Dark

MSFT20260918C500
MSFT Sep 18 2026 500.00 Call (MSFT260918C00500000)
option OPRA

EOD

Aug 3, 2026

16.03+108.182%(+8.33)7,255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.5500	18.0000	10.0500	16.0300	+108.182%	7,255	21,644	0.000%
2026-07-31	5.5000	8.1500	4.6500	7.7000	+33.913%	10,712	22,979	+108.182%
2026-07-30	4.3500	7.3500	3.1500	5.7500	+259.375%	15,648	17,511	+178.783%
2026-07-29	1.9300	2.1300	1.5500	1.6000	-17.526%	4,013	23,067	+901.875%
2026-07-28	2.2200	2.5300	1.8500	1.9400	+4.865%	521	21,409	+726.289%
2026-07-27	1.9400	2.2100	1.8300	1.8500	+18.590%	631	21,491	+766.486%
2026-07-24	2.0200	2.0400	1.5600	1.5600	-8.772%	766	21,571	+927.564%
2026-07-23	2.4400	2.5800	1.5000	1.7100	-35.227%	5,609	21,224	+837.427%
2026-07-22	3.3500	3.3500	2.3500	2.6400	-16.190%	2,569	17,171	+507.197%
2026-07-21	3.2000	3.4500	3.0000	3.1500	-12.983%	670	17,711	+408.889%
2026-07-20	3.0300	3.7100	2.6900	3.6200	+9.697%	767	17,532	+342.818%
2026-07-17	3.4000	3.7500	2.9800	3.3000	-17.500%	686	17,431	+385.758%
2026-07-16	4.0000	4.5500	3.4500	4.0000	+8.696%	1,546	17,377	+300.750%
2026-07-15	2.9200	4.1500	2.8900	3.6800	+33.818%	1,390	18,027	+335.598%
2026-07-14	2.4900	2.9000	2.4100	2.7500	-15.385%	1,170	18,728	+482.909%
2026-07-13	3.1000	3.4000	2.7800	3.2500	+9.797%	704	18,344	+393.231%
2026-07-10	2.8700	3.3500	2.6300	2.9600	+8.425%	2,506	18,195	+441.554%
2026-07-09	2.0500	2.7300	2.0000	2.7300	+5.000%	1,269	18,161	+487.179%
2026-07-08	2.8500	3.0000	2.5400	2.6000	-19.753%	584	18,037	+516.538%
2026-07-07	3.8000	4.0300	3.2400	3.2400	-3.284%	1,457	17,709	+394.753%
2026-07-06	3.4500	3.7000	2.9000	3.3500	-6.425%	554	17,565	+378.507%
2026-07-02	3.5000	4.0500	3.1500	3.5800	+5.294%	2,439	18,440	+347.765%
2026-07-01	3.3700	4.0000	3.0000	3.4000	+21.429%	1,217	18,440	+371.471%
2026-06-30	3.0500	3.1500	2.6000	2.8000	-5.085%	656	18,553	+472.500%
2026-06-29	3.2000	3.6500	2.7700	2.9500	-3.279%	817	18,399	+443.390%
2026-06-26	2.3000	3.3000	2.3000	3.0500	+41.204%	1,293	18,207	+425.574%
2026-06-25	2.3000	2.5500	1.9800	2.1600	-11.837%	5,964	17,813	+642.130%
2026-06-24	2.8400	3.4000	2.4500	2.4500	-19.672%	1,415	18,451	+554.286%
2026-06-23	3.2300	3.6000	2.8500	3.0500	+7.394%	1,185	18,766	+425.574%
2026-06-22	3.3000	3.8500	2.7900	2.8400	-22.826%	1,496	18,353	+464.437%
2026-06-18	3.5000	3.9000	3.1600	3.6800	+3.662%	2,548	17,636	+335.598%
2026-06-17	4.1500	4.3500	3.3500	3.5500	-20.404%	4,205	17,636	+351.549%
2026-06-16	5.0000	5.1500	4.3500	4.4600	-15.849%	889	17,636	+259.417%
2026-06-15	5.0000	5.7000	4.8900	5.3000	+13.978%	2,998	17,747	+202.453%
