Dark

MSFT20260918C520
MSFT Sep 18 2026 520.00 Call (MSFT260918C00520000)
option OPRA

EOD

Aug 3, 2026

9.20+136.504%(+5.31)2,690

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.0000	10.4500	5.6200	9.2000	+136.504%	2,690	10,876	0.000%
2026-07-31	2.8400	4.2500	2.3500	3.8900	+25.484%	650	10,844	+136.504%
2026-07-30	2.6300	4.0000	1.9400	3.1000	+195.238%	4,885	10,682	+196.774%
2026-07-29	1.1100	1.3300	1.0500	1.0500	-7.080%	535	13,140	+776.190%
2026-07-28	1.4000	1.5500	1.1300	1.1300	-2.586%	179	13,433	+714.159%
2026-07-27	1.3000	1.3700	1.1000	1.1600	+5.455%	336	13,571	+693.103%
2026-07-24	1.2600	1.2600	1.1000	1.1000	-0.901%	256	13,630	+736.364%
2026-07-23	1.4700	1.4700	1.0400	1.1100	-35.088%	166	13,681	+728.829%
2026-07-22	1.8800	1.9100	1.5200	1.7100	-14.925%	215	13,734	+438.012%
2026-07-21	2.1600	2.2400	1.9200	2.0100	-4.286%	141	13,751	+357.711%
2026-07-20	1.9500	2.4100	1.8900	2.1000	-6.667%	82	13,702	+338.095%
2026-07-17	2.1200	2.6400	1.9800	2.2500	-10.000%	202	13,693	+308.889%
2026-07-16	2.6600	3.0400	2.4000	2.5000	-1.186%	117	13,642	+268.000%
2026-07-15	2.1000	2.8000	2.0000	2.5300	+26.500%	223	13,581	+263.636%
2026-07-14	1.7300	2.0000	1.6500	2.0000	-11.504%	50	13,575	+360.000%
2026-07-13	2.2000	2.3100	2.0100	2.2600	+5.607%	74	13,549	+307.080%
2026-07-10	2.0000	2.1400	1.9000	2.1400	+27.381%	80	13,503	+329.907%
2026-07-09	1.3600	1.6800	1.3600	1.6800	-6.667%	12	13,516	+447.619%
2026-07-08	2.1800	2.1800	1.8000	1.8000	-20.000%	113	13,512	+411.111%
2026-07-07	2.5400	2.7500	2.2400	2.2500	-3.846%	59	13,482	+308.889%
2026-07-06	2.3000	2.3400	2.1000	2.3400	-8.235%	30	13,496	+293.162%
2026-07-02	2.4100	2.7000	2.4000	2.5500	+5.809%	365	13,748	+260.784%
2026-07-01	2.4900	2.8900	2.0900	2.4100	+19.307%	2,190	13,748	+281.743%
2026-06-30	2.0600	2.2500	1.9600	2.0200	-7.339%	475	12,414	+355.446%
2026-06-29	2.5800	2.5800	2.0500	2.1800	+3.810%	149	12,691	+322.018%
2026-06-26	1.8500	2.3200	1.8500	2.1000	+30.435%	35	12,644	+338.095%
2026-06-25	1.7000	2.0000	1.4500	1.6100	-13.441%	408	12,636	+471.429%
2026-06-24	2.0900	2.4400	1.8600	1.8600	-16.592%	40	12,488	+394.624%
2026-06-23	2.8000	2.8000	2.1200	2.2300	+2.765%	267	12,455	+312.556%
2026-06-22	2.6300	2.8800	2.1700	2.1700	-20.803%	304	12,286	+323.963%
2026-06-18	2.7600	2.9300	2.4400	2.7400	+9.163%	115	12,202	+235.766%
2026-06-17	2.9800	3.1200	2.5100	2.5100	-25.298%	176	12,202	+266.534%
2026-06-16	3.5000	3.7500	3.2000	3.3600	-12.727%	982	12,202	+173.810%
2026-06-15	3.6000	4.0500	3.5500	3.8500	+13.905%	212	12,359	+138.961%
