Dark

MSFT20260918C550
MSFT Sep 18 2026 550.00 Call (MSFT260918C00550000)
option OPRA

EOD

Aug 3, 2026

3.70+155.172%(+2.25)3,982

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.0000	4.2900	1.7100	3.7000	+155.172%	3,982	6,368	0.000%
2026-07-31	1.1600	1.5500	0.9000	1.4500	+20.833%	1,003	5,770	+155.172%
2026-07-30	1.3700	1.7000	0.8800	1.2000	+118.182%	5,158	5,362	+208.333%
2026-07-29	0.6500	0.6900	0.5200	0.5500	-25.676%	2,725	7,418	+572.727%
2026-07-28	0.8500	0.8500	0.6900	0.7400	-3.896%	198	6,919	+400.000%
2026-07-27	0.7200	0.7700	0.6500	0.7700	+22.222%	149	6,800	+380.519%
2026-07-24	0.7100	0.7100	0.5900	0.6300	0.000%	147	6,734	+487.302%
2026-07-23	1.0200	1.0200	0.5800	0.6300	-37.000%	242	6,719	+487.302%
2026-07-22	1.0400	1.0500	0.8500	1.0000	-11.504%	182	6,626	+270.000%
2026-07-21	1.2000	1.2200	1.0100	1.1300	-9.600%	178	6,497	+227.434%
2026-07-20	1.1500	1.3300	1.0200	1.2500	0.000%	36	6,462	+196.000%
2026-07-17	1.5400	1.5400	1.0000	1.2500	-13.194%	164	6,457	+196.000%
2026-07-16	1.5200	1.6400	1.3800	1.4400	-1.370%	416	6,568	+156.944%
2026-07-15	1.2000	1.5800	1.2000	1.4600	+31.532%	232	6,397	+153.425%
2026-07-14	1.1700	1.1700	0.9400	1.1100	-7.500%	39	6,371	+233.333%
2026-07-13	1.5000	1.5000	1.1500	1.2000	-2.439%	36	6,380	+208.333%
2026-07-10	1.0500	1.2300	1.0500	1.2300	+36.667%	73	6,373	+200.813%
2026-07-09	0.8300	1.0600	0.8300	0.9000	-10.891%	335	6,387	+311.111%
2026-07-08	1.1800	1.2500	1.0000	1.0100	-25.185%	104	6,112	+266.337%
2026-07-07	1.6000	1.6800	1.3500	1.3500	-3.571%	191	6,086	+174.074%
2026-07-06	1.3700	1.5200	1.2700	1.4000	-12.500%	81	6,092	+164.286%
2026-07-02	1.7500	1.7500	1.5300	1.6000	+8.108%	122	5,979	+131.250%
2026-07-01	1.7200	1.9100	1.4800	1.4800	+8.029%	329	5,979	+150.000%
2026-06-30	1.4700	1.6200	1.3200	1.3700	-2.143%	63	5,947	+170.073%
2026-06-29	1.7100	1.7100	1.4000	1.4000	-10.256%	538	5,929	+164.286%
2026-06-26	1.2600	1.6400	1.2600	1.5600	+32.203%	306	5,830	+137.179%
2026-06-25	1.2000	1.3200	1.0400	1.1800	-10.606%	475	5,787	+213.559%
2026-06-24	1.5000	1.6800	1.3200	1.3200	-14.839%	1,231	5,776	+180.303%
2026-06-23	1.7500	1.8500	1.5200	1.5500	0.000%	320	6,188	+138.710%
2026-06-22	1.8500	2.0000	1.5200	1.5500	-19.689%	155	5,984	+138.710%
2026-06-18	1.7900	2.0200	1.6000	1.9300	+7.222%	452	6,939	+91.710%
2026-06-17	2.0000	2.0700	1.7200	1.8000	-15.888%	1,270	6,939	+105.556%
2026-06-16	2.3300	2.4600	2.1100	2.1400	-13.008%	151	6,939	+72.897%
2026-06-15	2.2800	2.6400	2.2500	2.4600	+14.419%	447	6,836	+50.407%
