Dark

MSFT20261218C360
MSFT Dec 18 2026 360.00 Call (MSFT261218C00360000)
option OPRA

EOD

Sep 29, 2026

150.00-0.312%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	150.0000	150.0000	150.0000	150.0000	-0.312%	1	8,492	0.000%
2026-09-25	150.4700	150.4700	150.4700	150.4700	+5.846%	7	8,492	-0.312%
2026-09-22	142.2000	142.2000	142.1600	142.1600	-1.653%	2	8,492	+5.515%
2026-09-21	142.5500	144.5500	142.5500	144.5500	+1.474%	2	8,493	+3.770%
2026-09-17	140.4800	142.4500	140.4800	142.4500	-1.179%	5	8,492	+5.300%
2026-09-15	144.1500	144.1500	144.1500	144.1500	-3.707%	1	8,492	+4.058%
2026-09-14	147.9200	149.7000	147.9200	149.7000	+6.057%	8	8,492	+0.200%
2026-09-11	140.0900	141.1500	140.0900	141.1500	-9.918%	2	8,498	+6.270%
2026-09-03	155.8300	157.5000	155.8300	156.6900	+9.367%	4	8,499	-4.270%
2026-09-02	143.4100	143.5700	143.2700	143.2700	-2.305%	6	8,503	+4.697%
2026-09-01	148.3500	148.3800	146.6500	146.6500	-4.989%	3	8,508	+2.284%
2026-08-28	154.3500	154.3500	154.3500	154.3500	+2.490%	1	8,511	-2.818%
2026-08-27	150.1500	150.6000	149.8800	150.6000	+6.899%	3	8,511	-0.398%
2026-08-26	140.8800	140.8800	140.8800	140.8800	+8.244%	1	8,513	+6.474%
2026-08-21	127.1900	130.1500	127.1900	130.1500	+2.845%	5	8,514	+15.252%
2026-08-18	128.8300	130.0000	126.5500	126.5500	+0.373%	3	8,514	+18.530%
2026-08-17	125.9000	126.0800	125.9000	126.0800	-11.690%	4	8,515	+18.972%
2026-08-14	142.9500	142.9500	142.7700	142.7700	-0.509%	2	8,515	+5.064%
2026-08-13	144.1500	144.1500	141.0500	143.5000	+3.200%	59	8,515	+4.530%
2026-08-12	142.0300	142.0300	139.0500	139.0500	-7.294%	21	8,534	+7.875%
2026-08-11	149.9900	149.9900	149.9900	149.9900	-1.556%	12	8,526	+0.007%
2026-08-10	152.6300	156.0900	152.3600	152.3600	+3.646%	9	8,526	-1.549%
2026-08-07	149.2300	149.3000	147.0000	147.0000	+1.135%	3	8,529	+2.041%
2026-08-06	141.0000	145.3500	141.0000	145.3500	+6.289%	7	8,530	+3.199%
2026-08-05	136.7000	136.8000	136.7000	136.7500	-5.127%	14	8,536	+9.689%
2026-08-04	136.5000	144.6300	136.5000	144.1400	+6.220%	32	8,542	+4.065%
2026-08-03	125.0000	138.4000	125.0000	135.7000	+19.035%	65	8,554	+10.538%
2026-07-31	109.4500	114.0000	103.6000	114.0000	+6.512%	104	8,576	+31.579%
2026-07-30	89.0000	108.0000	89.0000	107.0300	+82.957%	312	8,630	+40.148%
2026-07-29	57.0100	61.6000	57.0100	58.5000	-2.419%	18	8,786	+156.410%
2026-07-28	57.4000	60.5700	57.3500	59.9500	+11.514%	33	8,789	+150.209%
2026-07-27	55.1500	56.8000	53.7600	53.7600	+0.863%	6	8,796	+179.018%
2026-07-24	54.0000	54.0000	53.3000	53.3000	+7.460%	12	8,795	+181.426%
2026-07-23	51.4500	51.9500	48.0000	49.6000	-9.884%	60	8,805	+202.419%
2026-07-22	58.1100	58.1100	54.5000	55.0400	-11.168%	24	8,781	+172.529%
2026-07-21	63.0000	63.0000	61.9600	61.9600	-4.677%	10	8,781	+142.092%
2026-07-20	58.2500	65.0000	58.2500	65.0000	+6.418%	8	8,779	+130.769%
2026-07-17	59.0000	61.0800	58.8000	61.0800	-2.739%	3	8,778	+145.580%
2026-07-16	62.8000	62.8000	62.8000	62.8000	+2.114%	1	8,777	+138.854%
2026-07-15	56.4500	63.6000	56.4500	61.5000	+12.493%	30	8,777	+143.902%
2026-07-14	52.3000	55.6900	52.3000	54.6700	-5.725%	11	8,778	+174.374%
2026-07-13	56.0000	59.8200	56.0000	57.9900	+5.802%	36	8,778	+158.665%
2026-07-10	56.5100	56.5100	52.5000	54.8100	+6.842%	52	8,792	+173.673%
2026-07-09	47.1100	51.3000	47.1100	51.3000	-1.061%	7	8,749	+192.398%