2026-06-12	3.4900	3.4900	3.1000	3.3800	-2.594%	281	12,382	+172.189%
2026-06-11	3.4000	3.7000	2.9400	3.4700	-5.191%	922	12,400	+165.130%
2026-06-10	3.9000	4.4900	3.6000	3.6600	-8.500%	265	12,056	+151.366%
2026-06-09	5.2000	5.2000	3.9000	4.0000	-25.234%	2,623	12,074	+130.000%
2026-06-08	5.5500	5.5500	4.6500	5.3500	-4.464%	180	11,644	+71.963%
2026-06-05	7.4000	7.4000	5.3000	5.6000	-23.810%	354	11,638	+64.286%
2026-06-04	9.5500	9.5500	7.2000	7.3500	-8.696%	241	11,552	+25.170%
2026-06-03	9.8000	10.2000	7.3000	8.0500	-23.260%	215	11,527	+14.286%
2026-06-02	11.8300	14.7000	10.4500	10.4900	-34.845%	428	11,427	-12.297%
2026-06-01	12.9500	17.6000	12.9500	16.1000	+41.228%	4,820	11,466	-42.857%
2026-05-29	7.9500	11.4000	7.9500	11.4000	+67.647%	727	8,430	-19.298%
2026-05-28	5.1000	7.9500	5.1000	6.8000	+40.496%	170	8,282	+35.294%
2026-05-27	4.6500	5.1000	4.6500	4.8400	-1.224%	167	8,340	+90.083%
2026-05-26	5.1000	5.6500	4.9000	4.9000	-9.259%	97	8,379	+87.755%
2026-05-22	6.1000	6.2000	5.3000	5.4000	-8.475%	90	8,336	+70.370%
2026-05-21	6.5600	6.5600	5.4800	5.9000	-1.667%	55	8,315	+55.932%
2026-05-20	5.0200	6.0000	4.7500	6.0000	+11.732%	205	8,315	+53.333%
2026-05-19	7.5000	7.8300	5.3700	5.3700	-15.831%	190	8,216	+71.322%
2026-05-18	5.9000	6.6500	5.7000	6.3800	-0.932%	132	8,216	+44.201%
2026-05-15	5.3200	7.5500	5.2000	6.4400	+32.784%	418	8,216	+42.857%
2026-05-14	4.1500	5.4000	3.9500	4.8500	+15.476%	215	8,388	+89.691%
2026-05-13	3.6400	4.2500	3.6400	4.2000	+2.439%	291	8,240	+119.048%
2026-05-12	4.6500	4.6500	4.0300	4.1000	-7.658%	141	8,240	+124.390%
2026-05-11	3.9200	4.6500	3.9200	4.4400	-8.454%	157	8,240	+107.207%
2026-05-08	5.1800	5.3000	4.6500	4.8500	-9.851%	219	8,150	+89.691%
2026-05-07	5.2000	6.6100	5.2000	5.3800	+21.445%	286	8,200	+71.004%
2026-05-06	3.8300	5.2000	3.7500	4.4300	+0.682%	1,645	8,074	+107.675%
2026-05-05	4.4500	4.5000	4.0000	4.4000	-4.348%	394	6,544	+109.091%
2026-05-04	5.7000	5.7200	4.5000	4.6000	-11.025%	83	6,394	+100.000%
2026-05-01	5.1500	5.7000	4.8600	5.1700	+6.598%	311	6,233	+77.950%
2026-04-30	5.3000	6.3000	3.7000	4.8500	-45.749%	1,032	6,233	+89.691%
2026-04-29	9.0500	9.7400	8.5000	8.9400	-9.514%	227	5,736	+2.908%
2026-04-28	9.1800	10.1900	9.1800	9.8800	+4.000%	849	5,673	-6.883%
2026-04-27	8.7300	9.7500	7.8500	9.5000	+5.205%	207	5,335	-3.158%
2026-04-24	8.1100	9.0500	7.7000	9.0300	+24.552%	73	5,232	+1.883%
2026-04-23	7.8000	8.5000	6.8000	7.2500	-27.209%	247	5,213	+26.897%
2026-04-22	8.6000	10.1000	8.6000	9.9600	+21.463%	145	5,187	-7.631%
2026-04-21	7.4500	9.1000	7.2500	8.2000	+13.889%	174	5,161	+12.195%