2026-06-12	2.1000	2.2400	1.9700	2.1500	-6.522%	717	6,702	+72.093%
2026-06-11	2.2900	2.4400	1.8900	2.3000	-2.128%	1,460	7,122	+60.870%
2026-06-10	2.4900	2.8000	2.2000	2.3500	-11.985%	255	5,987	+57.447%
2026-06-09	3.1500	3.3000	2.4400	2.6700	-19.091%	882	5,858	+38.577%
2026-06-08	3.8000	3.8000	2.8500	3.3000	-7.042%	309	5,859	+12.121%
2026-06-05	4.7000	4.7500	3.3000	3.5500	-23.656%	2,023	5,782	+4.225%
2026-06-04	5.5000	5.9000	4.6000	4.6500	-12.264%	273	7,214	-20.430%
2026-06-03	6.4500	6.4500	4.7000	5.3000	-20.420%	666	7,029	-30.189%
2026-06-02	7.2500	9.6000	6.6000	6.6600	-36.752%	1,510	6,884	-44.444%
2026-06-01	9.3000	11.4000	8.5000	10.5300	+53.723%	1,794	6,834	-64.862%
2026-05-29	5.0000	7.0000	5.0000	6.8500	+65.860%	2,270	6,621	-45.985%
2026-05-28	2.9700	4.6000	2.9700	4.1300	+38.591%	1,133	7,947	-10.412%
2026-05-27	3.4600	3.4600	2.8600	2.9800	-8.308%	144	7,772	+24.161%
2026-05-26	3.0800	3.4500	3.0000	3.2500	-1.515%	224	7,777	+13.846%
2026-05-22	3.7000	3.8500	3.2500	3.3000	-7.042%	445	7,891	+12.121%
2026-05-21	3.9500	3.9500	3.3400	3.5500	-4.054%	383	7,741	+4.225%
2026-05-20	3.1000	3.7000	2.9700	3.7000	+13.846%	1,681	7,741	0.000%
2026-05-19	4.5000	4.5000	3.2500	3.2500	-15.365%	285	6,192	+13.846%
2026-05-18	3.5800	4.1000	3.4500	3.8400	-4.000%	295	6,192	-3.646%
2026-05-15	3.3500	4.6000	3.2500	4.0000	+32.890%	548	6,192	-7.500%
2026-05-14	2.6000	3.2500	2.5000	3.0100	+18.039%	788	6,257	+22.924%
2026-05-13	2.3300	2.6100	2.2900	2.5500	+0.791%	193	5,679	+45.098%
2026-05-12	2.7900	2.9200	2.4300	2.5300	-6.642%	235	5,679	+46.245%
2026-05-11	2.6000	2.7200	2.5500	2.7100	-5.903%	178	5,679	+36.531%
2026-05-08	2.9000	3.1000	2.7300	2.8800	-12.727%	308	5,567	+28.472%
2026-05-07	3.2900	3.8200	3.1800	3.3000	+26.923%	1,499	5,317	+12.121%
2026-05-06	2.1500	2.9500	2.1400	2.6000	+6.557%	147	5,296	+42.308%
2026-05-05	2.6800	2.7900	2.3000	2.4400	-3.937%	236	5,248	+51.639%
2026-05-04	3.1000	3.4000	2.5400	2.5400	-21.846%	308	5,332	+45.669%
2026-05-01	3.3000	3.4500	2.9000	3.2500	+14.035%	426	5,270	+13.846%
2026-04-30	2.9600	3.4000	2.1800	2.8500	-49.016%	1,556	5,270	+29.825%
2026-04-29	5.8300	6.2000	5.4000	5.5900	-14.264%	844	4,616	-33.810%
2026-04-28	5.9500	6.6000	5.6200	6.5200	+7.769%	395	4,630	-43.252%
2026-04-27	5.2800	6.1500	4.9000	6.0500	+8.229%	165	4,722	-38.843%
2026-04-24	4.5000	5.6000	4.5000	5.5900	+24.777%	842	4,700	-33.810%
2026-04-23	4.8300	5.1100	4.3000	4.4800	-27.742%	380	4,018	-17.411%
2026-04-22	5.2000	6.2500	5.0500	6.2000	+14.815%	744	3,855	-40.323%
2026-04-21	4.5000	5.7000	4.3000	5.4000	+24.138%	810	3,845	-31.481%
