Dark

MSFT20261218C350
MSFT Dec 18 2026 350.00 Call (MSFT261218C00350000)
option OPRA

EOD

Sep 29, 2026

164.00+2.500%(+4.00)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	162.5100	164.0000	162.3200	164.0000	+2.500%	90	3,284	0.000%
2026-09-28	160.0000	160.0000	160.0000	160.0000	-5.016%	1	3,284	+2.500%
2026-09-25	165.0000	171.4500	165.0000	168.4500	+10.495%	68	3,284	-2.642%
2026-09-23	152.4500	152.4500	152.4500	152.4500	+1.222%	1	3,344	+7.576%
2026-09-22	155.5400	155.5400	150.5400	150.6100	-2.404%	25	3,345	+8.891%
2026-09-21	147.1000	154.3200	145.9500	154.3200	+4.313%	4	3,352	+6.273%
2026-09-18	147.7500	147.9400	147.7500	147.9400	-0.391%	3	3,351	+10.856%
2026-09-17	148.5200	148.5200	148.5200	148.5200	+0.081%	1	3,353	+10.423%
2026-09-16	147.3500	150.2000	147.3500	148.4000	-4.768%	4	3,352	+10.512%
2026-09-15	154.5500	155.8300	154.5500	155.8300	+0.854%	2	3,354	+5.243%
2026-09-14	154.4100	154.5100	154.3300	154.5100	+1.504%	3	3,355	+6.142%
2026-09-11	150.0000	152.2200	150.0000	152.2200	+2.928%	2	3,358	+7.739%
2026-09-09	147.8900	147.8900	147.8900	147.8900	+0.571%	10	3,358	+10.893%
2026-09-08	147.0500	147.0500	147.0500	147.0500	-11.549%	1	3,358	+11.527%
2026-09-03	160.2200	167.2000	160.2200	166.2500	+7.016%	8	3,357	-1.353%
2026-09-01	157.7800	158.9200	155.3500	155.3500	-6.088%	76	3,365	+5.568%
2026-08-31	165.9100	166.9900	165.2800	165.4200	-3.758%	138	3,431	-0.858%
2026-08-28	163.0000	172.2000	163.0000	171.8800	+7.244%	162	3,496	-4.585%
2026-08-27	153.1600	160.7200	153.1600	160.2700	+7.025%	22	3,509	+2.327%
2026-08-26	150.0000	150.0000	149.7000	149.7500	+2.681%	13	3,511	+9.516%
2026-08-25	145.6400	145.8400	145.6400	145.8400	+3.433%	4	3,513	+12.452%
2026-08-24	141.0000	141.0000	141.0000	141.0000	+3.631%	1	3,515	+16.312%
2026-08-20	136.0600	136.0600	136.0600	136.0600	-2.814%	1	3,516	+20.535%
2026-08-19	139.4900	140.0000	139.4600	140.0000	+1.974%	61	3,517	+17.143%
2026-08-18	137.3100	137.9000	137.2900	137.2900	-1.852%	11	3,549	+19.455%
2026-08-17	141.0000	141.0000	139.0000	139.8800	-8.076%	11	3,549	+17.243%
2026-08-14	153.2000	153.2000	152.1700	152.1700	+1.562%	5	3,554	+7.774%
2026-08-13	155.4800	155.4800	149.8300	149.8300	+0.174%	6	3,554	+9.457%
2026-08-12	149.5700	149.5700	149.5700	149.5700	-9.898%	1	3,558	+9.648%
2026-08-10	160.5300	167.4500	160.5300	166.0000	+5.404%	7	3,559	-1.205%
2026-08-07	154.4300	160.0200	154.4300	157.4900	+1.803%	23	3,563	+4.134%
2026-08-06	155.0000	155.0000	153.1000	154.7000	+5.814%	5	3,585	+6.012%
2026-08-05	150.9000	150.9000	146.2000	146.2000	-4.880%	5	3,587	+12.175%
2026-08-04	145.9200	154.9000	145.8900	153.7000	+4.986%	45	3,588	+6.701%
2026-08-03	132.2500	147.7200	132.2500	146.4000	+22.000%	72	3,602	+12.022%
2026-07-31	107.9500	121.7700	107.1000	120.0000	+8.040%	40	3,634	+36.667%
2026-07-30	97.5000	116.1900	95.3500	111.0700	+82.082%	156	3,649	+47.655%
2026-07-29	64.1700	68.0000	61.0000	61.0000	-9.603%	31	3,691	+168.852%
2026-07-28	67.5000	68.0000	63.0000	67.4800	+11.243%	36	3,695	+143.035%
2026-07-27	61.0000	63.5600	60.6600	60.6600	+8.321%	65	3,694	+170.359%
2026-07-24	56.0000	56.0000	56.0000	56.0000	+1.615%	1	3,703	+192.857%
2026-07-23	61.4800	61.8600	53.3000	55.1100	-11.894%	213	3,703	+197.587%
2026-07-22	68.5000	68.5000	60.9500	62.5500	-9.610%	110	3,638	+162.190%
2026-07-21	70.2000	70.3700	69.2000	69.2000	-1.635%	11	3,631	+136.994%