2026-07-08	53.2200	53.2200	51.8500	51.8500	-10.603%	7	8,747	+189.296%
2026-07-07	60.1800	60.5600	58.0000	58.0000	+2.928%	21	8,742	+158.621%
2026-07-06	54.5600	56.3500	54.5600	56.3500	-5.342%	16	8,742	+166.193%
2026-07-02	55.4500	60.0000	55.4500	59.5300	+8.532%	15	8,726	+151.974%
2026-07-01	51.6500	57.4300	49.0000	54.8500	+14.581%	38	8,726	+173.473%
2026-06-30	45.5500	47.8700	45.1300	47.8700	+6.615%	141	8,721	+213.349%
2026-06-29	51.9700	52.3200	44.9000	44.9000	-7.423%	43	8,613	+234.076%
2026-06-26	38.2800	48.5000	38.2800	48.5000	+34.835%	162	8,604	+209.278%
2026-06-25	39.1100	39.7500	34.5800	35.9700	-16.582%	296	8,602	+317.014%
2026-06-24	48.1000	48.1000	42.9000	43.1200	-7.962%	26	8,492	+247.866%
2026-06-23	48.3500	49.0900	46.5000	46.8500	+5.756%	62	8,493	+220.171%
2026-06-22	48.7500	51.2000	44.1100	44.3000	-12.554%	123	8,460	+238.600%
2026-06-18	48.5500	52.1500	48.2500	50.6600	+0.796%	101	8,346	+196.092%
2026-06-17	56.5000	56.5000	50.0000	50.2600	-17.049%	47	8,346	+198.448%
2026-06-16	61.0000	61.0000	60.5900	60.5900	-7.241%	3	8,346	+147.566%
2026-06-15	62.7700	65.7600	62.7700	65.3200	+11.563%	32	8,345	+129.639%
2026-06-12	54.7000	58.5500	54.7000	58.5500	-1.877%	171	8,341	+156.191%
2026-06-11	59.8500	59.8500	55.7500	59.6700	-11.600%	20	8,371	+151.383%
2026-06-10	67.5000	67.5000	67.5000	67.5000	-0.881%	3	8,375	+122.222%
2026-06-09	73.3000	73.3000	68.1000	68.1000	-9.321%	16	8,374	+120.264%
2026-06-08	74.9100	75.1000	74.6200	75.1000	-6.708%	54	8,374	+99.734%
2026-06-05	81.3000	81.7500	80.5000	80.5000	-8.042%	5	8,385	+86.335%
2026-06-04	92.1000	92.1000	87.5400	87.5400	+1.437%	51	8,381	+71.350%
2026-06-03	90.0000	90.0000	85.7000	86.3000	-13.092%	3	8,367	+73.812%
2026-06-02	99.2900	99.7000	99.2900	99.3000	-14.175%	12	8,367	+51.057%
2026-06-01	117.7500	119.3500	115.7000	115.7000	+12.276%	6	8,377	+29.646%
2026-05-29	98.0000	103.0500	98.0000	103.0500	+22.097%	40	8,382	+45.560%
2026-05-28	84.3000	87.5000	84.3000	84.4000	+12.985%	6	8,389	+77.725%
2026-05-27	74.3000	74.7000	74.3000	74.7000	-3.675%	6	8,389	+100.803%
2026-05-26	78.1000	80.0500	76.2000	77.5500	-2.759%	73	8,393	+93.424%
2026-05-22	79.7500	79.7500	79.7500	79.7500	-1.177%	16	8,412	+88.088%
2026-05-21	80.0600	80.7000	80.0600	80.7000	+0.561%	3	8,409	+85.874%
2026-05-20	77.8000	80.2500	77.8000	80.2500	+0.313%	4	8,409	+86.916%
2026-05-19	80.0000	80.0000	80.0000	80.0000	-6.191%	3	8,408	+87.500%
2026-05-15	85.2700	85.2800	84.7900	85.2800	+17.223%	5	8,408	+75.891%
2026-05-14	67.0000	73.0000	67.0000	72.7500	+5.481%	6	8,407	+106.186%
2026-05-13	67.0000	68.9700	67.0000	68.9700	-3.538%	2	8,409	+117.486%
2026-05-12	71.7000	72.0000	71.1400	71.5000	-2.055%	51	8,409	+109.790%
2026-05-11	73.0000	73.0000	73.0000	73.0000	-5.010%	2	8,409	+105.479%
2026-05-08	78.1500	78.1500	76.8500	76.8500	-9.053%	9	8,416	+95.185%
2026-05-07	80.3100	88.3500	79.8500	84.5000	+12.787%	9	8,420	+77.515%
2026-05-06	70.2900	76.2000	70.2900	74.9200	-0.080%	17	8,421	+100.214%
2026-05-05	72.4500	74.9800	72.4500	74.9800	+0.780%	2	8,426	+100.053%
2026-05-04	81.2500	81.2500	74.4000	74.4000	-4.811%	3	8,426	+101.613%
2026-05-01	76.5500	78.1600	76.5500	78.1600	+12.866%	7	8,426	+91.914%
2026-04-30	75.7500	75.7500	66.8500	69.2500	-19.242%	18	8,426	+116.606%
2026-04-29	87.8500	87.8500	85.1700	85.7500	-5.249%	6	8,421	+74.927%
2026-04-28	86.5000	90.5000	86.5000	90.5000	+3.311%	14	8,421	+65.746%