2026-06-12	4.9000	5.0000	4.1500	4.6500	-2.516%	1,811	16,184	+244.731%
2026-06-11	4.9000	4.9000	4.0000	4.7700	-6.471%	5,191	15,316	+236.059%
2026-06-10	5.3500	6.2000	5.0500	5.1000	-13.997%	779	11,823	+214.314%
2026-06-09	6.8600	7.3000	5.4000	5.9300	-18.767%	2,009	11,629	+170.320%
2026-06-08	7.4900	7.8000	6.4500	7.3000	-6.410%	1,799	11,576	+119.589%
2026-06-05	10.3500	10.3500	7.3600	7.8000	-23.902%	2,618	11,535	+105.513%
2026-06-04	12.9000	12.9000	9.9000	10.2500	-6.393%	1,021	12,257	+56.390%
2026-06-03	13.4700	14.2000	9.9500	10.9500	-23.158%	2,028	12,131	+46.393%
2026-06-02	16.4700	20.0000	14.1000	14.2500	-33.597%	1,804	11,871	+12.491%
2026-06-01	20.8000	23.3000	19.0500	21.4600	+35.737%	2,872	11,965	-25.303%
2026-05-29	11.1600	15.9000	11.0000	15.8100	+61.327%	3,570	12,034	+1.392%
2026-05-28	7.0000	11.0000	7.0000	9.8000	+44.543%	3,274	12,200	+63.571%
2026-05-27	6.5000	7.4500	6.4000	6.7800	-8.378%	1,549	12,435	+136.431%
2026-05-26	7.0000	8.1000	6.8000	7.4000	-2.632%	1,136	12,107	+116.622%
2026-05-22	8.2900	8.9300	7.3500	7.6000	-6.748%	1,285	11,876	+110.921%
2026-05-21	9.4300	9.6000	7.6500	8.1500	-3.321%	1,559	11,840	+96.687%
2026-05-20	7.0000	8.6000	6.7500	8.4300	+9.623%	1,237	11,840	+90.154%
2026-05-19	10.3500	11.0000	7.5000	7.6900	-15.308%	1,370	10,934	+108.453%
2026-05-18	7.9000	9.8000	7.9000	9.0800	-0.656%	1,723	10,934	+76.542%
2026-05-15	7.8000	10.6300	7.0500	9.1400	+34.018%	2,132	10,934	+75.383%
2026-05-14	5.7000	7.5000	5.7000	6.8200	+16.581%	1,068	11,325	+135.044%
2026-05-13	5.5000	6.0500	5.2000	5.8500	-0.510%	1,389	10,116	+174.017%
2026-05-12	6.9000	6.9000	5.8700	5.8800	-11.579%	674	10,116	+172.619%
2026-05-11	5.9500	6.7000	5.6000	6.6500	-5.807%	1,197	10,116	+141.053%
2026-05-08	6.9300	7.8500	6.8500	7.0600	-11.307%	901	9,927	+127.054%
2026-05-07	7.4500	9.5000	7.4500	7.9600	+22.462%	972	9,733	+101.382%
2026-05-06	5.7000	7.5000	5.3000	6.5000	+4.839%	917	9,615	+146.615%
2026-05-05	7.1000	7.2400	5.9000	6.2000	-6.344%	386	9,751	+158.548%
2026-05-04	7.0000	8.3300	6.5000	6.6200	-10.541%	1,438	9,756	+142.145%
2026-05-01	7.0600	8.2000	7.0000	7.4000	+8.029%	607	9,813	+116.622%
2026-04-30	7.7000	8.9000	5.4000	6.8500	-44.082%	2,529	9,813	+134.015%
2026-04-29	12.0000	13.5000	11.6500	12.2500	-12.500%	751	8,971	+30.857%
2026-04-28	12.4900	14.1500	12.1500	14.0000	+8.108%	1,864	9,088	+14.500%
2026-04-27	12.1500	13.3000	10.7500	12.9500	+4.520%	1,286	8,106	+23.784%
2026-04-24	10.5000	12.6500	10.5000	12.3900	+20.878%	457	8,493	+29.379%
2026-04-23	10.4100	11.8000	9.4500	10.2500	-25.939%	1,258	8,462	+56.390%
2026-04-22	11.6700	14.0000	11.5000	13.8400	+20.873%	949	8,255	+15.824%