2026-04-20	7.5200	8.2000	6.9700	7.2000	-11.656%	46	5,161	+27.778%
2026-04-17	9.0100	10.5000	8.0500	8.1500	-0.610%	513	5,133	+12.883%
2026-04-16	8.3000	8.7000	7.0000	8.2000	+14.685%	797	4,890	+12.195%
2026-04-15	5.0700	7.5500	5.0700	7.1500	+49.895%	533	4,534	+28.671%
2026-04-14	4.3000	5.2500	4.3000	4.7700	+26.525%	276	4,636	+92.872%
2026-04-13	2.5000	3.7700	2.5000	3.7700	+52.632%	259	4,679	+144.032%
2026-04-10	2.1200	2.5000	2.1200	2.4700	+7.391%	68	4,673	+272.470%
2026-04-09	2.0000	2.3000	1.8500	2.3000	+8.491%	110	4,692	+300.000%
2026-04-08	2.4000	2.4000	2.0000	2.1200	+6.000%	135	4,733	+333.962%
2026-04-07	2.0400	2.0400	1.9100	2.0000	-5.213%	75	4,670	+360.000%
2026-04-06	2.2900	2.2900	2.0500	2.1100	-8.261%	144	4,649	+336.019%
2026-04-02	2.0800	2.3000	2.0300	2.3000	+4.545%	58	4,579	+300.000%
2026-04-01	2.2400	2.3300	2.1200	2.2000	-3.084%	35	4,579	+318.182%
2026-03-31	2.1000	2.3500	2.1000	2.2700	+14.070%	123	4,591	+305.286%
2026-03-30	2.0400	2.2500	1.8900	1.9900	+0.505%	67	4,605	+362.312%
2026-03-27	2.0100	2.1000	1.9100	1.9800	-8.333%	2,824	4,620	+364.646%
2026-03-26	2.4500	2.4500	2.1600	2.1600	-10.000%	68	5,124	+325.926%
2026-03-25	2.8000	2.8000	2.3500	2.4000	-9.774%	443	5,098	+283.333%
2026-03-24	2.7900	2.8100	2.5200	2.6600	-15.016%	90	5,214	+245.865%
2026-03-23	3.6000	3.6000	3.0000	3.1300	-10.571%	213	5,207	+193.930%
2026-03-20	3.7000	3.7500	3.4000	3.5000	-9.091%	252	5,243	+162.857%
2026-03-19	4.1500	4.3500	3.8000	3.8500	-8.333%	158	5,226	+138.961%
2026-03-18	4.8000	4.8000	4.2000	4.2000	-13.043%	64	5,223	+119.048%
2026-03-17	5.3500	5.5000	4.7500	4.8300	-11.376%	114	5,205	+90.476%
2026-03-16	5.4500	5.4500	5.1000	5.4500	0.000%	114	5,211	+68.807%
2026-03-13	5.9500	6.4500	5.4000	5.4500	-17.424%	177	5,226	+68.807%
2026-03-12	6.6000	6.9500	6.6000	6.6000	0.000%	11	5,230	+39.394%
2026-03-11	7.3200	7.6000	6.2500	6.6000	-5.714%	117	5,224	+39.394%
2026-03-10	7.5800	7.5800	7.0000	7.0000	-13.366%	33	5,201	+31.429%
2026-03-09	8.3100	8.4000	7.3000	8.0800	-7.339%	181	5,202	+13.861%
2026-03-06	9.3000	9.7500	8.5000	8.7200	-3.326%	237	5,173	+5.505%
2026-03-05	8.2000	9.1000	8.2000	9.0200	+11.358%	223	5,215	+1.996%
2026-03-04	7.8500	8.9000	7.4500	8.1000	-0.369%	284	5,251	+13.580%
2026-03-03	7.1500	8.4500	6.7100	8.1300	+13.706%	784	5,301	+13.161%
2026-03-02	7.0000	7.7000	6.8900	7.1500	+8.333%	2,882	5,692	+28.671%
2026-02-27	6.6000	7.1000	6.6000	6.6000	-16.456%	76	3,445	+39.394%
2026-02-26	8.0000	8.6200	7.5000	7.9000	+6.040%	118	3,425	+16.456%