2026-04-27	83.1000	88.2000	83.1000	87.6000	+6.182%	8	8,421	+71.233%
2026-04-24	83.7900	84.8000	82.1400	82.5000	+6.178%	25	8,424	+81.818%
2026-04-23	84.0600	85.9200	77.7000	77.7000	-16.738%	59	8,414	+93.050%
2026-04-22	93.0000	93.6300	92.2500	93.3200	+15.210%	47	8,416	+60.737%
2026-04-20	85.2000	85.8400	81.0000	81.0000	-6.304%	4	8,450	+85.185%
2026-04-17	87.8000	93.4000	86.4500	86.4500	+6.597%	8	8,450	+73.511%
2026-04-16	83.0000	83.0000	79.5500	81.1000	+3.246%	6	8,454	+84.957%
2026-04-15	67.1000	78.5500	67.1000	78.5500	+22.181%	62	8,456	+90.961%
2026-04-14	63.8300	65.5000	61.9000	64.2900	+10.845%	34	8,422	+133.318%
2026-04-13	48.5700	58.0000	48.5700	58.0000	+18.440%	59	8,426	+158.621%
2026-04-10	50.0000	51.0000	48.3000	48.9700	-2.060%	20	8,411	+206.310%
2026-04-09	49.3600	50.0000	46.3600	50.0000	-1.536%	20	8,404	+200.000%
2026-04-08	57.5000	57.5000	49.8500	50.7800	+1.418%	20	8,406	+195.392%
2026-04-07	49.0000	50.0700	46.6000	50.0700	-0.259%	33	8,407	+199.581%
2026-04-06	49.9100	50.2000	49.6200	50.2000	+0.080%	11	8,385	+198.805%
2026-04-02	46.0600	50.1600	46.0600	50.1600	+2.096%	8	8,381	+199.043%
2026-04-01	50.3800	51.0000	49.1300	49.1300	-1.326%	24	8,381	+205.312%
2026-03-31	47.7500	51.0000	46.3000	49.7900	+13.676%	75	8,384	+201.265%
2026-03-30	44.6500	47.2500	42.7000	43.8000	+1.201%	276	8,363	+242.466%
2026-03-27	45.0000	45.4000	42.8000	43.2800	-9.739%	146	8,311	+246.580%
2026-03-26	51.0000	51.0000	47.5800	47.9500	-5.068%	39	8,240	+212.826%
2026-03-25	51.9000	51.9000	50.0800	50.5100	-1.922%	11	8,227	+196.971%
2026-03-24	53.7000	53.7000	51.5000	51.5000	-10.900%	34	8,227	+191.262%
2026-03-23	59.5000	59.5000	57.8000	57.8000	-1.078%	3	8,202	+159.516%
2026-03-20	60.4000	60.4000	57.8500	58.4300	-10.177%	11	8,202	+156.717%
2026-03-18	65.7000	65.7000	65.0500	65.0500	-7.874%	3	8,199	+130.592%
2026-03-17	70.8500	70.8500	70.6100	70.6100	-6.477%	2	8,199	+112.434%
2026-03-12	75.5000	75.5000	75.5000	75.5000	-0.251%	1	8,199	+98.675%
2026-03-11	75.0000	75.6900	75.0000	75.6900	-2.272%	2	8,199	+98.177%
2026-03-10	77.1500	77.4500	77.1500	77.4500	+0.650%	15	8,199	+93.673%
2026-03-09	76.9500	76.9500	76.9500	76.9500	-5.269%	1	8,195	+94.932%
2026-03-06	81.2300	81.2300	81.2300	81.2300	+2.176%	27	8,195	+84.661%
2026-03-05	79.5000	79.5000	79.5000	79.5000	+0.025%	3	8,195	+88.679%
2026-03-04	80.0000	80.0000	79.4800	79.4800	+5.174%	2	8,195	+88.727%
2026-03-03	75.5700	75.5700	75.5700	75.5700	+3.521%	5	8,195	+98.491%
2026-03-02	73.0000	73.0000	73.0000	73.0000	+8.631%	25	8,195	+105.479%
2026-02-27	67.2000	67.2000	67.2000	67.2000	-12.099%	1	8,195	+123.214%
2026-02-26	74.7500	76.7100	74.7500	76.4500	+18.527%	7	8,195	+96.207%
2026-02-24	63.8700	64.5000	62.5500	64.5000	-0.062%	18	8,194	+132.558%
2026-02-23	67.0000	67.0000	63.5000	64.5400	-10.782%	10	8,193	+132.414%
2026-02-20	71.2000	72.3400	71.0000	72.3400	+0.612%	4	8,193	+107.354%
2026-02-19	71.9000	71.9000	71.9000	71.9000	+1.268%	1	8,192	+108.623%
2026-02-18	71.0000	71.0000	71.0000	71.0000	-1.594%	1	8,192	+111.268%
2026-02-17	72.1500	72.1500	72.1500	72.1500	-3.141%	1	8,192	+107.900%
2026-02-12	71.6100	74.4900	71.6100	74.4900	-1.987%	2	8,192	+101.369%
2026-02-11	76.0000	76.0000	76.0000	76.0000	-12.644%	1	8,192	+97.368%
2026-02-10	85.8000	90.1100	85.6300	87.0000	+5.647%	9	8,193	+72.414%