2026-04-21	10.2000	12.7000	9.9300	11.4500	+13.930%	946	8,515	+40.000%
2026-04-20	10.4500	11.4500	9.8000	10.0500	-10.667%	1,013	8,515	+59.502%
2026-04-17	12.0300	14.3000	10.9000	11.2500	-1.575%	1,651	7,940	+42.489%
2026-04-16	11.2000	12.2000	9.6000	11.4300	+18.079%	1,038	8,241	+40.245%
2026-04-15	7.1000	10.4700	6.9500	9.6800	+49.614%	2,082	8,354	+65.599%
2026-04-14	5.5000	7.2900	5.5000	6.4700	+22.538%	1,850	7,921	+147.759%
2026-04-13	3.4500	5.2800	3.4500	5.2800	+55.294%	663	7,950	+203.598%
2026-04-10	3.2500	3.6000	3.1500	3.4000	+3.659%	521	8,153	+371.471%
2026-04-09	3.0000	3.3500	2.6500	3.2800	+7.541%	1,850	7,963	+388.720%
2026-04-08	3.7500	3.7500	2.9200	3.0500	-1.613%	1,710	6,387	+425.574%
2026-04-07	2.9000	3.1000	2.7400	3.1000	+3.333%	146	5,980	+417.097%
2026-04-06	3.3600	3.3600	2.9500	3.0000	-10.714%	274	5,929	+434.333%
2026-04-02	3.1000	3.3600	2.8900	3.3600	+8.387%	459	5,998	+377.083%
2026-04-01	3.5000	3.5000	3.0500	3.1000	-5.488%	942	5,998	+417.097%
2026-03-31	3.1000	3.3500	2.8600	3.2800	+16.312%	386	5,383	+388.720%
2026-03-30	2.8000	3.2000	2.6700	2.8200	+1.805%	225	5,381	+468.440%
2026-03-27	2.8800	3.0000	2.6500	2.7700	-10.645%	426	5,326	+478.700%
2026-03-26	3.4000	3.6100	3.0600	3.1000	-11.429%	393	5,343	+417.097%
2026-03-25	3.8000	3.8500	3.3500	3.5000	-6.667%	424	5,344	+358.000%
2026-03-24	4.4000	4.4000	3.6200	3.7500	-16.667%	667	5,168	+327.467%
2026-03-23	5.0500	5.1600	4.3500	4.5000	-10.000%	314	4,850	+256.222%
2026-03-20	5.0000	5.3700	4.9000	5.0000	-12.281%	153	4,772	+220.600%
2026-03-19	5.8500	5.9500	5.4100	5.7000	-5.316%	1,168	4,747	+181.228%
2026-03-18	6.9000	6.9500	6.0100	6.0200	-14.610%	420	5,159	+166.279%
2026-03-17	7.8000	8.2200	6.8500	7.0500	-9.615%	375	5,007	+127.376%
2026-03-16	7.8000	7.8000	7.2000	7.8000	0.000%	191	4,950	+105.513%
2026-03-13	8.6500	8.9000	7.5500	7.8000	-14.286%	453	4,871	+105.513%
2026-03-12	9.5000	9.7000	9.1000	9.1000	-2.151%	54	4,800	+76.154%
2026-03-11	10.2400	10.5700	8.8200	9.3000	-7.921%	150	4,814	+72.366%
2026-03-10	11.1000	11.1000	9.8000	10.1000	-12.174%	134	4,755	+58.713%
2026-03-09	11.2100	11.5000	10.2500	11.5000	-2.954%	184	4,752	+39.391%
2026-03-06	12.5000	13.0500	11.7700	11.8500	-4.972%	176	4,696	+35.274%
2026-03-05	11.2500	12.5500	11.2500	12.4700	+10.354%	392	4,667	+28.549%
2026-03-04	10.5500	12.1500	10.5000	11.3000	+2.078%	945	4,647	+41.858%
2026-03-03	9.0000	11.5000	9.0000	11.0700	+12.158%	482	4,504	+44.806%
2026-03-02	9.3600	10.4000	9.3600	9.8700	+5.561%	288	4,446	+62.411%
2026-02-27	9.2200	9.7800	8.9500	9.3500	-12.617%	331	4,451	+71.444%
2026-02-26	10.7500	11.5500	10.0500	10.7000	+5.941%	389	4,294	+49.813%
