Dark

MSFT20261218C300
MSFT Dec 18 2026 300.00 Call (MSFT261218C00300000)
option OPRA

EOD

Sep 25, 2026

218.13+7.374%(+14.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	217.9000	218.1300	217.9000	218.1300	+7.374%	2	588	0.000%
2026-09-23	203.1500	203.1500	203.1500	203.1500	+1.575%	4	589	+7.374%
2026-09-11	200.0000	200.0000	200.0000	200.0000	+3.413%	1	590	+9.065%
2026-09-10	193.4000	193.4000	193.4000	193.4000	-10.122%	4	590	+12.787%
2026-08-28	215.1800	215.1800	215.1800	215.1800	+4.710%	1	590	+1.371%
2026-08-27	206.7000	206.7000	205.5000	205.5000	+3.266%	2	589	+6.146%
2026-08-26	199.0000	199.0000	199.0000	199.0000	+6.133%	1	589	+9.613%
2026-08-21	187.5000	187.5000	187.5000	187.5000	+2.069%	1	590	+16.336%
2026-08-20	186.0000	186.0000	183.7000	183.7000	-1.501%	10	591	+18.743%
2026-08-19	191.3000	191.3000	186.5000	186.5000	+0.269%	8	594	+16.960%
2026-08-18	183.6500	186.0000	183.6500	186.0000	-8.406%	20	598	+17.274%
2026-08-13	202.6000	203.0700	202.6000	203.0700	+2.810%	3	618	+7.416%
2026-08-12	199.3700	199.3700	196.9000	197.5200	-4.256%	3	620	+10.434%
2026-08-11	205.0000	206.3000	205.0000	206.3000	-1.008%	4	621	+5.734%
2026-08-10	207.2500	211.2200	207.2500	208.4000	+2.398%	5	623	+4.669%
2026-08-07	203.5200	203.5200	203.5200	203.5200	+1.735%	3	623	+7.179%
2026-08-06	193.0000	202.6800	193.0000	200.0500	+2.801%	5	623	+9.038%
2026-08-05	193.6300	194.6000	192.5000	194.6000	-2.358%	13	626	+12.091%
2026-08-04	195.1500	203.3000	195.1500	199.3000	+2.653%	41	626	+9.448%
2026-08-03	190.0000	194.2000	186.7000	194.1500	+17.021%	34	632	+12.351%
2026-07-31	164.7500	167.8200	159.0000	165.9100	+2.414%	86	638	+31.475%
2026-07-30	138.9500	162.8800	138.9500	162.0000	+63.636%	68	662	+34.648%
2026-07-29	98.5800	105.0000	98.4200	99.0000	-7.735%	26	720	+120.333%
2026-07-28	107.3000	107.3000	107.3000	107.3000	+13.967%	1	721	+103.290%
2026-07-24	94.1500	94.1500	94.1500	94.1500	+1.839%	1	722	+131.683%
2026-07-23	92.4500	92.4500	92.4500	92.4500	-6.522%	1	722	+135.944%
2026-07-22	98.9000	98.9000	98.8400	98.9000	-8.392%	10	723	+120.556%
2026-07-21	107.9600	107.9600	107.9600	107.9600	-3.607%	1	722	+102.047%
2026-07-16	107.5200	112.5000	107.3500	112.0000	+6.121%	6	723	+94.759%
2026-07-15	105.0000	105.5400	105.0000	105.5400	+8.380%	10	722	+106.680%
2026-07-14	96.2700	97.3800	96.2700	97.3800	-5.456%	12	729	+123.999%
2026-07-13	103.0000	103.0000	103.0000	103.0000	+6.460%	1	728	+111.777%
2026-07-10	99.0400	99.0400	96.7500	96.7500	+5.163%	3	729	+125.457%
2026-07-09	90.2500	92.0000	90.2500	92.0000	-2.646%	2	728	+137.098%
2026-07-08	95.4500	95.4500	94.5000	94.5000	-8.252%	2	728	+130.825%
2026-07-07	104.9400	104.9400	103.0000	103.0000	+4.675%	2	728	+111.777%
2026-07-06	95.5000	98.6400	95.5000	98.4000	-3.092%	49	728	+121.677%
2026-07-02	101.5400	101.5400	101.5400	101.5400	+1.510%	1	733	+114.822%
2026-07-01	93.2500	100.0300	93.2500	100.0300	+14.490%	18	733	+118.065%
2026-06-30	86.5000	87.4000	84.7500	87.3700	+4.535%	31	743	+149.662%
2026-06-29	92.7300	92.7300	83.5800	83.5800	-3.376%	75	751	+160.983%
2026-06-26	74.2500	86.6000	74.2500	86.5000	+21.318%	121	723	+152.173%
2026-06-25	78.6100	78.6100	69.2000	71.3000	-13.691%	49	670	+205.933%
2026-06-24	87.0000	87.0000	82.6000	82.6100	-5.589%	19	663	+164.048%
2026-06-23	88.4000	88.4000	86.3500	87.5000	+6.035%	6	657	+149.291%