2026-02-09	79.0000	82.7500	79.0000	82.3500	+15.175%	9	8,194	+82.149%
2026-02-06	72.0300	72.0300	70.0600	71.5000	+3.728%	7	8,192	+109.790%
2026-02-05	76.6400	76.6400	68.9000	68.9300	-17.340%	16	8,196	+117.612%
2026-02-04	83.5000	83.5000	83.3900	83.3900	+4.238%	4	8,192	+79.878%
2026-02-03	81.2700	81.2700	78.8000	80.0000	-11.259%	7	8,195	+87.500%
2026-02-02	95.1900	95.1900	90.1500	90.1500	-3.840%	6	8,196	+66.389%
2026-01-30	100.6900	100.6900	93.0000	93.7500	+2.683%	5	8,196	+60.000%
2026-01-29	99.1600	99.1600	90.2100	91.3000	-33.653%	25	8,196	+64.294%
2026-01-28	137.5000	137.6100	137.5000	137.6100	-1.658%	6	8,196	+9.004%
2026-01-27	139.9300	139.9300	139.9300	139.9300	+5.647%	9	8,196	+7.196%
2026-01-26	129.9700	132.4500	129.9700	132.4500	+7.377%	14	8,196	+13.250%
2026-01-16	123.3500	123.4000	123.3500	123.3500	+3.222%	8	8,196	+21.605%
2026-01-15	121.5000	121.5000	119.5000	119.5000	-5.906%	12	8,196	+25.523%
2026-01-13	127.0000	127.0000	127.0000	127.0000	-7.904%	1	8,193	+18.110%
2026-01-12	137.9000	137.9000	137.9000	137.9000	+0.474%	2	8,193	+8.774%
2026-01-08	137.7000	137.7000	136.9700	137.2500	+2.318%	9	8,193	+9.290%
2026-01-02	137.9500	137.9500	134.1400	134.1400	-7.566%	3	8,193	+11.823%
2025-12-31	144.6000	145.2400	144.6000	145.1200	-1.800%	45	8,197	+3.363%
2025-12-30	147.5500	147.8200	147.4200	147.7800	+5.144%	56	8,197	+1.502%
2025-12-10	142.5000	142.5000	140.5500	140.5500	-7.806%	4	8,204	+6.724%
2025-12-09	152.8400	152.8400	152.4500	152.4500	-0.716%	2	8,202	-1.607%
2025-12-08	151.1500	153.5500	151.1500	153.5500	+5.027%	2	8,201	-2.312%
2025-12-05	146.5100	146.5100	146.2000	146.2000	+2.059%	2	8,201	+2.599%
2025-12-04	141.8500	143.2500	141.5000	143.2500	+2.139%	4	8,201	+4.712%
2025-12-03	140.2500	140.2500	140.2500	140.2500	-9.165%	1	8,200	+6.952%
2025-12-02	154.4000	154.4000	154.4000	154.4000	+3.105%	1	8,199	-2.850%
2025-11-26	149.7500	149.7500	149.7500	149.7500	+6.402%	1	8,199	+0.167%
2025-11-25	134.0200	140.7400	132.1100	140.7400	+0.249%	5	8,199	+6.580%
2025-11-21	144.0000	144.0000	140.3900	140.3900	-11.426%	2	8,195	+6.845%
2025-11-18	158.0000	158.5000	158.0000	158.5000	-5.237%	16	8,194	-5.363%
2025-11-11	167.2600	167.2600	167.2600	167.2600	-0.411%	2	8,194	-10.319%
2025-11-10	167.9500	167.9500	167.9500	167.9500	+5.563%	1	8,192	-10.688%
2025-11-07	158.7400	159.1000	158.7400	159.1000	-1.790%	2	8,192	-5.720%
2025-11-06	166.8000	166.8000	162.0000	162.0000	-5.600%	2	8,192	-7.407%
2025-11-05	173.8500	173.8500	171.6100	171.6100	-4.688%	7	8,192	-12.593%
2025-11-03	179.9500	180.0500	179.9500	180.0500	+0.931%	2	8,191	-16.690%
2025-10-31	182.0000	182.0000	178.3900	178.3900	-3.490%	2	8,191	-15.915%
2025-10-24	184.8400	184.8400	184.8400	184.8400	+4.441%	2	8,190	-18.849%
2025-10-20	175.7200	179.0500	175.7200	176.9800	-4.819%	3	8,188	-15.245%
2025-10-08	185.9400	185.9400	185.9400	185.9400	+3.588%	1	8,186	-19.329%
2025-10-03	179.5000	179.5000	179.5000	179.5000	+5.744%	1	8,187	-16.435%
2025-09-25	169.7500	169.7500	169.7500	169.7500	-3.337%	1	8,188	-11.635%
2025-09-15	175.6100	175.6100	175.6100	175.6100	+0.705%	4	8,188	-14.583%
2025-09-12	174.3800	174.3800	174.3800	174.3800	+2.054%	1	8,188	-13.981%
2025-09-04	170.8700	170.8700	170.8700	170.8700	-0.309%	2	8,188	-12.214%
2025-08-22	171.4500	171.4500	171.4000	171.4000	-6.772%	2	8,190	-12.485%
2025-08-11	183.8500	183.8500	183.8500	183.8500	-4.195%	1	8,190	-18.412%