2026-07-20	64.2500	72.1000	64.2500	70.3500	+5.141%	42	3,634	+133.120%
2026-07-17	65.8500	67.6000	65.8500	66.9100	-5.119%	22	3,635	+145.105%
2026-07-16	70.1500	75.1000	65.8000	70.5200	+3.462%	29	3,627	+132.558%
2026-07-15	62.4300	69.5000	62.4300	68.1600	+11.373%	46	3,625	+140.610%
2026-07-14	56.5800	62.0300	56.5200	61.2000	-5.013%	44	3,633	+167.974%
2026-07-13	63.9800	65.4000	62.0000	64.4300	+6.268%	43	3,635	+154.540%
2026-07-10	59.2300	60.6600	58.5100	60.6300	+7.405%	9	3,625	+170.493%
2026-07-09	55.4500	56.5000	55.0500	56.4500	-4.886%	21	3,625	+190.523%
2026-07-08	59.5000	59.5000	58.9800	59.3500	-6.535%	5	3,612	+176.327%
2026-07-07	68.0000	68.0000	63.5000	63.5000	+1.763%	12	3,608	+158.268%
2026-07-06	60.7400	62.4500	60.1200	62.4000	-4.631%	218	3,613	+162.821%
2026-07-02	62.0000	65.5400	62.0000	65.4300	+7.615%	59	3,416	+150.650%
2026-07-01	56.5000	63.8500	56.5000	60.8000	+15.810%	198	3,416	+169.737%
2026-06-30	50.0000	53.2000	50.0000	52.5000	+3.184%	108	3,418	+212.381%
2026-06-29	55.0000	58.0000	50.1000	50.8800	-2.715%	249	3,335	+222.327%
2026-06-26	44.1000	52.3000	43.3800	52.3000	+26.542%	179	3,161	+213.576%
2026-06-25	42.6000	43.3900	39.0000	41.3300	-19.450%	377	3,201	+296.806%
2026-06-24	50.5300	52.7000	50.5300	51.3100	-2.267%	85	3,007	+219.626%
2026-06-23	54.0000	54.3500	52.3800	52.5000	+8.247%	30	2,970	+212.381%
2026-06-22	54.3500	58.0000	48.5000	48.5000	-14.793%	130	2,967	+238.144%
2026-06-18	56.1900	57.5000	52.7400	56.9200	+1.552%	79	2,809	+188.124%
2026-06-17	62.8800	63.0000	56.0500	56.0500	-15.879%	152	2,809	+192.596%
2026-06-16	66.9000	66.9000	65.0000	66.6300	-7.523%	36	2,809	+146.135%
2026-06-15	69.6000	72.0500	69.6000	72.0500	+11.481%	39	2,793	+127.620%
2026-06-12	61.6500	64.6300	60.8000	64.6300	-1.823%	130	2,799	+153.752%
2026-06-11	66.0000	66.8200	61.3500	65.8300	-9.574%	98	2,801	+149.127%
2026-06-10	75.0000	75.0000	72.8000	72.8000	-3.256%	8	2,790	+125.275%
2026-06-09	77.5000	77.5000	71.9300	75.2500	-12.449%	8	2,790	+117.940%
2026-06-05	89.0700	89.0700	84.6800	85.9500	-10.646%	8	2,790	+90.809%
2026-06-03	104.0000	104.0000	93.0300	96.1900	-12.403%	23	2,792	+70.496%
2026-06-02	109.9000	109.9000	109.8100	109.8100	-11.622%	2	2,782	+49.349%
2026-06-01	128.0000	128.0500	124.0000	124.2500	+12.903%	25	2,783	+31.992%
2026-05-29	106.0000	110.1000	106.0000	110.0500	+15.842%	65	2,800	+49.023%
2026-05-28	90.8400	95.0000	90.0000	95.0000	+15.854%	9	2,809	+72.632%
2026-05-27	82.7500	83.0000	81.5000	82.0000	-3.393%	4	2,808	+100.000%
2026-05-26	85.2500	86.9300	83.2500	84.8800	-2.750%	37	2,808	+93.214%
2026-05-22	90.6000	90.6000	87.2800	87.2800	+0.322%	12	2,807	+87.901%
2026-05-21	89.7500	89.7500	87.0000	87.0000	-2.521%	10	2,807	+88.506%
2026-05-20	82.5900	89.2500	81.4000	89.2500	+2.386%	19	2,807	+83.754%
2026-05-19	93.4500	97.2500	87.1700	87.1700	-3.616%	23	2,801	+88.138%
2026-05-18	90.3000	91.2500	90.3000	90.4400	+0.645%	25	2,801	+81.336%
2026-05-15	91.0000	95.3700	89.5500	89.8600	+12.705%	28	2,801	+82.506%
2026-05-14	73.7500	81.7400	73.7500	79.7300	+6.236%	13	2,777	+105.694%
2026-05-13	73.4100	76.1200	73.4100	75.0500	-3.348%	4	2,773	+118.521%
2026-05-12	78.1500	78.2800	77.6500	77.6500	-3.540%	5	2,773	+111.204%
2026-05-11	77.9900	80.5000	77.9900	80.5000	-4.508%	3	2,773	+103.727%
2026-05-08	85.6500	85.6500	84.3000	84.3000	-6.954%	9	2,769	+94.543%