2026-06-22	92.5500	92.5500	82.5200	82.5200	-9.498%	12	654	+164.336%
2026-06-18	88.5000	93.5000	88.5000	91.1800	-2.772%	7	655	+139.230%
2026-06-17	99.0000	99.0000	93.7800	93.7800	-9.922%	16	655	+132.598%
2026-06-16	108.2300	108.2300	104.1100	104.1100	+4.204%	5	655	+109.519%
2026-06-12	97.0000	101.8000	96.3200	99.9100	-1.895%	17	653	+118.326%
2026-06-11	104.7500	104.7500	99.3300	101.8400	-8.917%	23	651	+114.189%
2026-06-10	114.4500	114.4500	111.8100	111.8100	-6.200%	42	638	+95.090%
2026-06-09	119.0000	121.5000	119.0000	119.2000	-3.011%	3	617	+82.995%
2026-06-08	121.2100	122.9000	121.2100	122.9000	-5.752%	2	616	+77.486%
2026-06-05	130.5000	130.5000	130.4000	130.4000	-4.441%	2	615	+67.278%
2026-06-03	136.0000	136.4600	136.0000	136.4600	-9.605%	3	613	+59.849%
2026-06-02	154.4300	154.4300	150.9600	150.9600	-12.084%	6	614	+44.495%
2026-06-01	168.7000	171.7100	168.0000	171.7100	+10.781%	13	618	+27.034%
2026-05-29	148.2000	155.0000	148.2000	155.0000	+27.835%	36	619	+40.729%
2026-05-27	121.2500	121.2500	121.2500	121.2500	-4.014%	1	627	+79.901%
2026-05-26	126.1300	129.7500	125.7000	126.3200	-2.047%	12	627	+72.680%
2026-05-22	128.0000	128.9600	128.0000	128.9600	+2.284%	2	635	+69.145%
2026-05-20	126.0800	126.0800	126.0800	126.0800	-5.896%	1	635	+73.009%
2026-05-18	131.0000	133.9800	130.5500	133.9800	-2.496%	6	635	+62.808%
2026-05-15	126.0000	137.4100	126.0000	137.4100	+17.444%	7	635	+58.744%
2026-05-14	115.0000	117.0000	115.0000	117.0000	+2.434%	2	637	+86.436%
2026-05-13	114.2200	114.2200	114.2200	114.2200	-5.172%	1	637	+90.974%
2026-05-11	120.4500	120.4500	120.4500	120.4500	-3.955%	3	637	+81.096%
2026-05-08	125.4100	125.4100	125.4100	125.4100	-6.620%	4	637	+73.933%
2026-05-07	135.9000	135.9000	134.3000	134.3000	+8.719%	3	633	+62.420%
2026-05-06	120.8300	124.0000	120.8300	123.5300	+1.254%	5	635	+76.581%
2026-05-05	122.0000	122.0000	122.0000	122.0000	-2.494%	2	637	+78.795%
2026-05-04	127.0000	130.0500	125.1200	125.1200	-1.075%	16	639	+74.337%
2026-05-01	124.3500	127.0000	124.3500	126.4800	+6.286%	6	652	+72.462%
2026-04-30	121.6500	122.3500	113.0000	119.0000	-12.319%	11	652	+83.303%
2026-04-29	137.0000	137.0000	135.7200	135.7200	-0.855%	2	643	+60.721%
2026-04-28	137.1900	137.3500	136.8900	136.8900	+1.175%	3	643	+59.347%
2026-04-27	135.3000	135.3000	135.3000	135.3000	+3.322%	2	644	+61.220%
2026-04-24	131.7400	132.4700	130.9500	130.9500	+5.265%	5	646	+66.575%
2026-04-23	130.3600	131.5000	124.4000	124.4000	-9.475%	29	642	+75.346%
2026-04-21	134.0000	137.4200	134.0000	137.4200	+7.067%	8	626	+58.732%
2026-04-20	129.5800	132.0200	128.3500	128.3500	-8.026%	6	626	+69.949%
2026-04-17	136.0000	142.0000	136.0000	139.5500	+6.730%	7	628	+56.310%
2026-04-16	127.7100	132.3500	125.5000	130.7500	+3.360%	41	629	+66.830%
2026-04-15	120.0000	126.5000	120.0000	126.5000	+17.674%	7	646	+72.435%
2026-04-14	108.0000	108.0000	107.0000	107.5000	+9.694%	5	647	+102.912%
2026-04-13	90.5000	98.0000	90.5000	98.0000	+10.734%	3	643	+122.582%
2026-04-10	90.2100	90.2100	88.5000	88.5000	-1.993%	2	640	+146.475%
2026-04-09	87.6100	90.3000	87.6100	90.3000	+0.467%	26	638	+141.561%
2026-04-08	94.7800	94.7800	89.8200	89.8800	-0.817%	9	636	+142.690%
2026-04-06	91.0000	91.0000	89.3000	90.6200	+6.524%	12	634	+140.708%