2026-02-25	8.3000	10.1900	8.2000	10.1000	+30.323%	650	4,020	+58.713%
2026-02-24	7.0500	7.9500	6.8500	7.7500	+9.155%	1,100	4,020	+106.839%
2026-02-23	8.3000	8.5500	7.0000	7.1000	-22.826%	443	3,502	+125.775%
2026-02-20	9.0000	9.6500	8.9300	9.2000	-5.155%	421	3,408	+74.239%
2026-02-19	9.7300	10.5500	9.3000	9.7000	+2.972%	155	3,326	+65.258%
2026-02-18	8.8800	9.7400	8.8500	9.4200	+7.657%	198	3,258	+70.170%
2026-02-17	10.0000	10.0000	8.7500	8.7500	-15.865%	190	3,218	+83.200%
2026-02-13	11.0000	11.1500	9.8000	10.4000	-0.952%	121	3,186	+54.135%
2026-02-12	11.1000	11.4000	9.8000	10.5000	-4.545%	194	3,186	+52.667%
2026-02-11	12.6800	12.6800	10.5000	11.0000	-11.647%	203	3,071	+45.727%
2026-02-10	13.7000	15.7700	12.4500	12.4500	-4.231%	269	2,974	+28.755%
2026-02-09	11.0000	13.0000	10.3500	13.0000	+26.214%	278	2,970	+23.308%
2026-02-06	9.3500	10.4000	8.7000	10.3000	+11.957%	352	2,900	+55.631%
2026-02-05	10.7000	11.0000	8.9500	9.2000	-25.806%	881	2,793	+74.239%
2026-02-04	12.1000	13.7000	11.5700	12.4000	+3.333%	232	2,202	+29.274%
2026-02-03	14.0000	14.0000	11.4300	12.0000	-16.435%	439	2,132	+33.583%
2026-02-02	16.9200	16.9200	14.3600	14.3600	-17.329%	760	2,024	+11.630%
2026-01-30	21.0000	21.0000	16.4900	17.3700	-7.606%	338	2,184	-7.714%
2026-01-29	19.9500	21.6500	15.5000	18.8000	-52.823%	1,621	2,159	-14.734%
2026-01-28	39.3000	40.5000	37.3500	39.8500	+3.480%	78	1,223	-59.774%
2026-01-27	36.8700	39.0500	36.0100	38.5100	+11.623%	118	1,218	-58.374%
2026-01-26	31.3500	35.2000	30.9000	34.5000	+6.383%	182	1,173	-53.536%
2026-01-23	25.2000	33.5900	25.2000	32.4300	+34.064%	94	1,248	-50.570%
2026-01-22	22.6700	25.0500	22.5500	24.1900	+11.939%	119	1,280	-33.733%
2026-01-21	23.9400	24.0000	20.8600	21.6100	-15.914%	316	1,287	-25.821%
2026-01-20	24.3500	25.8000	24.3500	25.7000	-6.545%	99	1,339	-37.626%
2026-01-16	28.3000	29.0500	27.5000	27.5000	-0.722%	49	1,369	-41.709%
2026-01-15	29.1000	29.5000	27.7000	27.7000	-1.423%	242	1,369	-42.130%
2026-01-14	31.8300	31.8300	27.9400	28.1000	-15.234%	181	1,203	-42.954%
2026-01-13	33.7000	33.7000	31.1500	33.1500	-5.904%	247	1,131	-51.644%
2026-01-12	36.0000	36.9500	35.2300	35.2300	-4.396%	14	1,089	-54.499%
2026-01-09	34.5000	36.8500	34.5000	36.8500	+0.136%	22	1,089	-56.499%
2026-01-08	38.7500	38.7500	36.4000	36.8000	-7.188%	43	1,086	-56.440%
2026-01-07	38.4000	42.5900	38.4000	39.6500	+8.038%	76	1,071	-59.571%
2026-01-06	33.8500	36.7000	33.2000	36.7000	+8.260%	61	1,057	-56.322%
2026-01-05	34.2000	35.6500	33.8000	33.9000	-2.446%	118	1,024	-52.714%
2026-01-02	37.9500	38.0600	33.9100	34.7500	-13.428%	214	976	-53.871%