2026-04-20	4.8000	4.8000	4.3500	4.3500	-13.000%	56	3,204	-14.943%
2026-04-17	5.4600	6.6500	5.0000	5.0000	-3.846%	470	3,176	-26.000%
2026-04-16	5.3000	5.4700	4.4000	5.2000	+10.638%	316	3,050	-28.846%
2026-04-15	3.3700	4.7500	3.2500	4.7000	+51.613%	463	3,062	-21.277%
2026-04-14	2.6200	3.5200	2.6000	3.1000	+24.000%	568	3,208	+19.355%
2026-04-13	1.5400	2.5000	1.5400	2.5000	+59.236%	209	3,304	+48.000%
2026-04-10	1.4300	1.6000	1.4000	1.5700	+17.164%	43	3,278	+135.669%
2026-04-09	1.2700	1.5600	1.2700	1.3400	+9.836%	273	3,278	+176.119%
2026-04-08	1.4500	1.4500	1.1900	1.2200	-3.175%	81	3,026	+203.279%
2026-04-07	1.2500	1.2600	1.2000	1.2600	0.000%	140	2,995	+193.651%
2026-04-06	1.3700	1.3700	1.2600	1.2600	-4.545%	12	2,923	+193.651%
2026-04-02	1.2500	1.3500	1.2500	1.3200	-2.941%	34	2,902	+180.303%
2026-04-01	1.4500	1.4600	1.3500	1.3600	-6.207%	62	2,902	+172.059%
2026-03-31	1.3400	1.5300	1.2600	1.4500	+23.932%	41	2,896	+155.172%
2026-03-30	1.3000	1.4300	1.1700	1.1700	-10.000%	153	2,883	+216.239%
2026-03-27	1.3000	1.3500	1.2000	1.3000	-3.704%	109	2,926	+184.615%
2026-03-26	1.4600	1.5600	1.3500	1.3500	-8.784%	74	2,881	+174.074%
2026-03-25	1.6300	1.6500	1.4500	1.4800	-10.843%	30	2,864	+150.000%
2026-03-24	1.7600	1.7600	1.5200	1.6600	-11.702%	174	2,853	+122.892%
2026-03-23	2.1600	2.1600	1.8800	1.8800	-10.048%	183	2,770	+96.809%
2026-03-20	2.1000	2.2400	2.0600	2.0900	-8.734%	459	2,777	+77.033%
2026-03-19	2.4000	2.4700	2.2400	2.2900	-11.240%	65	2,883	+61.572%
2026-03-18	2.8500	2.8500	2.5700	2.5800	-11.034%	70	2,871	+43.411%
2026-03-17	3.3000	3.3500	2.8100	2.9000	-10.769%	87	2,884	+27.586%
2026-03-16	3.2000	3.2600	3.0000	3.2500	-2.985%	149	2,863	+13.846%
2026-03-13	3.7000	3.8500	3.3000	3.3500	-16.459%	85	2,789	+10.448%
2026-03-12	4.0500	4.1300	3.9000	4.0100	+0.250%	38	2,737	-7.731%
2026-03-11	4.4100	4.4100	3.7500	4.0000	-6.977%	68	2,724	-7.500%
2026-03-10	4.5000	4.5300	4.2500	4.3000	-10.417%	29	2,692	-13.953%
2026-03-09	4.9500	4.9500	4.5000	4.8000	-9.263%	43	2,699	-22.917%
2026-03-06	5.7000	6.0500	5.2900	5.2900	-7.193%	62	2,716	-30.057%
2026-03-05	4.9500	5.7000	4.9500	5.7000	+15.152%	79	2,743	-35.088%
2026-03-04	5.3000	5.5000	4.5500	4.9500	-2.941%	62	2,732	-25.253%
2026-03-03	4.4000	5.2000	4.3300	5.1000	+13.333%	49	2,724	-27.451%
2026-03-02	4.3400	4.8500	4.3400	4.5000	+2.273%	96	2,706	-17.778%
2026-02-27	4.3500	4.6000	4.3000	4.4000	-13.725%	85	2,664	-15.909%
2026-02-26	5.1400	5.5000	4.9000	5.1000	+13.333%	111	2,608	-27.451%
2026-02-25	3.8000	4.5900	3.8000	4.5000	+25.000%	90	2,550	-17.778%