2026-04-02	85.0700	85.0700	85.0700	85.0700	-5.288%	1	629	+156.412%
2026-04-01	88.4800	90.8000	88.4800	89.8200	+0.605%	16	629	+142.852%
2026-03-31	84.6200	89.2800	84.6200	89.2800	+9.681%	3	632	+144.321%
2026-03-30	81.9500	85.8000	80.5400	81.4000	+2.056%	30	634	+167.973%
2026-03-27	80.7900	80.7900	79.7600	79.7600	-10.763%	8	606	+173.483%
2026-03-26	89.6300	89.6300	89.3800	89.3800	-1.238%	2	607	+144.048%
2026-03-25	89.2500	90.5000	89.2500	90.5000	-1.950%	2	605	+141.028%
2026-03-24	96.0000	96.0000	92.3000	92.3000	-8.614%	5	603	+136.327%
2026-03-23	103.0000	103.0000	100.8500	101.0000	+0.829%	17	599	+115.970%
2026-03-20	100.7500	102.2300	100.1700	100.1700	-5.097%	5	584	+117.760%
2026-03-19	106.2500	106.2500	104.8500	105.5500	-3.121%	7	581	+106.660%
2026-03-18	112.1500	112.1500	108.9500	108.9500	-4.764%	15	574	+100.211%
2026-03-17	114.4000	114.4000	114.4000	114.4000	-1.269%	2	580	+90.673%
2026-03-16	114.7000	115.8700	114.7000	115.8700	+2.676%	14	578	+88.254%
2026-03-13	115.7000	115.7000	112.8500	112.8500	-9.626%	12	588	+93.292%
2026-03-09	124.8700	124.8700	124.8700	124.8700	-0.897%	1	579	+74.686%
2026-03-06	126.0000	126.0000	126.0000	126.0000	+0.040%	5	582	+73.119%
2026-03-05	126.3100	126.3100	123.5400	125.9500	+3.027%	3	587	+73.188%
2026-03-03	112.4500	122.2500	112.4500	122.2500	+4.586%	17	585	+78.429%
2026-03-02	113.3000	116.8900	113.3000	116.8900	+4.506%	3	584	+86.611%
2026-02-27	109.4000	112.0500	109.4000	111.8500	-3.578%	8	585	+95.020%
2026-02-25	110.2900	116.0000	110.2900	116.0000	+10.476%	16	582	+88.043%
2026-02-24	107.0000	107.0000	105.0000	105.0000	+2.439%	6	582	+107.743%
2026-02-23	107.1600	107.1600	102.5000	102.5000	-10.088%	22	576	+112.810%
2026-02-20	114.4900	114.7500	113.8300	114.0000	-0.870%	9	571	+91.342%
2026-02-19	118.0500	118.0500	115.0000	115.0000	+0.966%	6	564	+89.678%
2026-02-17	113.8800	114.2800	113.0000	113.9000	-2.733%	49	560	+91.510%
2026-02-13	120.8400	120.8400	117.1000	117.1000	-1.992%	3	538	+86.277%
2026-02-12	117.8000	119.4800	116.5000	119.4800	-9.512%	10	538	+82.566%
2026-02-10	135.5000	135.5000	132.0400	132.0400	+4.379%	7	535	+65.200%
2026-02-09	125.0000	127.0000	125.0000	126.5000	+10.000%	11	534	+72.435%
2026-02-06	114.0000	116.3200	113.8000	115.0000	+3.604%	13	538	+89.678%
2026-02-05	122.6500	122.6500	111.0000	111.0000	-14.504%	46	535	+96.514%
2026-02-04	124.8700	130.6600	124.8700	129.8300	+3.417%	10	509	+68.012%
2026-02-03	129.7500	129.7500	125.2500	125.5400	-8.638%	12	505	+73.753%
2026-02-02	141.0000	141.0000	137.4100	137.4100	-2.553%	7	501	+58.744%
2026-01-30	143.8800	143.8800	141.0000	141.0100	+0.007%	4	498	+54.691%
2026-01-29	145.7500	145.7500	136.8000	141.0000	-26.371%	31	498	+54.702%
2026-01-28	191.5000	191.5000	191.5000	191.5000	+0.864%	1	476	+13.906%
2026-01-27	188.3000	189.8600	188.3000	189.8600	+6.783%	2	476	+14.890%
2026-01-23	177.8000	177.8000	177.8000	177.8000	+8.746%	1	475	+22.683%
2026-01-22	158.0000	163.5000	158.0000	163.5000	+4.273%	8	475	+33.413%
2026-01-21	163.1500	163.1500	153.7400	156.8000	-9.890%	6	470	+39.114%
2026-01-16	171.3700	174.0100	171.3700	174.0100	+2.359%	8	463	+25.355%
2026-01-15	170.3000	170.3000	170.0000	170.0000	-2.130%	2	463	+28.312%
2026-01-14	173.7000	173.7000	173.7000	173.7000	-8.675%	5	463	+25.579%
2026-01-12	190.2000	190.2000	190.2000	190.2000	-4.924%	1	460	+14.685%