2026-05-07	91.9200	93.0000	90.6000	90.6000	+9.579%	14	2,768	+81.015%
2026-05-06	77.9200	82.6800	77.9200	82.6800	+1.572%	10	2,774	+98.355%
2026-05-05	81.0700	81.4000	80.4000	81.4000	-2.957%	3	2,772	+101.474%
2026-05-04	82.8000	87.1000	82.8000	83.8800	-1.318%	78	2,771	+95.517%
2026-05-01	84.8200	85.2000	83.2700	85.0000	+8.974%	15	2,752	+92.941%
2026-04-30	82.8400	82.8400	72.7600	78.0000	-16.853%	31	2,752	+110.256%
2026-04-29	94.7000	94.7000	92.0500	93.8100	-1.615%	12	2,743	+74.821%
2026-04-28	96.9000	96.9000	95.3500	95.3500	+0.899%	2	2,740	+71.998%
2026-04-27	91.3500	94.5000	91.3500	94.5000	+3.053%	3	2,740	+73.545%
2026-04-24	90.8300	91.7000	90.0000	91.7000	+3.499%	4	2,739	+78.844%
2026-04-23	89.8500	93.1000	87.5000	88.6000	-13.009%	29	2,737	+85.102%
2026-04-22	101.8500	101.8500	101.8500	101.8500	+7.641%	2	2,723	+61.021%
2026-04-21	95.3000	96.2300	94.6200	94.6200	+6.674%	5	2,721	+73.325%
2026-04-20	93.7500	93.7500	88.7000	88.7000	-5.407%	148	2,721	+84.893%
2026-04-17	96.0000	96.1600	92.2200	93.7700	+1.924%	26	2,724	+74.896%
2026-04-16	86.5500	92.0000	86.5500	92.0000	+6.977%	19	2,742	+78.261%
2026-04-15	75.6000	87.0000	75.6000	86.0000	+22.020%	15	2,749	+90.698%
2026-04-14	68.1900	72.4000	68.1900	70.4800	+10.678%	128	2,751	+132.690%
2026-04-13	55.6900	63.6800	55.6900	63.6800	+15.782%	388	2,807	+157.538%
2026-04-10	56.0800	56.3500	54.2800	55.0000	+2.421%	32	2,787	+198.182%
2026-04-09	55.2500	55.2500	52.0500	53.7000	-7.811%	81	2,760	+205.400%
2026-04-08	61.7000	61.7000	58.2500	58.2500	+4.766%	95	2,750	+181.545%
2026-04-07	53.9600	55.6000	53.0300	55.6000	-0.679%	60	2,674	+194.964%
2026-04-06	56.8000	56.9200	55.4500	55.9800	-0.036%	183	2,644	+192.962%
2026-04-02	52.9500	56.0000	52.9500	56.0000	+0.955%	13	2,587	+192.857%
2026-04-01	55.9800	56.6300	54.4100	55.4700	-0.502%	38	2,587	+195.655%
2026-03-31	53.0000	55.7500	52.1400	55.7500	+12.331%	34	2,589	+194.170%
2026-03-30	49.7100	51.5000	48.1400	49.6300	+3.074%	85	2,583	+230.445%
2026-03-27	49.6000	49.9500	48.1500	48.1500	-10.684%	82	2,594	+240.602%
2026-03-26	57.0000	57.0000	53.3800	53.9100	-4.584%	80	2,560	+204.211%
2026-03-25	58.0000	58.0000	56.5000	56.5000	-3.087%	12	2,538	+190.265%
2026-03-24	59.4300	59.4300	57.0000	58.3000	-12.725%	28	2,526	+181.304%
2026-03-23	66.4000	66.8000	66.4000	66.8000	+3.566%	10	2,526	+145.509%
2026-03-20	66.1500	66.5000	64.5000	64.5000	-6.182%	18	2,527	+154.264%
2026-03-19	70.7900	70.7900	68.6500	68.7500	-4.181%	41	2,531	+138.545%
2026-03-18	74.1500	74.1500	71.7500	71.7500	-7.918%	4	2,534	+128.571%
2026-03-16	76.5000	78.2000	76.5000	77.9200	+2.933%	7	2,535	+110.472%
2026-03-13	77.0500	77.0500	75.5600	75.7000	-8.242%	9	2,535	+116.645%
2026-03-10	84.0900	84.1000	82.0000	82.5000	-4.734%	7	2,536	+98.788%
2026-03-09	85.0000	86.6000	83.2600	86.6000	-1.591%	6	2,536	+89.376%
2026-03-06	90.6500	90.6500	87.7000	88.0000	-0.655%	3	2,537	+86.364%
2026-03-05	89.0000	89.0000	88.5800	88.5800	+3.000%	4	2,539	+85.143%
2026-03-04	83.2500	86.0000	83.0000	86.0000	+1.153%	18	2,543	+90.698%
2026-03-03	79.0000	85.0200	77.5000	85.0200	+7.757%	7	2,547	+92.896%
2026-03-02	78.4000	79.1600	78.4000	78.9000	+6.622%	4	2,553	+107.858%
2026-02-27	73.5000	74.0000	73.5000	74.0000	-6.871%	2	2,553	+121.622%
2026-02-26	83.6000	83.6000	79.4600	79.4600	-0.551%	2	2,553	+106.393%
2026-02-25	77.0000	79.9000	76.8000	79.9000	+12.933%	45	2,527	+105.257%