2025-08-05	191.9000	191.9000	191.9000	191.9000	-7.500%	1	8,190	-21.834%
2025-07-31	207.4600	207.4600	207.4600	207.4600	+16.127%	2	8,190	-27.697%
2025-07-28	178.6500	178.6500	178.6500	178.6500	+0.241%	2	8,190	-16.037%
2025-07-25	178.2200	178.2200	178.2200	178.2200	+2.431%	2	8,190	-15.834%
2025-07-22	173.9900	173.9900	173.9900	173.9900	-0.126%	10	8,190	-13.788%
2025-07-18	174.2100	174.2100	174.2100	174.2100	-0.423%	1	8,190	-13.897%
2025-07-17	178.3900	178.3900	174.9500	174.9500	+3.051%	156	8,190	-14.261%
2025-07-16	169.8200	169.8200	169.7700	169.7700	+1.811%	3	8,336	-11.645%
2025-07-09	166.7500	166.7500	166.7500	166.7500	+4.206%	2	8,338	-10.045%
2025-07-01	160.0400	160.0400	160.0200	160.0200	-1.828%	2	8,346	-6.262%
2025-06-26	163.0000	163.0000	163.0000	163.0000	+1.875%	10	8,345	-7.975%
2025-06-25	160.0000	160.0000	160.0000	160.0000	+4.918%	1	8,345	-6.250%
2025-06-23	152.5000	152.5000	152.5000	152.5000	+0.105%	20	8,345	-1.639%
2025-06-16	152.0000	152.3400	152.0000	152.3400	+0.654%	11	8,345	-1.536%
2025-06-12	152.0000	152.0000	151.3500	151.3500	+6.848%	2	8,346	-0.892%
2025-06-10	141.6500	141.6500	141.6500	141.6500	-1.543%	1	8,346	+5.895%
2025-06-06	144.4500	144.4500	143.8700	143.8700	+5.446%	14	8,346	+4.261%
2025-06-02	136.4400	136.4400	136.4400	136.4400	+2.725%	1	8,346	+9.938%
2025-05-30	132.8200	132.8200	132.8200	132.8200	-2.589%	2	8,346	+12.935%
2025-05-27	136.2500	136.3500	136.2500	136.3500	+4.812%	6	8,346	+10.011%
2025-05-21	131.9000	132.8500	130.0900	130.0900	-2.664%	21	8,346	+15.305%
2025-05-19	133.6500	133.6500	133.6500	133.6500	+4.643%	1	8,346	+12.233%
2025-05-16	127.1600	127.8500	127.1600	127.7200	-2.660%	6	8,346	+17.444%
2025-05-15	128.5000	131.2100	128.5000	131.2100	+5.263%	28	8,346	+14.321%
2025-05-13	124.6500	124.6500	124.6500	124.6500	+4.109%	3	8,354	+20.337%
2025-05-12	119.5800	119.7300	119.5800	119.7300	+2.535%	2	8,354	+25.282%
2025-05-09	118.6800	118.6800	116.7700	116.7700	+0.258%	4	8,354	+28.458%
2025-05-07	115.5000	116.4700	115.5000	116.4700	+0.857%	40	8,354	+28.789%
2025-05-06	115.8500	115.8500	115.4800	115.4800	-0.069%	15	8,323	+29.893%
2025-05-02	115.3000	115.5600	115.3000	115.5600	+4.296%	4	8,338	+29.803%
2025-05-01	111.0000	112.0500	109.6800	110.8000	+37.811%	5	8,339	+35.379%
2025-04-30	80.4000	80.4000	80.4000	80.4000	-1.808%	3	8,339	+86.567%
2025-04-29	81.8000	81.8800	81.8000	81.8800	+4.706%	3	8,342	+83.195%
2025-04-25	77.1500	78.2000	77.1500	78.2000	+11.874%	46	8,342	+91.816%
2025-04-23	70.4000	70.5500	69.9000	69.9000	+8.188%	78	8,342	+114.592%
2025-04-22	62.5400	64.6100	62.5400	64.6100	+7.863%	3	8,317	+132.162%
2025-04-21	61.0700	61.0700	59.8900	59.9000	-24.815%	4	8,319	+150.417%
2025-04-14	79.6700	79.6700	79.6700	79.6700	-3.066%	1	8,318	+88.277%
2025-04-11	81.0000	82.4900	80.8900	82.1900	+38.251%	18	8,318	+82.504%
2025-04-08	66.7000	68.5000	59.4500	59.4500	-2.685%	3	8,317	+152.313%
2025-04-07	58.7000	61.8500	57.0800	61.0900	-4.726%	29	8,317	+145.539%
2025-04-04	69.6000	69.6000	64.1200	64.1200	-9.944%	16	8,335	+133.936%
2025-04-03	71.2000	71.2000	71.2000	71.2000	-4.237%	1	8,334	+110.674%
2025-04-01	71.5500	74.3500	71.5500	74.3500	+5.536%	4	8,335	+101.748%
2025-03-31	69.1600	70.4500	69.1600	70.4500	-4.084%	4	8,332	+112.917%
2025-03-28	73.4500	73.4500	73.4500	73.4500	-11.463%	4	8,329	+104.221%