2026-01-07	200.0500	200.0500	200.0500	200.0500	+0.984%	1	459	+9.038%
2025-12-23	198.1000	198.1000	198.1000	198.1000	+2.346%	1	459	+10.111%
2025-12-10	192.0000	193.5600	192.0000	193.5600	-4.730%	2	460	+12.694%
2025-12-08	203.1700	203.1700	203.1700	203.1700	+5.543%	1	458	+7.363%
2025-12-04	192.5000	192.5000	192.5000	192.5000	-0.773%	4	458	+13.314%
2025-12-03	192.6000	194.0000	192.6000	194.0000	-4.055%	2	458	+12.438%
2025-12-02	202.2000	202.2000	202.2000	202.2000	-0.394%	1	460	+7.878%
2025-12-01	201.0000	203.1000	201.0000	203.0000	-9.193%	4	459	+7.453%
2025-11-11	223.5500	223.5500	223.5500	223.5500	+6.089%	1	460	-2.425%
2025-11-07	210.7200	210.7200	210.7200	210.7200	-1.533%	2	459	+3.517%
2025-11-06	217.5000	217.8300	212.2000	214.0000	-3.859%	419	457	+1.930%
2025-11-05	222.5900	222.5900	222.5900	222.5900	-5.188%	1	422	-2.004%
2025-10-31	234.7700	234.7700	234.7700	234.7700	+2.185%	1	421	-7.088%
2025-10-10	229.7500	229.7500	229.7500	229.7500	-1.034%	2	422	-5.058%
2025-10-02	232.1500	232.1500	232.1500	232.1500	+3.477%	1	422	-6.039%
2025-09-24	224.4700	224.4700	224.3500	224.3500	-0.730%	2	423	-2.772%
2025-09-12	226.0000	226.0000	226.0000	226.0000	+6.303%	1	425	-3.482%
2025-09-05	225.5700	225.5700	212.6000	212.6000	-3.618%	4	425	+2.601%
2025-09-02	220.5800	220.5800	220.5800	220.5800	-1.085%	1	429	-1.111%
2025-08-20	222.8000	223.0000	222.8000	223.0000	-0.446%	4	430	-2.184%
2025-08-19	224.0000	224.0000	224.0000	224.0000	-6.667%	1	427	-2.621%
2025-08-08	240.0000	240.0000	240.0000	240.0000	-3.556%	1	427	-9.113%
2025-08-05	248.8500	248.8500	248.8500	248.8500	-1.488%	1	427	-12.345%
2025-07-31	252.6100	252.6100	252.6100	252.6100	+8.184%	2	428	-13.649%
2025-07-25	233.5000	233.5000	233.5000	233.5000	+1.965%	5	429	-6.582%
2025-07-17	229.0000	229.0000	229.0000	229.0000	+2.470%	1	429	-4.747%
2025-07-16	223.4800	223.4800	223.4800	223.4800	+1.471%	15	430	-2.394%
2025-07-09	220.2400	220.2400	220.2400	220.2400	+2.513%	25	430	-0.958%
2025-07-07	214.8400	214.8400	214.8400	214.8400	+0.023%	1	430	+1.531%
2025-07-01	214.7900	214.7900	214.7900	214.7900	-0.445%	15	431	+1.555%
2025-06-30	215.7500	215.7500	215.7500	215.7500	0.000%	3	439	+1.103%
2025-06-27	215.7500	215.7500	215.7500	215.7500	-0.116%	2	439	+1.103%
2025-06-26	216.0000	216.0000	216.0000	216.0000	+1.887%	1	441	+0.986%
2025-06-25	212.0000	212.0000	212.0000	212.0000	+5.504%	1	441	+2.892%
2025-06-23	200.9400	200.9400	200.9400	200.9400	+0.219%	1	442	+8.555%
2025-06-20	200.5000	200.5000	200.5000	200.5000	-0.125%	2	442	+8.793%
2025-06-18	200.5200	200.7500	200.5200	200.7500	-0.372%	4	437	+8.658%
2025-06-16	201.5000	201.5000	201.5000	201.5000	+0.324%	1	437	+8.253%
2025-06-12	197.1500	200.8500	197.1500	200.8500	+5.102%	3	437	+8.603%
2025-06-05	190.5000	191.1500	190.5000	191.1000	+2.029%	26	440	+14.144%
2025-06-04	187.3000	187.3000	187.3000	187.3000	+2.238%	1	467	+16.460%
2025-05-27	183.2000	183.2000	183.2000	183.2000	+3.211%	1	467	+19.067%
2025-05-21	177.5000	177.5000	177.5000	177.5000	-2.155%	1	468	+22.890%
2025-05-19	183.0000	183.0000	181.4100	181.4100	+4.565%	2	469	+20.241%
2025-05-16	173.9200	173.9200	173.4900	173.4900	+1.072%	8	470	+25.731%
2025-05-13	171.7000	171.7000	171.6500	171.6500	+6.615%	2	473	+27.078%
2025-05-06	161.0000	161.0000	161.0000	161.0000	-1.487%	3	473	+35.484%