2026-02-24	70.0000	70.7500	70.0000	70.7500	+5.597%	10	2,527	+131.802%
2026-02-23	75.6000	75.6000	67.0000	67.0000	-12.987%	39	2,529	+144.776%
2026-02-20	76.7800	77.5000	76.5000	77.0000	-1.092%	30	2,497	+112.987%
2026-02-19	81.0100	81.0100	77.8500	77.8500	-2.075%	3	2,497	+110.662%
2026-02-18	78.0000	79.5000	78.0000	79.5000	+4.194%	4	2,498	+106.289%
2026-02-17	77.2500	77.7200	76.3000	76.3000	-6.951%	9	2,500	+114.941%
2026-02-13	79.7500	82.0000	79.0000	82.0000	+1.235%	35	2,499	+100.000%
2026-02-12	78.0800	83.0000	78.0800	81.0000	-1.699%	9	2,499	+102.469%
2026-02-11	86.0000	86.0000	81.0000	82.4000	-8.444%	9	2,504	+99.029%
2026-02-10	93.3000	95.9000	90.0000	90.0000	-0.772%	25	2,502	+82.222%
2026-02-09	85.4900	90.7000	85.4900	90.7000	+13.945%	24	2,521	+80.816%
2026-02-06	76.0000	79.6000	74.9000	79.6000	+5.921%	19	2,506	+106.030%
2026-02-05	83.4900	83.4900	75.0000	75.1500	-17.245%	13	2,507	+118.230%
2026-02-04	91.6100	91.6100	90.8100	90.8100	+5.901%	3	2,505	+80.597%
2026-02-03	89.4000	89.4000	85.7500	85.7500	-12.006%	10	2,503	+91.254%
2026-02-02	98.9200	98.9700	97.4500	97.4500	-4.085%	33	2,504	+68.291%
2026-01-30	108.8000	108.8000	101.6000	101.6000	-2.775%	9	2,501	+61.417%
2026-01-29	108.4500	108.4500	96.5800	104.5000	-30.100%	88	2,500	+56.938%
2026-01-28	150.1500	150.1500	149.5000	149.5000	+1.014%	2	2,452	+9.699%
2026-01-27	146.0000	148.0000	146.0000	148.0000	+4.898%	2	2,453	+10.811%
2026-01-26	137.1200	141.0900	137.1200	141.0900	+5.134%	3	2,453	+16.238%
2026-01-23	134.2000	134.2000	134.2000	134.2000	+11.369%	1	2,456	+22.206%
2026-01-22	117.3800	120.5000	117.3800	120.5000	+4.492%	3	2,456	+36.100%
2026-01-21	115.3200	115.3200	115.3200	115.3200	-8.888%	1	2,453	+42.213%
2026-01-15	129.0000	129.0000	126.5700	126.5700	-1.594%	2	2,454	+29.573%
2026-01-14	130.1000	130.1000	128.6200	128.6200	-6.905%	2	2,454	+27.507%
2026-01-13	142.0000	142.0000	136.4500	138.1600	-5.693%	3	2,453	+18.703%
2026-01-09	142.0000	146.5000	142.0000	146.5000	+0.861%	3	2,452	+11.945%
2026-01-08	145.2500	145.2500	145.2500	145.2500	-4.785%	3	2,453	+12.909%
2026-01-07	151.6400	154.0500	151.2000	152.5500	+8.122%	7	2,455	+7.506%
2026-01-02	144.0000	144.0000	140.6000	141.0900	-7.360%	4	2,457	+16.238%
2025-12-31	152.3000	152.3000	152.3000	152.3000	-1.925%	1	2,458	+7.682%
2025-12-30	155.2900	155.2900	155.2900	155.2900	+0.058%	15	2,458	+5.609%
2025-12-29	152.5000	155.6100	152.5000	155.2000	+0.453%	4	2,458	+5.670%
2025-12-23	154.5000	154.5000	154.5000	154.5000	+0.586%	1	2,458	+6.149%
2025-12-19	154.2000	154.2000	153.6000	153.6000	-1.342%	2	2,458	+6.771%
2025-12-18	155.6500	155.6900	155.6500	155.6900	+4.595%	2	2,458	+5.338%
2025-12-17	148.8500	148.8500	148.8500	148.8500	-0.134%	1	2,458	+10.178%
2025-12-12	149.0000	149.0500	149.0000	149.0500	-1.389%	2	2,458	+10.030%
2025-12-10	150.5000	152.5000	148.0000	151.1500	-6.118%	11	2,458	+8.501%
2025-12-09	160.6700	161.0000	160.6700	161.0000	+6.341%	5	2,454	+1.863%
2025-12-04	151.4000	151.4000	151.4000	151.4000	-0.264%	1	2,457	+8.322%
2025-12-03	148.6000	151.8000	148.6000	151.8000	-4.768%	2	2,457	+8.037%
2025-12-01	156.5000	159.4000	156.5000	159.4000	+0.695%	3	2,455	+2.886%
2025-11-26	158.3000	158.3000	158.3000	158.3000	+9.361%	5	2,454	+3.601%
2025-11-21	145.7500	147.9600	144.7500	144.7500	-5.503%	6	2,454	+13.299%