2026-02-25	5.9700	7.5100	5.9700	7.4500	+31.625%	1,256	3,798	+23.490%
2026-02-24	5.0500	5.7000	5.0000	5.6600	+9.056%	119	3,798	+62.544%
2026-02-23	6.2500	6.2500	5.1000	5.1900	-21.005%	313	3,833	+77.264%
2026-02-20	6.9500	7.1000	6.5700	6.5700	-7.725%	63	3,748	+40.030%
2026-02-19	7.0000	7.9500	6.8000	7.1200	+3.942%	102	3,713	+29.213%
2026-02-18	6.5000	7.0500	6.4000	6.8500	+7.031%	68	3,700	+34.307%
2026-02-17	7.2000	7.3300	6.4000	6.4000	-16.340%	216	3,695	+43.750%
2026-02-13	7.8000	8.1500	7.1500	7.6500	-1.923%	140	3,612	+20.261%
2026-02-12	8.2500	8.5000	7.2900	7.8000	-2.743%	120	3,612	+17.949%
2026-02-11	9.6000	9.6000	7.8000	8.0200	-13.763%	388	3,633	+14.713%
2026-02-10	10.2500	11.7000	9.2500	9.3000	-3.125%	155	3,638	-1.075%
2026-02-09	7.7000	9.6000	7.7000	9.6000	+24.675%	1,114	3,657	-4.167%
2026-02-06	7.4300	7.7100	6.5500	7.7000	+16.667%	399	3,418	+19.481%
2026-02-05	8.0000	8.0500	6.6000	6.6000	-27.711%	265	3,179	+39.394%
2026-02-04	8.7000	10.2400	8.4500	9.1300	+7.412%	288	3,054	+0.767%
2026-02-03	9.9000	9.9000	8.4500	8.5000	-20.561%	238	2,967	+8.235%
2026-02-02	12.9000	12.9000	10.7000	10.7000	-17.054%	209	2,853	-14.019%
2026-01-30	15.0000	15.1000	12.3000	12.9000	-9.790%	343	2,698	-28.682%
2026-01-29	15.7000	15.7000	11.7000	14.3000	-55.243%	557	2,506	-35.664%
2026-01-28	30.6500	31.9500	29.3000	31.9500	+4.241%	188	2,165	-71.205%
2026-01-27	27.4500	30.9000	27.4500	30.6500	+13.645%	188	2,277	-69.984%
2026-01-26	24.1500	27.6200	24.1500	26.9700	+5.765%	48	2,292	-65.888%
2026-01-23	19.1400	27.1500	19.1400	25.5000	+36.729%	255	2,310	-63.922%
2026-01-22	17.2300	19.1000	16.8500	18.6500	+15.839%	75	2,415	-50.670%
2026-01-21	18.7500	18.7500	15.7700	16.1000	-17.010%	239	2,364	-42.857%
2026-01-20	19.8000	19.8000	18.0000	19.4000	-7.838%	77	2,233	-52.577%
2026-01-16	21.5000	22.4200	21.0000	21.0500	-1.773%	82	2,153	-56.295%
2026-01-15	23.4000	23.4000	21.2200	21.4300	-2.812%	174	2,153	-57.070%
2026-01-14	24.4600	24.9000	21.4800	22.0500	-14.002%	99	2,090	-58.277%
2026-01-13	26.3500	26.7000	24.0000	25.6400	-7.935%	73	2,038	-64.119%
2026-01-12	29.0700	29.4500	27.8500	27.8500	-3.299%	158	2,032	-66.966%
2026-01-09	26.8000	28.8000	26.5000	28.8000	-0.518%	21	1,969	-68.056%
2026-01-08	30.4400	30.4400	27.9500	28.9500	-6.613%	20	1,954	-68.221%
2026-01-07	31.0500	33.0200	30.7700	31.0000	+10.714%	66	1,949	-70.323%
2026-01-06	26.4500	28.0000	25.8000	28.0000	+5.860%	83	1,988	-67.143%
2026-01-05	26.0000	27.4500	26.0000	26.4500	-1.636%	47	2,034	-65.217%
2026-01-02	29.8500	29.8500	26.6000	26.8900	-15.440%	37	2,032	-65.787%
