78.5200	78.3500	78.5200	-1.850%	2	101	-66.887%
2025-09-15	76.2500	80.0000	76.2400	80.0000	+4.452%	7	101	-67.500%
2025-09-12	73.5400	77.9500	72.8600	76.5900	+9.321%	28	100	-66.053%
2025-09-11	70.0600	70.0600	70.0600	70.0600	+1.698%	1	114	-62.889%
2025-09-10	68.5700	68.8900	68.5700	68.8900	+1.938%	2	114	-62.259%
2025-09-09	67.2600	67.5800	67.2600	67.5800	+5.134%	2	114	-61.527%
2025-09-05	69.4300	69.4300	64.2800	64.2800	-13.029%	3	114	-59.552%
2025-09-04	73.9100	73.9100	73.9100	73.9100	+3.313%	1	112	-64.822%
2025-09-03	71.9900	71.9900	71.5400	71.5400	-0.154%	2	113	-63.657%
2025-09-02	73.0000	73.1800	71.6500	71.6500	-4.910%	4	113	-63.712%
2025-08-29	75.3500	75.3500	75.3500	75.3500	+0.413%	1	114	-65.494%
2025-08-28	75.0400	75.0400	75.0400	75.0400	+1.957%	1	114	-65.352%
2025-08-27	70.0000	73.6000	70.0000	73.6000	+4.102%	3	113	-64.674%
2025-08-26	70.7000	70.7000	70.7000	70.7000	-3.415%	1	111	-63.225%
2025-08-25	73.2000	73.2000	73.2000	73.2000	-3.494%	1	112	-64.481%
2025-08-22	75.8500	75.8500	75.8500	75.8500	+1.526%	3	112	-65.722%
2025-08-21	74.7100	74.7100	74.7100	74.7100	+1.233%	1	115	-65.199%
2025-08-20	73.8000	73.8000	73.8000	73.8000	-5.263%	1	114	-64.770%
2025-08-19	80.0000	80.0000	77.9000	77.9000	-5.173%	2	113	-66.624%
2025-08-18	82.5000	82.5000	82.1500	82.1500	-6.200%	3	111	-68.351%
2025-08-15	87.7500	88.6000	87.5800	87.5800	+1.424%	11	112	-70.313%
2025-08-14	87.5000	87.5000	86.3500	86.3500	+3.537%	2	117	-69.890%
2025-08-13	88.0600	88.0600	83.4000	83.4000	-8.352%	6	115	-68.825%
2025-08-12	91.0000	91.0000	91.0000	91.0000	+1.167%	1	111	-71.429%
2025-08-11	89.1000	89.9500	88.2500	89.9500	+2.262%	14	111	-71.095%
2025-08-08	87.9600	87.9600	87.9600	87.9600	-0.946%	15	111	-70.441%
2025-08-07	88.8000	88.8000	88.8000	88.8000	-2.951%	1	96	-70.721%
2025-08-06	91.5000	91.5000	91.5000	91.5000	-4.498%	1	96	-71.585%
2025-08-05	95.9600	95.9600	95.8100	95.8100	+5.867%	11	95	-72.863%
2025-08-01	92.8000	92.8000	89.5300	90.5000	-7.246%	13	95	-71.271%
2025-07-31	105.0000	105.0000	97.5000	97.5700	+21.658%	18	92	-73.352%
2025-07-30	81.0900	81.0900	80.2000	80.2000	-0.865%	3	91	-67.581%
2025-07-29	81.1000	81.1000	80.9000	80.9000	+0.497%	4	88	-67.862%
2025-07-28	80.5000	80.5000	80.5000	80.5000	-0.211%	1	86	-67.702%
2025-07-25	81.2000	81.2000	80.6700	80.6700	-0.750%	2	86	-67.770%
2025-07-24	80.8700	81.2800	80.8700	81.2800	+3.016%	3	84	-68.012%