2025-11-20	153.1800	153.1800	153.1800	153.1800	-2.743%	50	2,456	+7.064%
2025-11-19	157.5000	157.5000	157.5000	157.5000	-2.295%	1	2,456	+4.127%
2025-11-18	166.6500	166.6500	161.2000	161.2000	-8.669%	2	2,456	+1.737%
2025-11-17	176.5000	176.5000	176.5000	176.5000	-2.053%	1	2,456	-7.082%
2025-11-14	180.2000	180.2000	180.2000	180.2000	+0.379%	1	2,456	-8.990%
2025-11-12	174.6400	179.5200	174.6400	179.5200	+7.678%	2	2,457	-8.645%
2025-11-07	165.5000	166.7200	165.5000	166.7200	-2.708%	3	2,456	-1.631%
2025-11-06	171.3600	171.3600	171.3600	171.3600	-3.865%	8	2,457	-4.295%
2025-11-05	182.6600	182.6600	178.2000	178.2500	-5.837%	5	2,457	-7.994%
2025-11-03	189.3300	189.3300	189.3000	189.3000	+1.149%	3	2,456	-13.365%
2025-10-31	187.1500	187.1500	187.1500	187.1500	-4.354%	1	2,456	-12.370%
2025-10-30	194.7000	195.6700	194.7000	195.6700	-6.072%	6	2,456	-16.185%
2025-10-29	208.3200	208.3200	208.3200	208.3200	+3.513%	2	2,460	-21.275%
2025-10-27	201.2500	201.2500	201.2500	201.2500	+5.488%	1	2,462	-18.509%
2025-10-23	190.7800	190.7800	190.7800	190.7800	+4.480%	1	2,462	-14.037%
2025-10-13	182.6000	182.6000	182.6000	182.6000	-7.036%	1	2,461	-10.186%
2025-10-08	196.4200	196.4200	196.4200	196.4200	-0.345%	1	2,461	-16.505%
2025-10-07	197.1000	197.1000	197.1000	197.1000	+1.368%	20	2,480	-16.794%
2025-10-06	194.4400	194.4400	194.4400	194.4400	+1.961%	3	2,480	-15.655%
2025-10-03	190.7000	190.7000	190.7000	190.7000	+4.465%	1	2,483	-14.001%
2025-09-29	182.5500	182.5500	182.5500	182.5500	+1.983%	1	2,483	-10.162%
2025-09-25	179.0000	179.0000	179.0000	179.0000	-0.417%	1	2,484	-8.380%
2025-09-24	181.5500	181.5500	179.7500	179.7500	+0.419%	7	2,484	-8.762%
2025-09-23	179.0000	179.0000	179.0000	179.0000	-1.654%	1	2,484	-8.380%
2025-09-19	182.0100	182.0100	182.0100	182.0100	+0.892%	1	2,483	-9.895%
2025-09-18	180.1800	180.4000	180.1800	180.4000	-1.069%	13	2,482	-9.091%
2025-09-15	182.3500	182.3500	182.3500	182.3500	+5.864%	1	2,475	-10.063%
2025-09-08	172.2500	172.2500	172.2500	172.2500	+2.530%	1	2,474	-4.790%
2025-09-05	172.4100	172.4100	168.0000	168.0000	-4.762%	2	2,474	-2.381%
2025-08-27	176.4000	176.4000	176.4000	176.4000	-1.038%	1	2,473	-7.029%
2025-08-20	178.2500	178.2500	178.2500	178.2500	-1.753%	2	2,474	-7.994%
2025-08-19	185.0000	185.0000	181.4300	181.4300	-6.614%	2	2,472	-9.607%
2025-08-18	193.6000	194.2800	193.6000	194.2800	+0.160%	2	2,471	-15.586%
2025-08-08	193.9700	193.9700	193.9700	193.9700	-1.388%	1	2,472	-15.451%
2025-08-07	196.7000	196.7000	196.7000	196.7000	-4.357%	2	2,471	-16.624%
2025-08-04	205.6600	205.6600	205.6600	205.6600	-2.531%	1	2,471	-20.257%
2025-07-31	212.9600	212.9600	211.0000	211.0000	+16.710%	2	2,471	-22.275%
2025-07-22	180.7900	180.7900	180.7900	180.7900	-0.714%	5	2,472	-9.287%
2025-07-18	182.0900	182.0900	182.0900	182.0900	+5.072%	2	2,467	-9.935%
2025-07-10	173.3000	173.3000	173.3000	173.3000	+0.406%	1	2,467	-5.366%
2025-07-03	172.6000	172.6000	172.6000	172.6000	+9.137%	1	2,467	-4.983%
2025-06-20	160.2400	160.2400	158.1500	158.1500	-0.196%	8	2,467	+3.699%
2025-06-18	158.4600	158.4600	158.4600	158.4600	+1.220%	1	2,468	+3.496%
2025-06-17	156.5500	156.5500	156.5500	156.5500	-1.012%	1	2,468	+4.759%
2025-06-16	158.1500	158.1500	158.1500	158.1500	+5.963%	6	2,468	+3.699%
2025-06-10	149.2500	149.2500	149.2500	149.2500	-2.800%	1	2,474	+9.883%
2025-06-09	150.7800	153.6100	150.7800	153.5500	+6.966%	10	2,475	+6.806%