2025-05-05	160.0000	163.6000	160.0000	163.4300	+1.838%	7	470	+33.470%
2025-05-02	160.4600	160.4800	160.4600	160.4800	+3.136%	4	476	+35.923%
2025-05-01	155.5000	155.6000	155.5000	155.6000	+32.482%	3	478	+40.186%
2025-04-28	117.5700	117.5700	117.2500	117.4500	+6.550%	6	481	+85.722%
2025-04-23	110.1000	110.2300	109.6500	110.2300	+10.784%	24	481	+97.886%
2025-04-21	99.5000	99.5000	99.5000	99.5000	-19.401%	1	481	+119.226%
2025-04-14	123.5000	123.5000	123.4500	123.4500	+1.521%	2	480	+76.695%
2025-04-11	120.0000	121.6000	120.0000	121.6000	+4.369%	48	480	+79.383%
2025-04-09	102.0000	116.5100	102.0000	116.5100	+21.923%	4	500	+87.220%
2025-04-07	89.7000	101.0000	88.0000	95.5600	-2.520%	28	502	+128.265%
2025-04-04	104.2900	104.2900	97.7100	98.0300	-8.622%	40	508	+122.514%
2025-04-03	107.2800	107.2800	107.2800	107.2800	-7.053%	7	488	+103.328%
2025-04-02	115.4200	115.4200	115.4200	115.4200	+10.081%	1	488	+88.988%
2025-03-31	102.6500	104.8500	102.6500	104.8500	-5.327%	2	488	+108.040%
2025-03-28	110.7500	110.7500	110.7500	110.7500	-8.244%	10	488	+96.957%
2025-03-27	120.7000	120.7000	120.7000	120.7000	-3.401%	3	483	+80.721%
2025-03-26	124.9500	124.9500	124.9500	124.9500	+6.932%	2	486	+74.574%
2025-03-18	119.0000	119.0000	116.2500	116.8500	-1.848%	5	484	+86.675%
2025-03-11	119.0500	119.0500	119.0500	119.0500	-0.017%	1	484	+83.226%
2025-03-10	119.0700	119.0700	119.0700	119.0700	-3.821%	4	483	+83.195%
2025-03-07	124.5800	124.5800	121.9000	123.8000	-0.960%	52	483	+76.195%
2025-03-05	125.0000	125.0000	125.0000	125.0000	+5.219%	1	497	+74.504%
2025-03-04	118.8000	118.8000	118.8000	118.8000	-5.714%	1	498	+83.611%
2025-03-03	126.0500	126.0500	126.0000	126.0000	+2.439%	5	498	+73.119%
2025-02-28	123.0000	123.0000	123.0000	123.0000	-2.636%	2	501	+77.341%
2025-02-27	125.0500	126.3300	125.0500	126.3300	-12.210%	5	501	+72.667%
2025-02-21	143.9000	143.9000	143.9000	143.9000	-3.293%	2	504	+51.584%
2025-02-20	148.8000	148.8000	148.8000	148.8000	+5.457%	2	505	+46.593%
2025-02-19	141.1000	141.1000	141.1000	141.1000	+1.278%	1	507	+54.592%
2025-02-12	139.3200	139.3200	139.3200	139.3200	-1.763%	1	508	+56.568%
2025-02-11	142.5200	142.5200	141.8200	141.8200	-0.881%	2	509	+53.808%
2025-02-10	143.1300	143.1300	143.0800	143.0800	+1.296%	2	509	+52.453%
2025-02-07	140.5700	141.2500	140.5700	141.2500	-1.760%	4	510	+54.428%
2025-02-03	143.7800	143.7800	143.7800	143.7800	-2.057%	5	510	+51.711%
2025-01-31	146.8000	146.8000	146.8000	146.8000	+1.102%	2	510	+48.590%
2025-01-30	145.2600	145.2600	145.2000	145.2000	-16.166%	3	507	+50.227%
2025-01-29	170.6300	173.2000	170.6300	173.2000	+5.933%	24	507	+25.941%
2025-01-27	162.5700	163.5000	162.5700	163.5000	-4.498%	6	531	+33.413%
2025-01-24	171.0000	171.2000	171.0000	171.2000	-2.339%	4	532	+27.412%
2025-01-22	169.1000	175.3000	168.4700	175.3000	+10.245%	5	534	+24.432%
2025-01-21	159.0100	159.0100	159.0100	159.0100	-0.836%	1	537	+37.180%
2025-01-17	159.7000	160.5000	159.7000	160.3500	+2.408%	12	540	+36.034%
2025-01-15	156.5800	156.5800	156.5800	156.5800	+6.800%	2	540	+39.309%
2025-01-13	147.1500	147.7500	146.6100	146.6100	-4.613%	3	541	+48.782%
2025-01-03	154.0000	154.0000	152.6800	153.7000	+1.052%	26	543	+41.919%
2025-01-02	149.0000	152.1000	149.0000	152.1000	-2.500%	11	552	+43.412%