2025-03-24	83.6000	83.7500	82.9600	82.9600	+9.158%	104	8,327	+80.810%
2025-03-18	78.1000	78.1600	76.0000	76.0000	-7.034%	873	8,322	+97.368%
2025-03-17	81.7500	81.7500	81.7500	81.7500	+4.100%	3	8,872	+83.486%
2025-03-14	78.5300	78.5300	78.5300	78.5300	+1.723%	2	8,875	+91.010%
2025-03-12	76.7800	77.2000	76.7800	77.2000	+2.252%	5	8,874	+94.301%
2025-03-10	79.5000	79.5000	75.5000	75.5000	-9.124%	5	8,873	+98.675%
2025-03-07	86.0000	86.0000	83.0800	83.0800	-7.173%	8	8,874	+80.549%
2025-03-06	89.5000	89.5000	89.5000	89.5000	+11.596%	2	8,878	+67.598%
2025-03-04	77.3900	80.2000	77.3900	80.2000	-7.731%	4	8,878	+87.032%
2025-03-03	86.9200	86.9200	86.9200	86.9200	+2.925%	2	8,875	+72.572%
2025-02-28	83.5200	84.4500	82.9900	84.4500	-4.952%	50	8,873	+77.620%
2025-02-27	91.0000	91.0000	88.8500	88.8500	+1.092%	8	8,860	+68.824%
2025-02-26	88.0000	88.0700	87.8900	87.8900	-2.830%	6	8,854	+70.668%
2025-02-25	90.4500	90.4500	90.4500	90.4500	-4.498%	5	8,859	+65.837%
2025-02-24	94.4700	94.7100	94.4700	94.7100	-6.781%	10	8,854	+58.378%
2025-02-21	101.2500	101.6000	101.2500	101.6000	+5.111%	4	8,857	+47.638%
2025-02-18	96.6600	96.6600	96.6600	96.6600	+0.687%	1	8,857	+55.183%
2025-02-14	96.0000	96.0000	96.0000	96.0000	-4.497%	2	8,857	+56.250%
2025-02-10	100.5200	100.5200	100.5200	100.5200	+2.571%	1	8,857	+49.224%
2025-02-07	103.3500	103.3500	98.0000	98.0000	-5.149%	14	8,857	+53.061%
2025-02-06	102.2500	105.0100	102.2500	103.3200	+2.878%	7	8,854	+45.180%
2025-02-04	100.0000	100.4300	100.0000	100.4300	+0.732%	2	8,857	+49.358%
2025-02-03	99.7000	99.7000	99.7000	99.7000	-4.254%	3	8,857	+50.451%
2025-01-31	104.0000	105.1100	104.0000	104.1300	+2.088%	12	8,860	+44.051%
2025-01-30	105.0000	105.0000	102.0000	102.0000	-20.313%	4	8,856	+47.059%
2025-01-28	128.0000	128.0000	128.0000	128.0000	+12.281%	1	8,856	+17.188%
2025-01-27	114.0000	114.0000	114.0000	114.0000	-12.308%	1	8,857	+31.579%
2025-01-22	129.4000	130.0000	128.9000	130.0000	+11.054%	49	8,857	+15.385%
2025-01-17	117.5900	117.6500	116.5000	117.0600	+2.729%	20	8,865	+28.139%
2025-01-16	115.4400	115.4400	113.9000	113.9500	+0.220%	11	8,865	+31.637%
2025-01-15	113.0000	113.7000	113.0000	113.7000	+10.603%	3	8,866	+31.926%
2025-01-14	105.8000	105.8000	102.8000	102.8000	-4.131%	3	8,867	+45.914%
2025-01-13	106.3500	107.2300	105.1300	107.2300	-6.407%	11	8,868	+39.886%
2025-01-07	116.9000	116.9000	114.4500	114.5700	-1.564%	7	8,877	+30.924%
2025-01-06	116.1100	116.4300	116.1100	116.3900	+4.856%	5	8,877	+28.877%
2025-01-03	111.0000	111.0000	111.0000	111.0000	+2.778%	6	8,874	+35.135%
2025-01-02	107.1500	108.0000	107.1500	108.0000	-14.961%	2	8,877	+38.889%
2024-12-26	127.2500	127.3300	127.0000	127.0000	+2.585%	16	8,877	+18.110%
2024-12-20	128.6000	128.6000	123.8000	123.8000	-3.882%	150	8,885	+21.163%
2024-12-19	128.8000	128.8000	128.8000	128.8000	-4.138%	1	8,889	+16.460%
2024-12-18	134.3600	134.3600	134.3600	134.3600	-1.582%	10	8,888	+11.640%
2024-12-17	136.5200	136.5200	136.5200	136.5200	+1.752%	1	8,898	+9.874%
2024-12-16	134.1700	134.1700	134.1700	134.1700	-4.048%	1	8,898	+11.798%
2024-12-12	135.9800	139.8300	135.9800	139.8300	+3.578%	2	8,898	+7.273%
2024-12-11	135.0000	135.0000	135.0000	135.0000	+1.504%	1	8,900	+11.111%
2024-12-09	133.0000	133.0000	133.0000	133.0000	+3.720%	10	8,900	+12.782%
2024-12-06	128.2700	128.2700	128.2300	128.2300	+4.252%	8	8,910	+16.977%