2026-02-24	3.3500	3.6700	3.3000	3.6000	+9.091%	74	2,550	+2.778%
2026-02-23	3.7000	3.9500	3.2500	3.3000	-24.138%	113	2,547	+12.121%
2026-02-20	4.5500	4.5500	4.1300	4.3500	-2.247%	31	2,527	-14.943%
2026-02-19	4.6200	4.8500	4.3500	4.4500	+3.488%	26	2,521	-16.854%
2026-02-18	4.0800	4.5500	4.0800	4.3000	+3.614%	44	2,530	-13.953%
2026-02-17	4.8500	4.8500	4.0900	4.1500	-15.650%	103	2,526	-10.843%
2026-02-13	4.8600	5.3000	4.6000	4.9200	-8.380%	93	2,556	-24.797%
2026-02-12	4.9000	5.4700	4.7800	5.3700	+2.286%	29	2,556	-31.099%
2026-02-11	6.0000	6.0000	5.0500	5.2500	-12.500%	50	2,552	-29.524%
2026-02-10	7.0000	7.6000	6.0000	6.0000	-4.762%	36	2,535	-38.333%
2026-02-09	5.1900	6.3000	5.1900	6.3000	+26.000%	73	2,532	-41.270%
2026-02-06	4.7000	5.0800	4.2000	5.0000	+13.636%	185	2,544	-26.000%
2026-02-05	5.0000	5.1000	4.4000	4.4000	-26.667%	189	2,552	-15.909%
2026-02-04	5.6500	6.5000	5.4500	6.0000	+10.701%	94	2,416	-38.333%
2026-02-03	6.4000	6.4000	5.3000	5.4200	-20.876%	166	2,387	-31.734%
2026-02-02	8.3300	8.3300	6.8500	6.8500	-19.883%	158	2,327	-45.985%
2026-01-30	10.1000	10.1000	8.0000	8.5500	-10.000%	175	2,286	-56.725%
2026-01-29	10.3800	10.3800	7.6500	9.5000	-56.818%	574	2,165	-61.053%
2026-01-28	20.7600	22.0000	20.0000	22.0000	+3.774%	47	2,053	-83.182%
2026-01-27	19.5000	21.3500	19.1200	21.2000	+16.484%	279	2,048	-82.547%
2026-01-26	16.0000	18.9000	16.0000	18.2000	+7.059%	522	1,924	-79.670%
2026-01-23	12.7500	18.0000	12.7500	17.0000	+40.612%	71	1,522	-78.235%
2026-01-22	11.1000	12.7000	10.9700	12.0900	+14.057%	29	1,561	-69.396%
2026-01-21	11.9000	11.9000	10.1000	10.6000	-14.859%	140	1,546	-65.094%
2026-01-20	12.1500	12.7500	11.7500	12.4500	-10.753%	236	1,485	-70.281%
2026-01-16	14.2000	14.7500	13.7500	13.9500	-1.761%	34	1,590	-73.477%
2026-01-15	14.1500	14.8900	14.1000	14.2000	+1.068%	19	1,590	-73.944%
2026-01-14	15.8700	15.9500	14.0500	14.0500	-14.848%	45	1,579	-73.665%
2026-01-13	17.0000	17.2400	15.7900	16.5000	-8.333%	108	1,576	-77.576%
2026-01-12	19.5200	19.5200	18.0000	18.0000	-5.263%	25	1,501	-79.444%
2026-01-09	17.7200	19.1000	17.7200	19.0000	-2.062%	105	1,493	-80.526%
2026-01-08	18.7000	19.4000	18.7000	19.4000	-6.731%	7	1,439	-80.928%
2026-01-07	20.8000	22.8000	20.5200	20.8000	+10.053%	257	1,432	-82.212%
2026-01-06	17.4500	18.9000	16.8000	18.9000	+9.249%	770	1,380	-80.423%
2026-01-05	17.7000	18.2700	17.3000	17.3000	-4.683%	31	1,733	-78.613%
2026-01-02	18.5400	18.6500	17.4000	18.1500	-14.184%	823	1,720	-79.614%