2024-12-30	156.0000	156.0000	156.0000	156.0000	-4.006%	1	551	+39.827%
2024-12-27	159.3500	162.8700	159.3500	162.5100	-2.572%	10	552	+34.226%
2024-12-23	166.8000	166.8000	166.8000	166.8000	-9.427%	1	555	+30.773%
2024-12-17	185.0000	185.0000	184.1600	184.1600	+3.635%	3	555	+18.446%
2024-12-13	177.8000	177.8000	177.7000	177.7000	-2.763%	4	556	+22.752%
2024-12-12	182.7500	182.7500	182.7500	182.7500	+2.813%	1	557	+19.360%
2024-12-11	177.7500	177.7500	177.7500	177.7500	+0.327%	1	556	+22.717%
2024-12-09	176.3500	177.7000	176.3500	177.1700	+1.880%	4	556	+23.119%
2024-12-06	174.7500	175.2500	173.9000	173.9000	+4.132%	8	557	+25.434%
2024-12-04	170.2000	170.2000	167.0000	167.0000	+7.881%	4	559	+30.617%
2024-11-26	154.8000	154.8000	154.8000	154.8000	+3.221%	1	561	+40.911%
2024-11-25	150.3000	150.4000	149.9500	149.9700	+1.331%	28	561	+45.449%
2024-11-21	149.3000	149.3000	146.8500	148.0000	-1.003%	6	562	+47.385%
2024-11-20	145.8500	149.5000	145.8500	149.5000	+1.978%	2	562	+45.906%
2024-11-19	146.6000	146.6000	146.6000	146.6000	-1.644%	1	563	+48.793%
2024-11-18	150.0000	150.0000	149.0000	149.0500	+0.370%	197	564	+46.347%
2024-11-15	155.0000	155.0000	148.5000	148.5000	-7.477%	18	662	+46.889%
2024-11-14	159.4300	160.5000	158.4500	160.5000	+2.164%	8	663	+35.907%
2024-11-13	152.3800	157.1000	152.3800	157.1000	+2.801%	12	659	+38.848%
2024-11-12	152.8200	152.8200	152.8200	152.8200	-1.660%	1	662	+42.737%
2024-11-11	155.4000	155.4000	155.4000	155.4000	-0.608%	1	661	+40.367%
2024-11-08	156.3500	156.3500	156.3500	156.3500	+3.201%	2	661	+39.514%
2024-11-06	147.7500	151.5000	147.7500	151.5000	+6.458%	3	661	+43.980%
2024-11-04	143.3400	143.6000	142.3100	142.3100	-2.058%	35	663	+53.278%
2024-11-01	148.0000	148.0000	145.3000	145.3000	+1.608%	22	663	+50.124%
2024-10-31	145.9500	145.9500	143.0000	143.0000	-11.180%	37	664	+52.538%
2024-10-22	161.0000	161.0000	161.0000	161.0000	+6.601%	1	628	+35.484%
2024-10-21	150.0000	151.0300	150.0000	151.0300	-1.973%	2	629	+44.428%
2024-10-14	154.0700	154.0700	154.0700	154.0700	+2.577%	2	629	+41.579%
2024-10-11	150.1000	150.2000	150.1000	150.2000	+0.603%	14	627	+45.226%
2024-10-08	147.1000	150.0000	147.1000	149.3000	+2.051%	5	627	+46.102%
2024-10-07	151.4500	151.4500	146.3000	146.3000	-2.939%	3	626	+49.098%
2024-10-03	150.7300	150.7300	150.7300	150.7300	-0.179%	2	626	+44.716%
2024-10-02	151.0000	151.0000	151.0000	151.0000	-2.278%	4	626	+44.457%
2024-10-01	154.5200	154.5200	154.5200	154.5200	-3.606%	1	626	+41.166%
2024-09-24	160.3000	160.3000	160.3000	160.3000	-5.148%	1	625	+36.076%
2024-09-20	169.0000	169.0000	169.0000	169.0000	-0.635%	4	626	+29.071%
2024-09-17	173.7300	173.7300	169.9800	170.0800	+4.312%	4	628	+28.251%
2024-09-16	164.0000	164.0000	163.0500	163.0500	+0.567%	4	628	+33.781%
2024-09-13	162.3200	162.3200	162.1300	162.1300	+7.735%	4	629	+34.540%
2024-09-11	150.4900	150.4900	150.4900	150.4900	+6.166%	1	629	+44.947%
2024-09-09	141.7500	141.7500	141.7500	141.7500	+1.978%	1	629	+53.884%
2024-09-06	141.0000	142.5500	139.0000	139.0000	-4.892%	8	629	+56.928%
2024-09-05	146.1500	146.1500	146.1500	146.1500	-1.130%	1	629	+49.251%
2024-09-03	150.0000	150.0000	147.8200	147.8200	-2.526%	22	629	+47.565%
2024-08-29	151.6500	151.6500	151.6500	151.6500	+0.430%	1	628	+43.838%