2025-12-31	32.0000	32.2500	31.7500	31.8000	-4.790%	35	1,996	-71.069%
2025-12-30	33.8500	33.9500	33.2500	33.4000	+1.674%	16	1,996	-72.455%
2025-12-29	33.6500	33.6500	32.4500	32.8500	-1.617%	14	1,996	-71.994%
2025-12-26	33.7000	33.7000	33.3800	33.3900	-4.189%	19	1,998	-72.447%
2025-12-24	34.3000	34.8500	34.3000	34.8500	+2.500%	5	1,999	-73.601%
2025-12-23	33.8500	34.0000	33.5000	34.0000	+1.493%	15	1,999	-72.941%
2025-12-22	33.6700	34.3000	33.5000	33.5000	-3.039%	25	2,001	-72.537%
2025-12-19	34.2000	34.7500	33.2500	34.5500	+0.436%	23	1,999	-73.372%
2025-12-18	33.7500	35.8500	33.6000	34.4000	+7.500%	19	2,001	-73.256%
2025-12-17	31.3500	32.0000	31.0000	32.0000	+1.943%	17	1,994	-71.250%
2025-12-16	30.4700	31.3900	30.0000	31.3900	+1.323%	37	1,996	-70.691%
2025-12-15	32.3400	32.3400	30.6000	30.9800	-7.106%	63	2,020	-70.303%
2025-12-12	34.7500	35.4000	33.3500	33.3500	-8.505%	17	2,020	-72.414%
2025-12-11	34.3000	37.8300	34.3000	36.4500	+3.551%	24	2,024	-74.760%
2025-12-10	35.8000	35.8000	33.6500	35.2000	-12.979%	37	2,028	-73.864%
2025-12-09	40.5000	40.5000	39.8500	40.4500	+0.124%	10	2,033	-77.256%
2025-12-08	39.2000	40.5000	39.0500	40.4000	+11.880%	19	2,033	-77.228%
2025-12-05	36.8500	36.9000	35.0000	36.1100	+0.306%	23	2,036	-74.522%
2025-12-04	34.9500	36.0000	34.0000	36.0000	+3.004%	49	2,045	-74.444%
2025-12-03	34.2500	36.7000	33.3000	34.9500	-11.339%	124	2,038	-73.677%
2025-12-02	39.9500	40.1500	39.4200	39.4200	+1.077%	11	2,082	-76.662%
2025-12-01	38.0000	39.1000	38.0000	39.0000	-4.412%	9	2,092	-76.410%
2025-11-28	40.6300	40.8000	40.4000	40.8000	+5.155%	3	2,091	-77.451%
2025-11-26	36.9300	39.2500	36.9300	38.8000	+12.464%	34	2,067	-76.289%
2025-11-25	32.8500	34.5500	30.0000	34.5000	+4.545%	54	2,067	-73.333%
2025-11-24	33.3000	33.6100	31.1000	33.0000	+0.702%	136	2,060	-72.121%
2025-11-21	36.4000	36.4000	32.7700	32.7700	-13.740%	124	2,056	-71.926%
2025-11-20	41.7300	42.3300	37.9300	37.9900	-5.262%	29	1,999	-75.783%
2025-11-19	41.0900	41.1900	39.1500	40.1000	-10.690%	18	2,003	-77.057%
2025-11-18	47.2000	47.2000	42.0900	44.9000	-12.133%	62	1,999	-79.510%
2025-11-17	51.5000	52.9600	51.1000	51.1000	-3.947%	13	2,039	-81.996%
2025-11-14	49.2600	53.2400	49.2500	53.2000	+7.236%	25	1,992	-82.707%
2025-11-13	53.3000	53.6000	49.6100	49.6100	-7.479%	64	2,002	-81.455%
2025-11-12	50.9700	53.6200	47.2500	53.6200	+5.968%	22	2,008	-82.842%
2025-11-11	49.0000	50.6600	48.7500	50.6000	0.000%	19	2,001	-81.818%
2025-11-10	48.9100	50.6000	48.1000	50.6000	+8.747%	26	1,994	-81.818%