2025-12-31	41.0000	41.0000	40.0000	40.1400	-4.315%	16	954	-60.065%
2025-12-30	41.8000	43.0000	41.6000	41.9500	+0.600%	39	954	-61.788%
2025-12-29	42.3700	42.3700	41.2000	41.7000	-0.785%	24	963	-61.559%
2025-12-26	42.2200	42.6000	42.0300	42.0300	-3.112%	10	965	-61.861%
2025-12-24	42.4000	43.8100	42.4000	43.3800	+1.001%	23	963	-63.047%
2025-12-23	42.7000	43.0000	42.7000	42.9500	+1.059%	8	963	-62.678%
2025-12-22	42.7000	42.7000	42.3000	42.5000	-1.346%	17	961	-62.282%
2025-12-19	43.7800	43.7800	42.0500	43.0800	-0.623%	24	971	-62.790%
2025-12-18	40.5300	45.0000	40.5300	43.3500	+8.375%	18	959	-63.022%
2025-12-17	40.0800	40.6000	39.5800	40.0000	+1.010%	16	966	-59.925%
2025-12-16	37.5900	39.6000	37.5900	39.6000	+0.763%	21	956	-59.520%
2025-12-15	41.0000	41.0000	38.9000	39.3000	-6.362%	30	952	-59.211%
2025-12-12	42.0000	42.6000	41.9700	41.9700	-9.057%	25	943	-61.806%
2025-12-11	43.4000	46.4000	42.9000	46.1500	+6.336%	12	945	-65.265%
2025-12-10	44.1200	44.1200	41.9000	43.4000	-13.287%	90	941	-63.065%
2025-12-09	49.0000	50.0500	49.0000	50.0500	+1.624%	52	868	-67.972%
2025-12-08	48.3600	50.2000	48.2600	49.2500	+10.327%	85	817	-67.452%
2025-12-05	44.8000	44.8000	43.9500	44.6400	+3.190%	45	814	-64.091%
2025-12-04	43.9500	43.9500	42.5000	43.2600	+0.605%	13	773	-62.945%
2025-12-03	43.7500	45.3000	41.5000	43.0000	-13.306%	72	771	-62.721%
2025-12-02	47.3500	49.6000	47.3500	49.6000	+5.644%	17	760	-67.681%
2025-12-01	47.3500	48.0000	45.8500	46.9500	-5.438%	48	761	-65.857%
2025-11-28	48.3500	50.9500	48.3500	49.6500	+5.504%	38	758	-67.714%
2025-11-26	45.2000	48.2000	45.2000	47.0600	+8.910%	77	739	-65.937%
2025-11-25	38.5000	43.2100	37.5800	43.2100	+3.200%	72	739	-62.902%
2025-11-24	40.2500	42.2500	40.2500	41.8700	+2.698%	43	725	-61.715%
2025-11-21	44.2500	44.2500	40.7700	40.7700	-12.829%	133	719	-60.682%
2025-11-20	51.2000	51.7000	45.1000	46.7700	-4.551%	46	663	-65.726%
2025-11-19	53.0000	53.0000	47.9500	49.0000	-10.355%	109	651	-67.286%
2025-11-18	57.1000	57.1000	51.2900	54.6600	-11.952%	51	700	-70.673%
2025-11-17	61.4500	62.7200	60.9000	62.0800	-2.236%	17	694	-74.178%
2025-11-14	57.7800	63.5000	57.7800	63.5000	+5.657%	12	685	-74.756%
2025-11-13	61.6000	64.7500	60.1000	60.1000	-6.386%	41	692	-73.328%
2025-11-12	61.9100	64.2000	56.6500	64.2000	+3.249%	24	725	-75.031%
2025-11-11	59.8900	62.1800	58.3500	62.1800	+2.186%	16	713	-74.220%
2025-11-10	58.6500	60.9000	57.4900	60.8500	+7.756%	48	711	-73.657%
2025-11-07	56.7500	56.8000	54.7700	56.4700	-0.703%	103	670	-71.613%
2025-11-06	61.6000	61.6000	56.2400	56.8700	-8.818%	104	691	-71.813%