2024-08-27	149.9500	151.0000	149.8700	151.0000	-0.658%	5	627	+44.457%
2024-08-26	152.0000	152.0000	152.0000	152.0000	-0.282%	10	630	+43.507%
2024-08-23	152.4300	152.4300	152.4300	152.4300	-1.340%	2	640	+43.102%
2024-08-22	154.6500	154.6500	154.5000	154.5000	-3.383%	2	641	+41.184%
2024-08-21	159.9100	159.9100	159.9100	159.9100	-0.119%	2	642	+36.408%
2024-08-20	160.2500	160.2500	159.9500	160.1000	+1.259%	5	640	+36.246%
2024-08-19	157.4000	158.1100	157.0000	158.1100	+0.070%	7	643	+37.961%
2024-08-15	157.5500	158.0000	157.5500	158.0000	+2.664%	5	648	+38.057%
2024-08-14	153.0000	154.4500	152.9800	153.9000	+1.799%	11	653	+41.735%
2024-08-13	151.1800	151.1800	151.1800	151.1800	+4.083%	2	649	+44.285%
2024-08-12	145.9000	145.9500	145.2500	145.2500	-1.392%	6	647	+50.176%
2024-08-09	147.3000	147.3000	147.3000	147.3000	+2.292%	2	650	+48.086%
2024-08-08	146.0000	146.0000	144.0000	144.0000	+2.128%	33	649	+51.479%
2024-08-07	149.8500	149.8500	141.0000	141.0000	-3.590%	5	649	+54.702%
2024-08-06	144.2500	146.2500	143.8000	146.2500	+6.248%	11	648	+49.149%
2024-08-05	136.2500	140.9500	136.2500	137.6500	-5.036%	129	653	+58.467%
2024-08-02	146.0000	146.8500	144.0700	144.9500	-5.846%	46	618	+50.486%
2024-08-01	164.8000	164.8000	153.4100	153.9500	-1.930%	135	616	+41.689%
2024-07-31	158.0300	158.0300	154.5500	156.9800	-4.310%	53	542	+38.954%
2024-07-30	164.4000	164.4000	164.0500	164.0500	-1.055%	2	562	+32.966%
2024-07-29	165.4500	165.9000	165.4500	165.8000	+3.950%	18	561	+31.562%
2024-07-25	166.7500	167.5000	158.0500	159.5000	-4.691%	51	552	+36.759%
2024-07-24	169.9000	169.9000	167.2500	167.3500	-7.541%	92	546	+30.344%
2024-07-22	181.0000	181.0000	181.0000	181.0000	+5.386%	1	525	+20.514%
2024-07-18	176.9000	176.9500	171.7500	171.7500	-4.184%	4	525	+27.004%
2024-07-17	179.0000	179.2500	177.0100	179.2500	-2.671%	10	526	+21.690%
2024-07-16	184.1700	184.1700	184.1700	184.1700	-3.424%	1	530	+18.439%
2024-07-12	190.1400	190.7000	190.1400	190.7000	+1.355%	16	529	+14.384%
2024-07-11	190.0000	190.0000	188.1500	188.1500	-5.047%	3	529	+15.934%
2024-07-10	198.5000	200.1000	198.1500	198.1500	+1.097%	26	530	+10.083%
2024-07-09	202.9500	202.9500	196.0000	196.0000	-3.794%	18	530	+11.291%
2024-07-05	203.7300	203.7300	203.7300	203.7300	+3.785%	1	527	+7.068%
2024-07-02	196.3000	196.3000	196.3000	196.3000	+2.507%	1	527	+11.121%
2024-07-01	192.7500	192.7500	191.5000	191.5000	-0.026%	8	527	+13.906%
2024-06-28	191.5500	191.5500	191.5500	191.5500	-1.038%	2	520	+13.876%
2024-06-27	193.5600	193.5600	193.5600	193.5600	+1.874%	1	519	+12.694%
2024-06-26	189.1800	190.0000	189.1800	190.0000	+0.668%	2	520	+14.805%
2024-06-25	188.7400	188.7400	188.7400	188.7400	+0.394%	1	518	+15.572%
2024-06-24	188.0000	188.0000	188.0000	188.0000	+2.174%	3	517	+16.027%
2024-06-20	184.0000	184.0000	184.0000	184.0000	+1.389%	3	520	+18.549%
2024-06-13	181.4800	181.4800	181.4800	181.4800	+1.120%	1	523	+20.195%
2024-06-12	176.0300	179.4700	176.0300	179.4700	+6.195%	8	522	+21.541%
2024-06-11	169.0000	169.0000	169.0000	169.0000	0.000%	1	524	+29.071%
2024-06-10	169.0000	169.0000	169.0000	169.0000	+2.115%	1	525	+29.071%
2024-06-07	165.5000	165.5000	165.5000	165.5000	+2.160%	6	526	+31.801%
2024-06-05	162.0000	162.0000	162.0000	162.0000	+3.250%	6	526	+34.648%
2024-06-04	153.8200	158.5000	153.8200	156.9000	+0.991%	4	526	+39.025%