2025-12-31	21.6500	21.6800	21.0500	21.1500	-6.208%	11	929	-82.506%
2025-12-30	22.7500	22.8600	22.1000	22.5500	+1.622%	86	929	-83.592%
2025-12-29	22.8400	22.9600	21.9400	22.1900	-2.675%	18	927	-83.326%
2025-12-26	22.9000	23.0500	22.8000	22.8000	-3.185%	19	929	-83.772%
2025-12-24	23.6500	24.0000	23.5300	23.5500	+2.391%	20	939	-84.289%
2025-12-23	23.9000	23.9000	22.9000	23.0000	0.000%	13	939	-83.913%
2025-12-22	23.3500	23.3600	23.0000	23.0000	-1.709%	19	944	-83.913%
2025-12-19	24.0200	24.0200	22.8000	23.4000	-3.065%	24	943	-84.188%
2025-12-18	22.0000	24.2900	22.0000	24.1400	+13.227%	45	944	-84.673%
2025-12-17	21.5100	21.5100	21.3200	21.3200	-1.067%	6	943	-82.645%
2025-12-16	21.0000	21.5500	21.0000	21.5500	+2.327%	18	948	-82.831%
2025-12-15	23.0200	23.0200	21.0300	21.0600	-11.326%	16	938	-82.431%
2025-12-12	24.6900	24.7500	23.7500	23.7500	-9.004%	36	931	-84.421%
2025-12-11	24.9500	26.3500	24.9000	26.1000	+5.882%	36	925	-85.824%
2025-12-10	25.3500	25.6000	24.1000	24.6500	-14.410%	93	910	-84.990%
2025-12-09	28.9700	29.4200	28.6500	28.8000	-1.370%	39	875	-87.153%
2025-12-08	27.5200	29.8000	27.5200	29.2000	+11.027%	33	857	-87.329%
2025-12-05	26.0000	26.3500	24.9800	26.3000	+3.666%	22	858	-85.932%
2025-12-04	24.8000	25.3700	24.3000	25.3700	+2.298%	12	863	-85.416%
2025-12-03	24.4000	25.8500	23.8000	24.8000	-12.119%	19	860	-85.081%
2025-12-02	28.1000	28.2200	27.8600	28.2200	+2.246%	9	852	-86.889%
2025-12-01	27.0700	27.6000	27.0700	27.6000	-4.663%	5	853	-86.594%
2025-11-28	28.0500	29.5500	28.0500	28.9500	+4.137%	20	855	-87.219%
2025-11-26	26.9500	27.8500	25.8500	27.8000	+14.734%	8	862	-86.691%
2025-11-25	22.2000	24.2300	21.2000	24.2300	+5.808%	51	862	-84.730%
2025-11-24	22.4700	24.2000	22.4700	22.9000	-1.080%	29	847	-83.843%
2025-11-21	26.9500	26.9500	23.1500	23.1500	-13.909%	56	827	-84.017%
2025-11-20	28.8500	28.8500	26.3700	26.8900	-8.847%	8	785	-86.240%
2025-11-19	30.9800	32.6400	28.2800	29.5000	-10.334%	62	789	-87.458%
2025-11-18	33.3500	33.3500	31.0000	32.9000	-12.848%	79	779	-88.754%
2025-11-17	40.1000	40.1000	37.7500	37.7500	-4.430%	6	742	-90.199%
2025-11-14	36.2500	39.5000	36.2400	39.5000	+6.469%	30	741	-90.633%
2025-11-13	40.2000	40.2000	36.6500	37.1000	-7.711%	30	737	-90.027%
2025-11-12	38.5000	40.2000	34.9400	40.2000	+4.416%	24	735	-90.796%
2025-11-11	36.8000	38.5000	36.0000	38.5000	+3.356%	11	731	-90.390%
2025-11-10	34.8000	37.6500	34.8000	37.2500	+7.194%	61	726	-90.067%
2025-11-07	34.5000	34.8000	33.9800	34.7500	-0.430%	23	736	-89.353%
2025-11-06	37.2000	37.5000	34.8600	34.9000	-10.513%	48	728	-89.398%