2025-11-05	64.4000	66.2500	62.3700	62.3700	-2.241%	19	718	-74.299%
2025-11-04	64.4000	66.8000	63.8000	63.8000	-3.988%	19	719	-74.875%
2025-11-03	70.3200	72.3000	66.4500	66.4500	-4.799%	37	746	-75.877%
2025-10-31	71.0000	71.0000	68.0400	69.8000	-6.183%	40	746	-77.034%
2025-10-30	77.7100	80.6500	72.3500	74.4000	-14.414%	60	755	-78.454%
2025-10-29	87.2600	87.2600	83.2000	86.9300	-0.172%	32	762	-81.560%
2025-10-28	90.3100	90.3100	86.0000	87.0800	+11.355%	52	762	-81.592%
2025-10-27	75.6000	79.0000	75.6000	78.2000	+7.565%	20	780	-79.501%
2025-10-24	71.7100	72.7000	71.7000	72.7000	+0.972%	12	780	-77.950%
2025-10-23	71.8500	72.0000	71.5000	72.0000	+3.597%	30	776	-77.736%
2025-10-22	70.0000	72.0100	69.5000	69.5000	+3.116%	18	756	-76.935%
2025-10-21	67.2300	67.4000	67.2300	67.4000	-0.370%	12	758	-76.217%
2025-10-20	67.6000	67.6500	67.0500	67.6500	+2.968%	9	748	-76.305%
2025-10-17	65.5000	66.4500	64.1400	65.7000	+2.098%	15	749	-75.601%
2025-10-16	67.5000	67.5000	64.3500	64.3500	-1.500%	16	747	-75.089%
2025-10-15	68.4000	68.6400	65.3300	65.3300	+1.052%	25	750	-75.463%
2025-10-14	64.6500	64.6500	64.6500	64.6500	-3.392%	1	731	-75.205%
2025-10-13	67.0000	67.4500	66.0000	66.9200	+1.548%	14	731	-76.046%
2025-10-10	70.6000	70.6000	65.9000	65.9000	-8.472%	46	722	-75.675%
2025-10-09	71.6500	72.0000	70.0000	72.0000	-2.027%	39	722	-77.736%
2025-10-08	74.4500	74.4500	73.4500	73.4900	+0.534%	14	692	-78.188%
2025-10-07	74.0000	74.6500	72.0000	73.1000	-5.556%	49	709	-78.071%
2025-10-06	70.8100	77.4500	70.8100	77.4000	+13.656%	39	709	-79.289%
2025-10-03	67.8500	69.7000	67.7000	68.1000	-0.264%	16	705	-76.461%
2025-10-02	64.5000	68.2800	64.5000	68.2800	-2.192%	4	702	-76.523%
2025-10-01	64.5000	69.8100	64.5000	69.8100	+3.041%	55	702	-77.038%
2025-09-30	65.4100	68.0000	64.6000	67.7500	+2.187%	11	679	-76.339%
2025-09-29	64.0000	66.3000	64.0000	66.3000	+3.159%	12	678	-75.822%
2025-09-26	64.9000	65.6500	61.9300	64.2700	+4.845%	12	672	-75.058%
2025-09-25	62.0000	62.8000	61.1500	61.3000	-3.083%	46	666	-73.850%
2025-09-24	63.7000	63.7000	62.6000	63.2500	-0.784%	10	638	-74.656%
2025-09-23	65.0000	65.0000	63.2400	63.7500	-4.993%	80	639	-74.855%
2025-09-22	67.5000	67.5000	67.0500	67.1000	-2.824%	22	622	-76.110%
2025-09-19	66.1100	69.0500	64.0700	69.0500	+9.084%	85	602	-76.785%
2025-09-18	64.0000	64.1500	63.0900	63.3000	0.000%	13	551	-74.676%
2025-09-17	63.0000	64.3500	61.5100	63.3000	-2.690%	68	546	-74.676%
2025-09-16	66.2000	66.6500	65.0500	65.0500	-2.910%	48	551	-75.357%
2025-09-15	63.5000	67.0000	63.5000	67.0000	+3.715%	24	569	-76.075%