2025-11-07	47.3000	47.4900	45.7100	46.5300	-3.565%	18	1,990	-80.228%
2025-11-06	50.0000	50.6500	46.8500	48.2500	-8.270%	560	1,988	-80.933%
2025-11-05	54.5000	54.8500	52.3000	52.6000	-4.450%	34	1,837	-82.510%
2025-11-04	52.6000	55.1600	52.6000	55.0500	-2.978%	37	1,814	-83.288%
2025-11-03	60.5500	62.2500	55.4800	56.7400	-2.842%	138	1,751	-83.786%
2025-10-31	61.2500	61.2500	57.0000	58.4000	-5.425%	134	1,751	-84.247%
2025-10-30	65.0800	66.5000	60.9500	61.7500	-17.469%	75	1,719	-85.101%
2025-10-29	74.3000	74.8200	71.7500	74.8200	+0.836%	13	1,690	-87.704%
2025-10-28	75.8500	77.4600	74.0500	74.2000	+11.916%	53	1,683	-87.601%
2025-10-27	64.7000	67.2000	64.7000	66.3000	+7.805%	18	1,728	-86.124%
2025-10-24	60.3800	61.5000	60.0000	61.5000	+0.902%	12	1,728	-85.041%
2025-10-23	60.3500	60.9500	59.9000	60.9500	+5.086%	22	1,729	-84.906%
2025-10-22	60.0500	60.9100	58.0000	58.0000	+2.655%	12	1,732	-84.138%
2025-10-21	56.2000	56.7700	54.3500	56.5000	+0.266%	117	1,735	-83.717%
2025-10-20	56.4000	56.8800	56.1000	56.3500	+0.392%	22	1,723	-83.673%
2025-10-17	52.7500	56.4000	52.7500	56.1300	+3.561%	18	1,717	-83.609%
2025-10-16	55.8700	56.6500	54.0200	54.2000	-3.438%	19	1,716	-83.026%
2025-10-15	56.2100	57.3000	54.4800	56.1300	+1.962%	20	1,713	-83.609%
2025-10-14	52.7400	56.5100	52.2200	55.0500	-2.046%	21	1,708	-83.288%
2025-10-13	56.0800	56.2000	54.7500	56.2000	+0.143%	165	1,711	-83.630%
2025-10-10	60.0500	60.0500	56.1000	56.1200	-7.240%	25	1,601	-83.607%
2025-10-09	60.9500	60.9500	58.6600	60.5000	-2.983%	40	1,597	-84.793%
2025-10-08	63.0000	63.0000	61.6600	62.3600	+0.808%	39	1,585	-85.247%
2025-10-07	63.8000	64.5700	60.6400	61.8600	-6.344%	994	701	-85.128%
2025-10-06	59.0500	66.0500	59.0500	66.0500	+15.715%	44	701	-86.071%
2025-10-03	57.8000	58.6400	56.7400	57.0800	+1.602%	55	711	-83.882%
2025-10-02	57.2000	57.7000	53.9500	56.1800	-4.537%	22	690	-83.624%
2025-10-01	55.4000	58.8500	55.0500	58.8500	+4.344%	37	682	-84.367%
2025-09-30	53.6000	56.6600	53.6000	56.4000	+2.788%	15	683	-83.688%
2025-09-29	56.1300	56.1300	54.7000	54.8700	+3.724%	32	683	-83.233%
2025-09-26	54.2800	54.2800	50.8700	52.9000	+4.134%	29	681	-82.609%
2025-09-25	52.9500	52.9500	50.6600	50.8000	-3.788%	18	682	-81.890%
2025-09-24	52.7000	53.1400	52.1000	52.8000	+1.111%	25	683	-82.576%
2025-09-23	55.1500	55.1500	52.2200	52.2200	-6.332%	11	681	-82.382%
2025-09-22	55.9000	56.5500	54.8000	55.7500	-3.463%	22	681	-83.498%
2025-09-19	54.5700	57.7500	53.3700	57.7500	+9.168%	137	672	-84.069%
2025-09-18	53.0200	53.2000	52.9000	52.9000	+1.731%	4	575	-82.609%