2025-11-05	40.3000	40.7200	39.0000	39.0000	-5.683%	111	727	-90.513%
2025-11-04	39.0700	41.6000	39.0700	41.3500	-1.548%	37	725	-91.052%
2025-11-03	45.8400	45.8400	41.7000	42.0000	-5.576%	42	691	-91.190%
2025-10-31	45.0400	46.0000	42.8400	44.4800	-4.076%	43	691	-91.682%
2025-10-30	51.5100	52.8000	45.7000	46.3700	-21.072%	239	710	-92.021%
2025-10-29	57.4000	58.8300	55.5800	58.7500	+1.767%	74	703	-93.702%
2025-10-28	62.4300	62.4300	57.5800	57.7300	+14.430%	153	699	-93.591%
2025-10-27	49.6000	51.2500	48.4800	50.4500	+9.199%	186	740	-92.666%
2025-10-24	45.0000	46.2100	45.0000	46.2000	+0.851%	7	740	-91.991%
2025-10-23	45.9500	45.9500	45.8100	45.8100	+3.643%	6	742	-91.923%
2025-10-22	45.5000	46.1300	44.2000	44.2000	+3.805%	5	742	-91.629%
2025-10-21	41.4600	42.5800	41.4600	42.5800	+0.425%	4	743	-91.310%
2025-10-20	42.6400	42.8700	41.7100	42.4000	+0.904%	95	741	-91.274%
2025-10-17	39.0000	42.2800	39.0000	42.0200	-0.943%	26	673	-91.195%
2025-10-16	41.9000	42.4200	41.9000	42.4200	+0.664%	11	674	-91.278%
2025-10-15	42.1000	42.1400	41.9400	42.1400	+2.780%	3	673	-91.220%
2025-10-14	41.4000	42.3600	41.0000	41.0000	-2.590%	15	673	-90.976%
2025-10-13	41.8000	42.3000	41.3300	42.0900	+1.544%	36	677	-91.209%
2025-10-10	46.5000	46.5000	41.4000	41.4500	-8.741%	66	668	-91.074%
2025-10-09	45.2500	45.9800	44.5400	45.4200	-3.156%	52	677	-91.854%
2025-10-08	48.3500	48.3500	46.5300	46.9000	-0.213%	43	685	-92.111%
2025-10-07	50.0000	50.0000	45.8400	47.0000	-7.298%	35	679	-92.128%
2025-10-06	44.3500	50.7000	44.3500	50.7000	+15.123%	59	679	-92.702%
2025-10-03	42.9800	44.0400	42.9800	44.0400	+4.982%	25	661	-91.599%
2025-10-02	41.9500	42.1000	39.9000	41.9500	-4.659%	13	641	-91.180%
2025-10-01	40.6000	44.0000	40.1000	44.0000	+3.529%	13	629	-91.591%
2025-09-30	39.0600	42.5000	39.0600	42.5000	+3.331%	20	628	-91.294%
2025-09-29	39.1000	41.1300	39.1000	41.1300	+8.095%	6	622	-91.004%
2025-09-26	39.4000	39.4000	38.0500	38.0500	+1.494%	2	624	-90.276%
2025-09-25	38.8000	39.1900	37.1500	37.4900	-4.703%	34	624	-90.131%
2025-09-24	40.1500	40.1500	38.8500	39.3400	-0.657%	11	620	-90.595%
2025-09-23	40.1500	41.0500	39.6000	39.6000	-4.945%	41	615	-90.657%
2025-09-22	42.0000	42.0000	40.8600	41.6600	+3.400%	9	615	-91.119%
2025-09-19	40.3500	41.5500	39.8000	40.2900	+2.467%	17	617	-90.817%
2025-09-18	39.6000	39.6000	39.3200	39.3200	-0.832%	8	622	-90.590%
2025-09-17	38.9000	39.6500	38.3000	39.6500	-0.502%	8	624	-90.668%
2025-09-16	40.9600	41.2900	39.8500	39.8500	-2.805%	23	625	-90.715%