2025-09-12	60.0000	65.8400	60.0000	64.6000	+10.427%	126	568	-75.186%
2025-09-11	56.0000	59.1000	56.0000	58.5000	+1.124%	36	541	-72.598%
2025-09-10	55.5000	58.3500	55.5000	57.8500	+3.488%	72	548	-72.290%
2025-09-09	57.5000	58.2000	55.8100	55.9000	+0.179%	23	528	-71.324%
2025-09-08	56.2500	57.5800	55.1200	55.8000	+3.814%	69	529	-71.272%
2025-09-05	60.0000	60.0000	53.1000	53.7500	-14.137%	73	529	-70.177%
2025-09-04	62.0500	62.6000	61.8500	62.6000	+4.595%	272	485	-74.393%
2025-09-03	61.6000	61.6000	59.8500	59.8500	-2.683%	16	401	-73.216%
2025-09-02	57.6700	61.5000	57.6700	61.5000	-0.081%	26	402	-73.935%
2025-08-29	61.4000	61.5500	61.4000	61.5500	-2.487%	2	405	-73.956%
2025-08-28	62.0300	63.7500	61.8900	63.1200	+1.806%	22	405	-74.604%
2025-08-27	59.0000	62.0000	59.0000	62.0000	+7.939%	20	413	-74.145%
2025-08-26	60.1000	60.1000	57.4400	57.4400	-6.753%	32	409	-72.093%
2025-08-25	63.3200	63.3200	61.4500	61.6000	-3.145%	7	397	-73.977%
2025-08-22	64.0000	64.4000	63.6000	63.6000	+1.435%	31	395	-74.796%
2025-08-21	61.6000	63.6000	61.6000	62.7000	+0.804%	110	391	-74.434%
2025-08-20	65.9000	65.9000	62.1500	62.2000	-5.226%	108	401	-74.228%
2025-08-19	68.2000	68.2000	65.4200	65.6300	-6.162%	6	390	-75.575%
2025-08-18	72.9500	72.9500	69.9400	69.9400	-6.247%	2	388	-77.080%
2025-08-15	74.6500	74.6500	74.6000	74.6000	+0.580%	5	389	-78.512%
2025-08-14	74.1700	74.1700	74.1700	74.1700	+1.519%	3	394	-78.387%
2025-08-13	80.0000	80.0000	73.0600	73.0600	-7.284%	83	391	-78.059%
2025-08-12	75.4500	78.8000	75.4500	78.8000	+6.199%	18	381	-79.657%
2025-08-11	74.2100	77.7600	73.9500	74.2000	-0.789%	31	381	-78.396%
2025-08-08	75.4400	75.4400	73.5500	74.7900	+0.809%	20	383	-78.567%
2025-08-07	77.7000	77.7000	73.3500	74.1900	-4.023%	51	382	-78.393%
2025-08-06	77.9800	78.5000	77.3000	77.3000	-2.645%	26	377	-79.263%
2025-08-05	84.5100	84.5100	79.4000	79.4000	-7.535%	40	376	-79.811%
2025-08-04	83.0600	85.8700	83.0600	85.8700	+11.664%	4	373	-81.332%
2025-08-01	83.0000	83.0000	76.9000	76.9000	-8.452%	36	370	-79.155%
2025-07-31	90.0000	91.1600	83.2500	84.0000	+22.628%	83	372	-80.917%
2025-07-30	68.8900	69.0200	68.0500	68.5000	-0.393%	22	353	-76.599%
2025-07-29	71.7500	71.7500	68.7700	68.7700	+1.506%	108	350	-76.690%
2025-07-28	70.3000	70.3000	67.7500	67.7500	-5.916%	7	392	-76.339%
2025-07-25	72.4000	72.4000	72.0100	72.0100	+5.695%	3	392	-77.739%
2025-07-24	66.5100	68.1300	66.5100	68.1300	+5.825%	2	391	-76.471%
2025-07-23	63.2500	64.3800	62.6000	64.3800	-4.310%	14	389	-75.101%
2025-07-22	66.7400	67.2800	66.7400	67.2800	-0.444%	2	386	-76.174%
2025-07-21	67.6000	68.1000	67.5800	67.5800	-1.199%	11	385	-76.280%