2025-05-28	143.5500	143.5500	143.5500	143.5500	-0.070%	1	2,474	+14.246%
2025-05-27	141.8000	143.7000	141.8000	143.6500	+2.286%	9	2,475	+14.166%
2025-05-20	140.4400	140.4400	140.4400	140.4400	-0.763%	1	2,475	+16.776%
2025-05-19	139.5000	141.5200	139.5000	141.5200	+1.086%	2	2,476	+15.885%
2025-05-15	137.0000	140.0000	137.0000	140.0000	+12.540%	45	2,476	+17.143%
2025-05-02	124.5000	124.5000	124.4000	124.4000	+5.424%	4	2,521	+31.833%
2025-05-01	117.7900	121.5000	117.6100	118.0000	+52.850%	17	2,523	+38.983%
2025-04-23	76.9300	77.3100	76.4100	77.2000	+14.184%	80	2,528	+112.435%
2025-04-22	67.0000	67.6100	67.0000	67.6100	+2.595%	5	2,528	+142.568%
2025-04-21	65.1000	65.9000	65.1000	65.9000	-21.632%	3	2,531	+148.862%
2025-04-11	84.0900	84.0900	84.0900	84.0900	+1.435%	2	2,531	+95.029%
2025-04-10	78.2300	82.9000	78.2300	82.9000	-0.719%	51	2,532	+97.829%
2025-04-09	83.5000	83.5000	83.5000	83.5000	+17.772%	1	2,491	+96.407%
2025-04-08	70.9000	70.9000	70.9000	70.9000	+12.988%	1	2,491	+131.312%
2025-04-07	62.7500	62.7500	62.7500	62.7500	-7.037%	1	2,490	+161.355%
2025-04-04	74.6800	74.6800	67.2300	67.5000	-16.564%	54	2,490	+142.963%
2025-04-02	81.8500	81.8500	80.9000	80.9000	+11.509%	2	2,499	+102.719%
2025-03-31	71.8500	72.5500	71.8500	72.5500	-7.990%	2	2,500	+126.051%
2025-03-28	78.8500	78.8500	78.8500	78.8500	-12.066%	2	2,501	+107.990%
2025-03-24	89.6700	89.6700	89.6700	89.6700	+5.743%	1	2,501	+82.893%
2025-03-19	84.8500	84.9500	84.8000	84.8000	+1.642%	22	2,501	+93.396%
2025-03-13	83.4300	83.4300	83.4300	83.4300	+0.956%	1	2,497	+96.572%
2025-03-11	82.9700	82.9700	82.6400	82.6400	+1.561%	16	2,497	+98.451%
2025-03-10	82.0000	82.0000	81.3700	81.3700	-8.367%	2	2,511	+101.548%
2025-03-04	85.0000	88.8000	85.0000	88.8000	-2.418%	6	2,510	+84.685%
2025-03-03	93.6100	93.6100	91.0000	91.0000	-2.066%	4	2,509	+80.220%
2025-02-27	96.2600	96.2600	92.0500	92.9200	-15.833%	3	2,509	+76.496%
2025-02-20	110.4000	110.4000	110.4000	110.4000	+4.973%	2	2,511	+48.551%
2025-02-19	105.1700	105.1700	105.1700	105.1700	+2.365%	1	2,513	+55.938%
2025-02-18	104.0000	104.5000	102.7400	102.7400	-0.590%	13	2,512	+59.626%
2025-02-14	102.5000	103.3500	102.3700	103.3500	-0.193%	10	2,520	+58.684%
2025-02-13	102.9300	104.0000	102.5100	103.5500	-0.145%	8	2,521	+58.378%
2025-02-12	103.5500	103.9000	103.5500	103.7000	-1.238%	18	2,521	+58.149%
2025-02-11	105.0000	105.0000	105.0000	105.0000	-2.189%	1	2,519	+56.190%
2025-02-10	107.3500	107.3500	107.3500	107.3500	+2.336%	1	2,518	+52.771%
2025-02-07	105.0000	105.0000	104.9000	104.9000	-4.271%	4	2,517	+56.339%
2025-02-06	109.3500	109.9000	109.3500	109.5800	+1.285%	7	2,516	+49.662%
2025-02-04	108.1900	108.1900	108.1900	108.1900	+1.112%	1	2,521	+51.585%
2025-02-03	107.0000	107.0000	107.0000	107.0000	-2.727%	1	2,521	+53.271%
2025-01-30	113.0000	113.0000	109.9500	110.0000	-17.287%	5	2,521	+49.091%
2025-01-29	132.9900	132.9900	132.9900	132.9900	+6.392%	1	2,518	+23.318%
2025-01-27	122.0000	125.0000	122.0000	125.0000	-7.291%	2	2,518	+31.200%
2025-01-23	134.2600	134.8300	134.2600	134.8300	+10.926%	20	2,519	+21.635%
2025-01-21	121.5500	121.5500	121.5500	121.5500	+2.358%	100	2,639	+34.924%
2025-01-15	118.7500	118.7500	118.7500	118.7500	+6.982%	2	2,639	+38.105%
2025-01-14	112.3500	112.3500	111.0000	111.0000	-2.845%	2	2,637	+47.748%