2024-12-05	123.0000	123.0000	123.0000	123.0000	+2.278%	1	8,914	+21.951%
2024-12-03	120.2600	120.2600	120.2600	120.2600	+0.217%	1	8,915	+24.730%
2024-12-02	120.0000	120.0000	120.0000	120.0000	+5.885%	2	8,914	+25.000%
2024-11-27	113.3300	113.3300	113.3300	113.3300	-1.366%	1	8,916	+32.357%
2024-11-26	114.9000	114.9000	114.9000	114.9000	+6.133%	1	8,916	+30.548%
2024-11-25	107.6600	108.2600	107.6600	108.2600	+2.036%	2	8,917	+38.555%
2024-11-21	106.3000	106.4300	106.1000	106.1000	-0.394%	12	8,918	+41.376%
2024-11-20	105.9000	106.6000	105.9000	106.5200	+0.776%	3	8,915	+40.819%
2024-11-19	104.7900	105.7000	104.7900	105.7000	-2.130%	2	8,915	+41.911%
2024-11-18	108.6000	108.6000	108.0000	108.0000	+1.029%	2	8,914	+38.889%
2024-11-15	109.1500	109.4000	106.3000	106.9000	-6.922%	24	8,912	+40.318%
2024-11-14	114.5000	114.8500	114.5000	114.8500	+1.413%	2	8,908	+30.605%
2024-11-13	113.2500	113.2500	113.2500	113.2500	+3.661%	7	8,906	+32.450%
2024-11-11	108.2500	109.2500	107.9900	109.2500	-2.193%	6	8,913	+37.300%
2024-11-08	113.0000	113.0000	111.7000	111.7000	-2.060%	4	8,911	+34.288%
2024-11-07	114.0200	114.1300	114.0200	114.0500	+5.994%	7	8,909	+31.521%
2024-11-06	107.6000	107.6000	107.6000	107.6000	+2.721%	1	8,913	+39.405%
2024-11-05	105.3000	105.3000	104.7500	104.7500	+3.050%	3	8,912	+43.198%
2024-11-04	103.5000	103.5000	101.3500	101.6500	-2.820%	6	8,914	+47.565%
2024-10-31	106.0500	106.0500	102.2500	104.6000	-17.004%	7	8,910	+43.403%
2024-10-30	126.6000	126.6000	126.0300	126.0300	+3.558%	4	8,909	+19.019%
2024-10-29	121.7000	121.7000	121.7000	121.7000	+3.136%	2	8,913	+23.254%
2024-10-28	118.0000	118.0000	118.0000	118.0000	+1.288%	1	8,914	+27.119%
2024-10-24	116.0000	116.5000	116.0000	116.5000	+1.128%	2	8,913	+28.755%
2024-10-23	115.2000	115.2000	115.2000	115.2000	+4.870%	18	8,912	+30.208%
2024-10-21	108.5000	109.8500	107.6000	109.8500	-4.312%	5	8,930	+36.550%
2024-10-14	114.8000	114.8000	114.8000	114.8000	+4.601%	1	8,931	+30.662%
2024-10-11	109.7500	109.7500	109.7500	109.7500	+4.276%	4	8,931	+36.674%
2024-10-07	107.5000	107.5000	105.2500	105.2500	-6.069%	15	8,929	+42.518%
2024-10-04	112.0500	112.0500	112.0500	112.0500	+4.039%	10	8,915	+33.869%
2024-10-03	109.0000	109.0000	107.7000	107.7000	-3.590%	13	8,910	+39.276%
2024-10-01	111.8800	111.8800	111.7100	111.7100	-5.730%	2	8,897	+34.276%
2024-09-27	118.1500	118.5000	118.1500	118.5000	-0.587%	4	8,897	+26.582%
2024-09-24	119.2000	119.2000	119.2000	119.2000	-6.436%	1	8,896	+25.839%
2024-09-19	127.4000	127.4000	127.4000	127.4000	+0.608%	9	8,897	+17.739%
2024-09-17	126.6300	126.6300	126.6300	126.6300	+4.480%	1	8,906	+18.455%
2024-09-16	121.2000	121.2000	121.2000	121.2000	+1.321%	15	8,907	+23.762%
2024-09-13	119.6200	119.6200	119.6200	119.6200	+1.030%	2	8,905	+25.397%
2024-09-12	119.2000	119.2000	118.4000	118.4000	+1.457%	10	8,905	+26.689%
2024-09-11	116.7000	116.7000	116.7000	116.7000	+6.575%	1	8,896	+28.535%
2024-09-10	111.1000	111.1000	109.5000	109.5000	+9.500%	6	8,897	+36.986%
2024-09-06	101.5000	101.5000	100.0000	100.0000	-6.191%	16	8,897	+50.000%
2024-09-04	106.8000	106.8000	106.6000	106.6000	-0.745%	2	8,889	+40.713%
2024-08-28	107.5500	107.5500	107.3900	107.4000	-1.241%	4	8,889	+39.665%
2024-08-27	108.7500	108.7500	108.7500	108.7500	-2.902%	2	8,889	+37.931%