2025-07-18	67.1900	68.4000	67.1900	68.4000	-2.202%	3	380	-76.564%
2025-07-17	66.5700	70.4000	66.5700	69.9400	+6.616%	56	379	-77.080%
2025-07-16	65.4500	66.4300	62.8600	65.6000	-2.294%	10	341	-75.564%
2025-07-15	64.5500	67.1400	64.5500	67.1400	+5.252%	19	341	-76.125%
2025-07-14	63.7500	63.7900	63.5500	63.7900	-0.932%	5	335	-74.871%
2025-07-11	63.1300	64.7000	63.1300	64.3900	+4.784%	18	339	-75.105%
2025-07-10	61.3900	61.9500	61.2500	61.4500	-3.304%	15	327	-73.914%
2025-07-09	64.6400	65.5200	62.7400	63.5500	+6.735%	35	317	-74.776%
2025-07-08	60.0500	60.2100	59.5400	59.5400	-2.712%	84	297	-73.077%
2025-07-07	61.4400	61.4400	59.7600	61.2000	-0.665%	16	249	-73.807%
2025-07-03	61.1700	62.3800	61.1700	61.6100	+6.133%	16	224	-73.981%
2025-07-01	61.6300	61.7200	58.0500	58.0500	-9.860%	43	228	-72.386%
2025-06-30	61.4800	64.4000	61.4800	64.4000	+7.280%	25	205	-75.109%
2025-06-27	61.8300	62.1500	60.0300	60.0300	-2.785%	57	223	-73.297%
2025-06-26	60.2100	62.0500	59.4500	61.7500	+4.839%	84	177	-74.040%
2025-06-25	59.0000	59.0000	57.2700	58.9000	+1.552%	9	129	-72.784%
2025-06-24	57.0200	58.1000	55.9700	58.0000	+4.317%	36	126	-72.362%
2025-06-23	56.0300	56.0300	55.6000	55.6000	+7.982%	3	113	-71.169%
2025-06-20	53.2000	53.2000	51.4900	51.4900	-0.598%	50	114	-68.868%
2025-06-17	50.3000	51.8000	50.3000	51.8000	-1.145%	2	104	-69.054%
2025-06-16	53.2200	53.2200	52.4000	52.4000	+3.537%	10	103	-69.408%
2025-06-13	50.6100	50.6100	50.6100	50.6100	-3.966%	4	100	-68.326%
2025-06-12	49.9900	52.7000	49.9900	52.7000	+8.772%	10	98	-69.583%
2025-06-11	48.7200	49.3600	48.4500	48.4500	+2.431%	22	91	-66.914%
2025-06-10	48.2900	48.2900	47.1100	47.3000	-3.959%	3	69	-66.110%
2025-06-09	47.5800	49.2500	47.4600	49.2500	+2.263%	6	69	-67.452%
2025-06-06	46.9500	48.1600	46.9500	48.1600	+4.832%	44	64	-66.715%
2025-06-05	45.9400	45.9400	45.9400	45.9400	+3.655%	1	42	-65.107%
2025-06-04	45.5000	45.5000	44.3200	44.3200	-0.516%	2	41	-63.831%
2025-06-03	44.5500	44.5500	44.5500	44.5500	+2.062%	2	41	-64.018%
2025-05-30	43.2900	43.6500	43.2900	43.6500	+1.488%	12	41	-63.276%
2025-05-29	43.0100	43.0100	43.0100	43.0100	-2.139%	3	41	-62.730%
2025-05-27	43.2700	43.9500	43.1000	43.9500	-2.980%	7	38	-63.527%
2025-05-22	45.3000	45.3000	45.3000	45.3000	+7.473%	1	33	-64.614%
2025-05-21	42.1500	42.1500	42.1500	42.1500	+0.934%	2	33	-61.969%
2025-05-20	41.7600	41.7600	41.7600	41.7600	-3.132%	1	33	-61.614%
2025-05-19	43.1100	43.1100	43.1100	43.1100	+5.223%	1	32	-62.816%
2025-05-15	42.1900	42.1900	40.9700	40.9700	+2.425%	9	31	-60.874%
2025-05-14	41.0100	41.0100	40.0000	40.0000	0.000%	90	0	-59.925%