2025-09-15	39.3500	41.5700	39.3500	41.0000	+1.485%	22	615	-90.976%
2025-09-12	37.0000	40.8600	37.0000	40.4000	+15.429%	149	604	-90.842%
2025-09-11	34.6000	35.5800	33.7200	35.0000	+1.597%	86	716	-89.429%
2025-09-10	34.5500	35.2000	33.8000	34.4500	+4.966%	21	689	-89.260%
2025-09-09	34.6500	34.6500	32.8000	32.8200	+0.306%	11	702	-88.726%
2025-09-08	33.1700	33.8100	32.4700	32.7200	+2.667%	17	702	-88.692%
2025-09-05	37.5000	37.5000	31.3500	31.8700	-16.242%	187	702	-88.390%
2025-09-04	36.6000	38.0500	36.5000	38.0500	+4.247%	69	525	-90.276%
2025-09-03	37.3500	37.3500	36.3900	36.5000	+1.389%	7	506	-89.863%
2025-09-02	36.4800	36.9600	36.0000	36.0000	-7.810%	5	512	-89.722%
2025-08-29	38.8500	39.0500	38.2500	39.0500	-1.264%	11	503	-90.525%
2025-08-28	37.8000	39.5500	37.5500	39.5500	+4.879%	23	503	-90.645%
2025-08-27	36.8800	37.7100	36.7500	37.7100	+5.660%	22	494	-90.188%
2025-08-26	36.4000	36.4000	34.9900	35.6900	-4.827%	59	504	-89.633%
2025-08-25	38.3400	38.6200	37.5000	37.5000	-1.961%	5	494	-90.133%
2025-08-22	37.4800	39.4500	37.4800	38.2500	-1.923%	45	492	-90.327%
2025-08-21	37.9500	39.1800	37.9500	39.0000	+0.360%	23	468	-90.513%
2025-08-20	40.6000	40.6000	38.0000	38.8600	-4.286%	11	461	-90.479%
2025-08-19	42.7000	42.7000	40.1900	40.6000	-7.895%	78	468	-90.887%
2025-08-18	45.0000	45.0000	44.0800	44.0800	-7.589%	6	447	-91.606%
2025-08-15	47.1500	48.6400	47.1500	47.7000	-1.222%	50	444	-92.243%
2025-08-14	48.2900	48.2900	48.2900	48.2900	+4.073%	2	404	-92.338%
2025-08-13	51.6100	51.6100	46.4000	46.4000	-10.615%	35	402	-92.026%
2025-08-12	49.6300	51.9100	49.6300	51.9100	+9.515%	7	410	-92.872%
2025-08-11	48.3000	48.3000	47.4000	47.4000	-0.940%	2	410	-92.194%
2025-08-08	48.5700	48.5700	47.0000	47.8500	+0.843%	29	410	-92.268%
2025-08-07	50.4000	51.1000	46.9500	47.4500	-5.853%	53	423	-92.202%
2025-08-06	51.0000	51.0000	50.4000	50.4000	-3.077%	23	419	-92.659%
2025-08-05	56.3000	56.3000	52.0000	52.0000	-6.726%	22	414	-92.885%
2025-08-04	55.7600	57.1000	54.5000	55.7500	+10.967%	71	408	-93.363%
2025-08-01	53.3500	53.3500	49.0000	50.2400	-8.371%	24	376	-92.635%
2025-07-31	62.9500	62.9500	54.8300	54.8300	+25.040%	65	371	-93.252%
2025-07-30	43.3500	43.8500	43.3500	43.8500	+0.805%	16	335	-91.562%
2025-07-29	45.4400	45.4400	43.2500	43.5000	+2.473%	46	340	-91.494%
2025-07-28	43.6100	43.6100	42.4000	42.4500	-6.662%	43	351	-91.284%
2025-07-25	43.5000	45.4800	43.5000	45.4800	+4.049%	6	313	-91.865%
2025-07-24	41.8500	43.7100	41.8500	43.7100	+9.275%	9	310	-91.535%