2024-08-23	115.9000	115.9000	112.0000	112.0000	-5.819%	18	8,887	+33.929%
2024-08-22	118.9200	118.9200	118.9200	118.9200	-0.067%	1	8,894	+26.135%
2024-08-20	119.0000	119.0000	119.0000	119.0000	+2.834%	1	8,894	+26.050%
2024-08-16	115.9700	115.9700	115.4000	115.7200	+2.498%	38	8,893	+29.623%
2024-08-14	112.9000	113.3500	112.7500	112.9000	+3.578%	32	8,896	+32.861%
2024-08-09	105.5700	109.0000	105.5700	109.0000	+1.160%	20	8,907	+37.615%
2024-08-08	107.6000	107.9500	107.5500	107.7500	+3.696%	12	8,905	+39.211%
2024-08-07	109.6000	110.0000	103.9100	103.9100	-1.666%	15	8,906	+44.356%
2024-08-06	105.5000	105.6700	105.5000	105.6700	+5.670%	2	8,911	+41.951%
2024-08-05	103.0000	103.0000	100.0000	100.0000	-8.592%	3	8,910	+50.000%
2024-08-02	107.4700	109.4000	106.6900	109.4000	-3.866%	28	8,910	+37.112%
2024-08-01	123.2000	123.4000	113.7000	113.8000	-2.150%	64	8,913	+31.810%
2024-07-31	117.4000	117.4000	115.1500	116.3000	-3.083%	7	8,919	+28.977%
2024-07-30	126.0000	126.0000	118.7700	120.0000	-4.230%	17	8,917	+25.000%
2024-07-29	125.3000	125.3000	125.3000	125.3000	+4.591%	1	8,910	+19.713%
2024-07-26	119.7500	119.9000	119.7000	119.8000	-3.192%	12	8,909	+25.209%
2024-07-25	123.7500	123.8000	123.6500	123.7500	-2.521%	6	8,906	+21.212%
2024-07-24	127.1500	127.2500	126.9500	126.9500	-8.866%	4	8,909	+18.157%
2024-07-23	139.3000	139.3000	139.3000	139.3000	+2.804%	1	8,909	+7.681%
2024-07-22	138.1900	138.1900	135.5000	135.5000	+5.006%	4	8,910	+10.701%
2024-07-19	129.0400	133.6500	129.0400	129.0400	-3.377%	4	8,910	+16.243%
2024-07-18	133.4100	133.5500	133.4100	133.5500	-1.693%	2	8,910	+12.317%
2024-07-17	136.0000	136.6000	135.8500	135.8500	-5.660%	16	8,910	+10.416%
2024-07-16	144.0000	144.0000	144.0000	144.0000	-2.373%	1	8,917	+4.167%
2024-07-15	147.5000	147.5000	147.5000	147.5000	-2.188%	1	8,918	+1.695%
2024-07-09	157.1000	157.2500	150.8000	150.8000	-1.444%	29	8,918	-0.531%
2024-07-02	152.4000	153.0100	152.4000	153.0100	+2.519%	6	8,932	-1.967%
2024-06-27	149.3000	149.3000	149.2500	149.2500	+0.034%	6	8,931	+0.503%
2024-06-26	149.2000	149.2000	149.2000	149.2000	+3.360%	1	8,931	+0.536%
2024-06-24	149.1300	149.1300	144.3500	144.3500	-1.028%	6	8,930	+3.914%
2024-06-21	145.5500	145.8500	145.2500	145.8500	+2.258%	11	8,930	+2.845%
2024-06-18	142.8800	144.0200	142.2200	142.6300	+4.087%	5	8,932	+5.167%
2024-06-13	136.9900	137.0300	136.9900	137.0300	+10.687%	3	8,932	+9.465%
2024-06-06	123.8000	123.8000	123.8000	123.8000	+0.659%	4	8,935	+21.163%
2024-06-05	123.1500	123.1500	122.9900	122.9900	+6.855%	4	8,935	+21.961%
2024-06-04	114.7300	115.1000	114.7300	115.1000	-0.130%	2	8,932	+30.321%
2024-06-03	115.2500	115.2500	115.2500	115.2500	+2.581%	1	8,932	+30.152%
2024-05-31	112.3500	112.3500	112.3500	112.3500	-13.344%	2	8,932	+33.511%
2024-05-28	129.6500	129.6500	129.6500	129.6500	-1.227%	2	8,932	+15.696%
2024-05-24	131.2600	131.2600	131.2600	131.2600	+4.175%	2	8,933	+14.277%
2024-05-20	125.3700	126.0000	125.3700	126.0000	+1.613%	21	8,933	+19.048%
2024-05-16	125.3500	125.3500	124.0000	124.0000	+4.668%	12	8,913	+20.968%
2024-05-14	118.4700	118.4700	118.4700	118.4700	+0.313%	1	8,923	+26.614%
2024-05-13	118.1000	118.1000	118.1000	118.1000	+1.460%	5	8,924	+27.011%
2024-05-07	116.4000	116.4000	116.4000	116.4000	+1.042%	1	8,919	+28.866%
2024-05-06	114.3000	115.2000	113.8900	115.2000	+6.667%	7,013	8,918	+30.208%