2024-06-03	155.5400	155.5400	155.3500	155.3600	-1.733%	3	524	+40.403%
2024-05-31	158.1000	158.1000	158.1000	158.1000	-0.778%	2	524	+37.970%
2024-05-30	164.0000	164.0000	159.3400	159.3400	-7.398%	12	525	+36.896%
2024-05-29	172.0700	172.0700	172.0700	172.0700	+1.486%	10	525	+26.768%
2024-05-28	169.5500	169.5500	169.5500	169.5500	-1.590%	1	525	+28.652%
2024-05-24	168.5500	172.2900	168.5500	172.2900	-0.237%	28	514	+26.606%
2024-05-23	172.7000	172.7000	172.7000	172.7000	-0.058%	1	515	+26.306%
2024-05-22	172.8000	172.8000	172.8000	172.8000	+0.553%	1	515	+26.233%
2024-05-21	168.0000	172.8000	168.0000	171.8500	+3.325%	11	516	+26.930%
2024-05-20	166.3200	166.3200	166.3200	166.3200	+1.725%	2	510	+31.151%
2024-05-16	168.4000	168.9500	163.5000	163.5000	-1.340%	5	510	+33.413%
2024-05-15	165.7200	165.7200	165.7200	165.7200	+4.325%	2	507	+31.626%
2024-05-14	158.8500	158.8500	158.8500	158.8500	+1.827%	1	505	+37.318%
2024-05-13	156.0000	156.0000	156.0000	156.0000	-1.109%	1	506	+39.827%
2024-05-10	157.7500	157.7500	157.7500	157.7500	+1.453%	2	505	+38.276%
2024-05-08	155.4900	155.4900	155.4900	155.4900	+1.296%	2	504	+40.286%
2024-05-07	155.6500	156.7500	153.4500	153.5000	-2.011%	26	502	+42.104%
2024-05-06	154.8500	156.6500	154.8500	156.6500	+4.447%	2	496	+39.247%
2024-05-03	150.6000	150.6000	149.9500	149.9800	+5.657%	42	498	+45.439%
2024-05-01	140.7000	141.9500	140.7000	141.9500	-1.252%	6	499	+53.667%
2024-04-30	145.5500	145.5500	143.3000	143.7500	-2.542%	8	493	+51.743%
2024-04-29	147.6900	147.6900	147.4500	147.5000	-3.595%	4	488	+47.885%
2024-04-26	155.2000	156.2000	153.0000	153.0000	+5.882%	28	485	+42.569%
2024-04-25	147.5500	147.5500	139.0000	144.5000	-7.074%	27	480	+50.955%
2024-04-24	155.8000	155.8000	155.5000	155.5000	+3.667%	35	460	+40.277%
2024-04-22	147.5000	150.0000	145.6000	150.0000	+2.041%	6	425	+45.420%
2024-04-19	149.6500	149.6500	147.0000	147.0000	-6.369%	4	420	+48.388%
2024-04-18	157.0000	157.0000	157.0000	157.0000	-2.181%	3	417	+38.936%
2024-04-16	160.5000	160.5000	160.5000	160.5000	-2.886%	1	414	+35.907%
2024-04-15	167.6900	167.6900	165.2700	165.2700	-2.207%	3	413	+31.984%
2024-04-10	169.0000	169.0000	169.0000	169.0000	+1.374%	1	410	+29.071%
2024-04-09	166.7100	166.7100	166.7100	166.7100	-1.150%	1	409	+30.844%
2024-04-05	168.6500	168.6500	168.6500	168.6500	+1.596%	2	408	+29.339%
2024-04-01	166.8400	166.8400	166.0000	166.0000	-1.190%	2	409	+31.404%
2024-03-25	166.0000	168.0000	166.0000	168.0000	-1.176%	3	407	+29.839%
2024-03-22	170.0000	170.0000	170.0000	170.0000	+4.474%	2	404	+28.312%
2024-03-18	164.0600	164.0600	162.7200	162.7200	-3.994%	2	405	+34.052%
2024-03-14	167.0000	169.4900	167.0000	169.4900	+6.725%	2	406	+28.698%
2024-03-12	157.3100	158.8100	155.0600	158.8100	+6.370%	9	408	+37.353%
2024-03-11	149.3000	149.3000	149.3000	149.3000	+1.565%	1	407	+46.102%
2024-03-06	147.0000	150.0000	146.0000	147.0000	-0.494%	17	406	+48.388%
2024-03-05	152.0000	152.0000	147.5000	147.7300	-6.054%	12	421	+47.655%
2024-03-04	157.0000	157.2500	157.0000	157.2500	-0.789%	15	423	+38.715%
2024-03-01	155.8500	158.5000	155.8500	158.5000	+3.338%	10	438	+37.621%
2024-02-28	150.0000	153.3800	150.0000	153.3800	+0.248%	34	439	+42.215%
2024-02-27	151.0000	153.0000	151.0000	153.0000	-0.649%	22	413	+42.569%