2025-01-13	111.2300	114.2500	111.2300	114.2500	-5.461%	2	2,636	+43.545%
2025-01-07	121.2000	121.2500	120.8500	120.8500	-1.644%	10	2,637	+35.705%
2025-01-06	125.0000	125.0000	122.7000	122.8700	+7.781%	5	2,637	+33.474%
2025-01-02	114.0000	114.0000	114.0000	114.0000	-12.964%	1	2,636	+43.860%
2024-12-23	130.9800	130.9800	130.9800	130.9800	-3.783%	1	2,637	+25.210%
2024-12-20	136.1300	136.1300	136.1300	136.1300	+1.590%	1	2,637	+20.473%
2024-12-19	134.0000	134.0000	134.0000	134.0000	-5.634%	1	2,637	+22.388%
2024-12-18	142.0000	142.0000	142.0000	142.0000	-3.039%	1	2,636	+15.493%
2024-12-17	146.3100	146.4500	146.3100	146.4500	+4.645%	22	2,636	+11.984%
2024-12-16	139.9500	139.9500	139.9500	139.9500	-2.003%	1	2,639	+17.185%
2024-12-11	142.8100	142.8100	142.8100	142.8100	+3.268%	2	2,639	+14.838%
2024-12-09	138.4500	138.4500	138.2900	138.2900	+3.899%	10	2,641	+18.591%
2024-12-05	133.1000	133.1000	133.1000	133.1000	+0.150%	2	2,641	+23.216%
2024-12-04	132.0000	132.9000	132.0000	132.9000	+5.351%	2	2,642	+23.401%
2024-12-02	123.0000	126.5000	123.0000	126.1500	+6.907%	8	2,643	+30.004%
2024-11-29	118.0000	118.0000	118.0000	118.0000	-2.439%	4	2,651	+38.983%
2024-11-27	122.0900	122.0900	120.7500	120.9500	-1.834%	5	2,651	+35.593%
2024-11-26	120.4100	123.2100	120.4100	123.2100	+7.055%	3	2,651	+33.106%
2024-11-25	113.5500	115.0900	113.5500	115.0900	+1.401%	3	2,653	+42.497%
2024-11-22	113.5000	113.5000	113.5000	113.5000	+2.160%	8	2,653	+44.493%
2024-11-21	111.1000	111.1000	111.1000	111.1000	-1.620%	1	2,648	+47.615%
2024-11-20	113.8500	113.8500	109.8000	112.9300	-0.677%	9	2,648	+45.223%
2024-11-19	112.3600	113.7000	112.3600	113.7000	-0.872%	8	2,642	+44.239%
2024-11-18	114.7000	114.7000	114.7000	114.7000	+0.614%	1	2,642	+42.982%
2024-11-15	116.0000	116.0000	114.0000	114.0000	-2.314%	6	2,641	+43.860%
2024-11-12	116.7000	116.7000	116.7000	116.7000	+1.478%	1	2,638	+40.531%
2024-11-11	114.0000	115.8000	114.0000	115.0000	-3.967%	7	2,639	+42.609%
2024-11-08	119.5000	119.7500	119.5000	119.7500	+1.311%	4	2,634	+36.952%
2024-11-07	118.2000	118.2000	118.2000	118.2000	+1.897%	2	2,634	+38.748%
2024-11-06	116.5000	116.5000	116.0000	116.0000	+4.740%	2	2,634	+41.379%
2024-11-05	112.1200	113.8000	110.7500	110.7500	+2.074%	6	2,634	+48.081%
2024-11-04	107.7500	108.5000	107.7000	108.5000	-0.777%	5	2,631	+51.152%
2024-10-31	110.0000	113.0000	108.7100	109.3500	-16.622%	24	2,626	+49.977%
2024-10-30	131.1500	131.1500	131.1500	131.1500	+1.912%	1	2,627	+25.048%
2024-10-29	128.6900	128.6900	128.6900	128.6900	+4.456%	1	2,627	+27.438%
2024-10-24	121.9000	123.2000	121.9000	123.2000	+0.984%	2	2,627	+33.117%
2024-10-23	122.0000	122.0000	122.0000	122.0000	-1.334%	1	2,628	+34.426%
2024-10-22	124.2500	124.2500	123.6500	123.6500	+6.457%	2	2,628	+32.632%
2024-10-21	114.9000	116.2500	113.9500	116.1500	-1.401%	13	2,630	+41.197%
2024-10-17	117.8000	117.8000	117.8000	117.8000	+2.882%	2	2,631	+39.219%
2024-10-16	114.8000	114.8000	114.5000	114.5000	-1.353%	3	2,629	+43.231%
2024-10-15	116.0700	116.0700	116.0700	116.0700	-2.585%	1	2,627	+41.294%
2024-10-14	121.0000	121.0000	118.9000	119.1500	+3.411%	3	2,626	+37.642%
2024-10-11	115.3400	115.6500	114.8000	115.2200	-0.061%	8	2,627	+42.336%
2024-10-10	115.3500	115.3500	115.2900	115.2900	-1.462%	9	2,625	+42.250%
2024-10-09	119.0000	119.0000	117.0000	117.0000	+2.452%	2	2,627	+40.171%