2025-07-21	78.9000	78.9000	78.9000	78.9000	-1.041%	1	84	-67.047%
2025-07-18	79.7700	79.7700	79.7300	79.7300	+5.102%	5	84	-67.390%
2025-07-16	76.3200	76.3200	75.8600	75.8600	-2.606%	3	82	-65.726%
2025-07-15	78.3400	78.3400	77.8900	77.8900	+4.649%	2	82	-66.620%
2025-07-10	72.7700	74.4300	72.7700	74.4300	-1.443%	4	81	-65.068%
2025-07-09	75.5200	75.5200	75.5200	75.5200	+3.979%	2	82	-65.572%
2025-07-07	72.6300	72.6300	72.6300	72.6300	+6.762%	1	82	-64.202%
2025-07-02	68.0300	68.0300	68.0300	68.0300	-6.101%	1	83	-61.782%
2025-07-01	72.4500	72.4500	72.4500	72.4500	-0.808%	1	83	-64.113%
2025-06-30	73.0400	73.0400	73.0400	73.0400	+1.416%	2	83	-64.403%
2025-06-27	72.9700	73.8000	72.0200	72.0200	+1.223%	35	83	-63.899%
2025-06-26	72.3000	72.3000	71.1500	71.1500	+3.566%	3	51	-63.457%
2025-06-25	70.5700	70.5700	68.7000	68.7000	+0.146%	6	51	-62.154%
2025-06-24	67.7000	69.1000	67.7000	68.6000	+3.267%	26	49	-62.099%
2025-06-23	60.0500	66.4300	60.0500	66.4300	+5.361%	7	60	-60.861%
2025-06-20	63.0500	63.0500	62.8900	63.0500	+0.238%	6	61	-58.763%
2025-06-18	62.6000	63.5500	62.6000	62.9000	+2.593%	6	59	-58.665%
2025-06-17	60.5500	61.3100	60.5500	61.3100	-1.904%	6	59	-57.593%
2025-06-16	62.1000	63.7900	61.8800	62.5000	+3.683%	10	57	-58.400%
2025-06-13	62.3500	62.3500	60.2800	60.2800	-3.675%	10	60	-56.868%
2025-06-12	62.5800	62.5800	62.5800	62.5800	+7.341%	7	58	-58.453%
2025-06-11	59.0000	59.3300	58.3000	58.3000	+3.040%	4	62	-55.403%
2025-06-10	57.7500	57.7500	56.5800	56.5800	-3.694%	4	59	-54.047%
2025-06-09	57.6000	58.9800	57.6000	58.7500	+1.119%	9	58	-55.745%
2025-06-06	58.6700	58.6700	58.1000	58.1000	+4.384%	38	52	-55.250%
2025-06-05	55.0000	55.9500	55.0000	55.6600	+4.037%	12	38	-53.288%
2025-06-04	53.5000	53.5000	53.5000	53.5000	0.000%	1	27	-51.402%
2025-06-03	53.5000	53.5000	53.5000	53.5000	+0.943%	1	27	-51.402%
2025-05-30	51.9200	53.0000	51.9200	53.0000	-0.935%	6	27	-50.943%
2025-05-28	53.5100	53.5100	53.5000	53.5000	+0.753%	5	24	-51.402%
2025-05-27	52.9500	53.1000	52.5000	53.1000	+7.599%	18	20	-51.036%
2025-05-23	49.3500	49.3500	49.3500	49.3500	-2.854%	14	10	-47.315%
2025-05-21	50.6300	50.8000	50.6300	50.8000	-0.568%	3	10	-48.819%
2025-05-20	51.0000	51.1000	51.0000	51.0900	-3.275%	12	9	-49.109%
2025-05-19	48.2900	52.8200	48.2900	52.8200	+7.686%	12	16	-50.776%
2025-05-15	51.0300	51.0300	49.0500	49.0500	0.000%	4	4	-46.993%