2025-09-17	51.4000	52.0000	51.4000	52.0000	-2.512%	5	575	-82.308%
2025-09-16	55.3500	55.5000	53.3400	53.3400	-5.509%	32	573	-82.752%
2025-09-15	53.7700	56.4500	52.9500	56.4500	+3.294%	26	564	-83.702%
2025-09-12	50.3700	54.6800	50.3700	54.6500	+16.400%	35	556	-83.166%
2025-09-11	46.9500	48.2000	46.6000	46.9500	-1.469%	15	554	-80.405%
2025-09-10	46.3400	47.8900	46.3400	47.6500	+4.153%	14	550	-80.693%
2025-09-09	47.4200	47.4200	45.6000	45.7500	+1.150%	28	551	-79.891%
2025-09-08	46.3600	46.5000	45.0700	45.2300	+2.169%	46	534	-79.660%
2025-09-05	48.5000	48.5000	43.4000	44.2700	-13.737%	23	542	-79.218%
2025-09-04	49.6500	51.9500	49.6500	51.3200	+4.521%	24	526	-82.073%
2025-09-03	51.0000	51.1800	49.1000	49.1000	-2.579%	16	531	-81.263%
2025-09-02	49.4800	50.5000	49.1000	50.4000	-3.448%	54	531	-81.746%
2025-08-29	52.0000	52.2000	51.1800	52.2000	-1.880%	6	532	-82.375%
2025-08-28	51.1000	53.2000	51.1000	53.2000	+3.603%	73	532	-82.707%
2025-08-27	50.3000	51.3500	49.8800	51.3500	+7.091%	21	531	-82.084%
2025-08-26	49.6500	50.4300	47.9500	47.9500	-6.164%	47	529	-80.813%
2025-08-25	52.0000	52.4800	51.1000	51.1000	-4.038%	5	503	-81.996%
2025-08-22	51.6000	53.2500	51.6000	53.2500	+0.795%	20	502	-82.723%
2025-08-21	51.0000	52.8300	51.0000	52.8300	+0.475%	5	482	-82.586%
2025-08-20	53.8000	53.8000	51.8000	52.5800	-4.677%	5	482	-82.503%
2025-08-19	56.8000	57.0000	54.7200	55.1600	-6.761%	23	482	-83.321%
2025-08-18	62.1200	62.1200	57.6200	59.1600	-6.348%	328	466	-84.449%
2025-08-15	62.6000	64.3000	62.6000	63.1700	-0.676%	5	486	-85.436%
2025-08-14	62.9000	63.6000	62.9000	63.6000	+4.314%	3	486	-85.535%
2025-08-13	64.8500	64.8500	60.9700	60.9700	-9.406%	5	484	-84.911%
2025-08-12	65.3000	67.3000	65.3000	67.3000	+5.238%	26	481	-86.330%
2025-08-11	63.9500	63.9500	63.7500	63.9500	+1.994%	19	472	-85.614%
2025-08-08	64.3500	64.3500	62.1500	62.7000	+0.432%	49	474	-85.327%
2025-08-07	66.5000	66.5000	62.1000	62.4300	-4.847%	11	448	-85.263%
2025-08-06	66.5700	66.5700	65.6100	65.6100	-4.219%	4	448	-85.978%
2025-08-05	68.8500	68.8500	68.5000	68.5000	-5.125%	2	448	-86.569%
2025-08-04	70.5000	72.8500	70.5000	72.2000	+9.477%	26	447	-87.258%
2025-08-01	67.8000	69.0000	65.7000	65.9500	-7.113%	6	437	-86.050%
2025-07-31	80.4600	80.4600	71.0000	71.0000	+23.200%	69	436	-87.042%
2025-07-30	58.2000	58.4000	57.0500	57.6300	-0.294%	44	424	-84.036%
2025-07-29	59.8000	59.8000	57.7500	57.8000	+1.761%	19	400	-84.083%
2025-07-28	58.8000	59.2000	56.6700	56.8000	-6.855%	19	397	-83.803%
2025-07-25	57.8000	60.9800	57.8000	60.9800	+4.957%	7	404	-84.913%