2024-10-08	115.2000	115.2000	114.2000	114.2000	+2.458%	3	2,628	+43.608%
2024-10-07	116.4800	116.4800	111.4600	111.4600	-4.326%	12	2,625	+47.138%
2024-10-04	116.5000	116.5000	116.5000	116.5000	-0.274%	2	2,615	+40.773%
2024-10-02	116.7800	116.8200	116.7800	116.8200	-2.079%	2	2,614	+40.387%
2024-10-01	119.3000	119.3000	119.3000	119.3000	-5.016%	1	2,615	+37.469%
2024-09-27	125.6000	125.6000	125.6000	125.6000	-4.992%	4	2,615	+30.573%
2024-09-23	132.2000	132.2000	132.2000	132.2000	-2.248%	100	2,615	+24.054%
2024-09-20	135.2500	135.2500	135.2400	135.2400	-0.537%	28	2,540	+21.266%
2024-09-19	135.9700	135.9700	135.9700	135.9700	+4.753%	1	2,540	+20.615%
2024-09-18	129.8000	129.8000	129.8000	129.8000	+2.342%	4	2,540	+26.348%
2024-09-13	126.9300	126.9300	126.8300	126.8300	+1.326%	4	2,544	+29.307%
2024-09-12	122.0300	125.1700	122.0300	125.1700	+3.532%	10	2,545	+31.022%
2024-09-11	117.0000	120.9000	115.4500	120.9000	+11.686%	4	2,554	+35.649%
2024-09-09	108.2500	108.2500	108.2500	108.2500	+1.386%	2	2,557	+51.501%
2024-09-06	109.8000	109.8000	106.7500	106.7700	-6.178%	10	2,555	+53.601%
2024-09-05	113.8000	113.8000	113.8000	113.8000	-2.234%	1	2,552	+44.112%
2024-08-30	116.4000	116.4000	116.4000	116.4000	+1.748%	18	2,551	+40.893%
2024-08-28	115.4500	115.4500	113.1700	114.4000	-2.222%	13	2,551	+43.357%
2024-08-27	116.9500	117.0000	116.7900	117.0000	-1.681%	21	2,551	+40.171%
2024-08-23	121.1000	121.1000	119.0000	119.0000	-0.833%	4	2,550	+37.815%
2024-08-22	120.0000	120.0000	120.0000	120.0000	-2.439%	1	2,550	+36.667%
2024-08-19	123.0000	123.0000	123.0000	123.0000	+0.655%	10	2,549	+33.333%
2024-08-16	123.2500	123.2500	122.2000	122.2000	+1.159%	8	2,549	+34.206%
2024-08-14	119.4000	120.8000	119.4000	120.8000	+1.941%	3	2,546	+35.762%
2024-08-13	116.1800	118.8000	116.1800	118.5000	+4.942%	12	2,548	+38.397%
2024-08-12	112.9200	112.9200	112.9200	112.9200	-0.071%	1	2,545	+45.236%
2024-08-08	111.5000	113.0000	111.5000	113.0000	+1.802%	3	2,545	+45.133%
2024-08-07	111.0000	111.0000	111.0000	111.0000	-0.893%	1	2,546	+47.748%
2024-08-06	112.0000	112.0000	112.0000	112.0000	+3.752%	1	2,545	+46.429%
2024-08-05	108.2700	108.2700	107.9500	107.9500	-2.616%	3	2,546	+51.922%
2024-08-02	115.5100	115.5100	110.8500	110.8500	-7.625%	81	2,545	+47.948%
2024-07-31	122.0000	124.0000	120.0000	120.0000	-3.954%	18	2,523	+36.667%
2024-07-30	126.2000	126.2000	124.9400	124.9400	-4.895%	10	2,509	+31.263%
2024-07-29	127.1500	131.7500	127.1500	131.3700	+1.054%	23	2,517	+24.838%
2024-07-26	130.0000	130.0000	130.0000	130.0000	-0.763%	2	2,509	+26.154%
2024-07-25	131.6700	131.6700	131.0000	131.0000	-0.840%	3	2,509	+25.191%
2024-07-24	133.5500	133.5500	131.9300	132.1100	-9.884%	4	2,510	+24.139%
2024-07-23	145.0100	146.6000	145.0100	146.6000	+2.697%	3	2,509	+11.869%
2024-07-22	144.1800	144.1800	142.7500	142.7500	+1.964%	3	2,508	+14.886%
2024-07-18	142.1500	142.1500	140.0000	140.0000	-2.098%	7	2,507	+17.143%
2024-07-17	141.6400	143.0000	141.6400	143.0000	-6.131%	4	2,503	+14.685%
2024-07-16	152.3400	152.3400	152.3400	152.3400	+0.224%	1	2,503	+7.654%
2024-07-12	153.9400	153.9400	152.0000	152.0000	-0.066%	6	2,503	+7.895%
2024-07-11	160.4500	160.4500	152.1000	152.1000	-7.538%	17	2,505	+7.824%
2024-07-10	164.5000	164.5000	164.5000	164.5000	+3.635%	1	2,497	-0.304%
2024-07-09	158.7300	158.7300	158.7300	158.7300	-3.066%	1	2,496	+3.320%