2025-07-23	40.0000	40.0000	40.0000	40.0000	-1.429%	6	304	-90.750%
2025-07-22	41.8900	41.8900	40.3500	40.5800	-3.953%	4	303	-90.882%
2025-07-21	41.1500	42.8800	41.1500	42.2500	-0.705%	21	302	-91.243%
2025-07-18	42.7300	42.7300	42.5500	42.5500	-4.059%	2	302	-91.304%
2025-07-17	42.1300	45.0400	42.1300	44.3500	+10.323%	38	300	-91.657%
2025-07-16	40.2300	40.2300	40.2000	40.2000	-1.471%	14	288	-90.796%
2025-07-15	41.1000	41.1000	40.8000	40.8000	+3.790%	21	285	-90.931%
2025-07-14	39.3100	39.3100	39.3100	39.3100	-1.995%	10	285	-90.588%
2025-07-11	39.2500	40.6000	39.2500	40.1100	+2.321%	80	285	-90.775%
2025-07-10	38.4000	39.2000	38.4000	39.2000	-1.631%	4	278	-90.561%
2025-07-09	40.8900	40.8900	38.5700	39.8500	+7.268%	46	279	-90.715%
2025-07-08	37.1500	37.1500	37.1500	37.1500	-2.621%	1	245	-90.040%
2025-07-07	38.1500	38.1500	38.1500	38.1500	-2.355%	5	245	-90.301%
2025-07-03	38.2000	39.0700	38.2000	39.0700	+13.807%	6	235	-90.530%
2025-07-02	35.3000	35.5000	34.3300	34.3300	-4.956%	3	235	-89.222%
2025-07-01	36.1000	36.1200	35.9000	36.1200	-8.348%	21	235	-89.756%
2025-06-30	38.0000	39.4100	37.9900	39.4100	+3.984%	8	225	-90.612%
2025-06-27	38.8100	38.8100	37.9000	37.9000	-1.019%	17	223	-90.237%
2025-06-26	38.0200	38.3200	38.0200	38.2900	+9.369%	18	236	-90.337%
2025-06-25	35.0600	35.0600	35.0100	35.0100	-1.352%	7	220	-89.432%
2025-06-24	34.2000	35.5000	34.2000	35.4900	+5.656%	7	215	-89.575%
2025-06-23	29.6800	33.5900	29.6800	33.5900	+8.706%	6	214	-88.985%
2025-06-20	30.9000	30.9000	30.9000	30.9000	+0.260%	8	211	-88.026%
2025-06-17	30.8200	30.8200	30.8200	30.8200	+1.549%	2	207	-87.995%
2025-06-13	30.8000	30.8000	30.3500	30.3500	-5.569%	12	205	-87.809%
2025-06-12	31.8200	32.1400	31.6100	32.1400	+11.791%	26	199	-88.488%
2025-06-11	29.8200	29.8200	28.7500	28.7500	+3.678%	9	173	-87.130%
2025-06-10	27.9500	28.0600	27.7300	27.7300	-6.159%	11	166	-86.657%
2025-06-09	29.4500	29.5500	29.4500	29.5500	+3.684%	5	160	-87.479%
2025-06-06	28.8800	28.8800	28.5000	28.5000	+3.825%	16	158	-87.018%
2025-06-05	27.8000	27.9000	27.4500	27.4500	+5.577%	124	156	-86.521%
2025-06-04	26.5800	26.5800	26.0000	26.0000	-0.383%	41	57	-85.769%
2025-06-03	26.1500	26.1500	26.1000	26.1000	+0.192%	25	57	-85.824%
2025-06-02	26.0500	26.0500	26.0500	26.0500	+3.168%	2	44	-85.797%
2025-05-29	25.4000	25.4000	25.2500	25.2500	-4.537%	2	42	-85.347%
2025-05-27	26.4500	26.4500	26.4500	26.4500	+2.519%	18	40	-86.011%
2025-05-22	25.7000	25.8000	25.7000	25.8000	+7.321%	4	22	-85.659%
2025-05-14	24.0400	24.0400	24.0400	24.0400	0.000%	36	18	-84.609%