2025-07-24	55.8000	58.1000	55.3700	58.1000	+8.013%	33	402	-84.165%
2025-07-23	53.0000	53.7900	53.0000	53.7900	-0.939%	7	383	-82.896%
2025-07-22	56.2000	56.2000	54.3000	54.3000	-5.401%	26	389	-83.057%
2025-07-21	56.6000	57.4000	56.6000	57.4000	0.000%	7	394	-83.972%
2025-07-18	58.2500	58.2500	56.3300	57.4000	-2.231%	122	393	-83.972%
2025-07-17	57.1400	59.3200	57.1400	58.7100	+6.745%	6	271	-84.330%
2025-07-16	53.4500	55.2000	53.4500	55.0000	-1.698%	54	265	-83.273%
2025-07-15	54.6100	55.9500	54.6100	55.9500	+4.248%	38	256	-83.557%
2025-07-11	53.6700	53.6700	53.6700	53.6700	+2.954%	1	237	-82.858%
2025-07-09	54.1500	54.3300	52.1300	52.1300	+2.356%	71	236	-82.352%
2025-07-07	50.9300	50.9300	50.9300	50.9300	-1.011%	1	200	-81.936%
2025-07-03	48.4000	51.7500	48.4000	51.4500	+10.479%	119	257	-82.119%
2025-07-02	47.6700	47.6700	46.5700	46.5700	-3.582%	65	257	-80.245%
2025-07-01	51.0000	51.0000	48.3000	48.3000	-6.847%	13	253	-80.952%
2025-06-30	51.1500	52.3000	51.1500	51.8500	+2.027%	42	247	-82.257%
2025-06-27	51.9000	52.7500	50.8200	50.8200	-1.911%	16	240	-81.897%
2025-06-26	50.4500	51.8100	49.8000	51.8100	+8.073%	5	242	-82.243%
2025-06-25	47.9400	47.9400	47.9400	47.9400	+1.417%	2	241	-80.809%
2025-06-24	47.2700	47.2700	47.2700	47.2700	+1.853%	5	239	-80.537%
2025-06-23	40.3300	46.4700	40.3300	46.4100	+10.896%	160	234	-80.177%
2025-06-20	42.5500	42.5500	41.8500	41.8500	-3.793%	6	102	-78.017%
2025-06-18	43.5000	43.5000	43.5000	43.5000	-1.249%	2	100	-78.851%
2025-06-16	44.1000	44.1000	43.9500	44.0500	+3.089%	43	100	-79.115%
2025-06-13	42.7300	42.7300	42.7300	42.7300	+1.714%	2	80	-78.469%
2025-06-12	42.0100	42.0100	42.0100	42.0100	+6.086%	1	79	-78.100%
2025-06-11	40.4000	40.4000	39.6000	39.6000	+1.931%	14	78	-76.768%
2025-06-10	38.8800	38.8800	38.8500	38.8500	-3.837%	3	64	-76.319%
2025-06-09	40.4000	40.4000	40.4000	40.4000	+12.067%	2	65	-77.228%
2025-06-04	36.0200	36.0500	35.9000	36.0500	-0.552%	43	25	-74.480%
2025-06-03	36.2500	36.2500	36.2500	36.2500	+3.571%	1	25	-74.621%
2025-05-29	35.4200	35.4200	35.0000	35.0000	-1.741%	7	24	-73.714%
2025-05-27	35.6200	35.6200	35.6200	35.6200	+5.198%	1	17	-74.172%
2025-05-23	33.4800	33.8600	33.1000	33.8600	-5.419%	24	11	-72.829%
2025-05-22	35.8000	35.8000	35.8000	35.8000	+3.022%	1	11	-74.302%
2025-05-21	34.6500	34.7500	34.6500	34.7500	-0.430%	4	10	-73.525%
2025-05-19	34.3700	34.9000	34.3700	34.9000	+3.407%	4	8	-73.639%
2025-05-15	33.7500	33.7500	33.7500	33.7500	+1.108%	1	5	-72.741%
2025-05-14	33.3800	33.3800	33.3800	33.3800	0.000%	8	0	-72.439%