Dark

MSFT20261218C370
MSFT Dec 18 2026 370.00 Call (MSFT261218C00370000)
option OPRA

EOD

Sep 29, 2026

139.20-7.815%(-11.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	140.5700	140.5700	139.2000	139.2000	-7.815%	3	1,770	0.000%
2026-09-25	140.8200	151.0000	140.8200	151.0000	+14.333%	10	1,770	-7.815%
2026-09-21	132.0700	132.0700	132.0700	132.0700	+2.024%	1	1,779	+5.399%
2026-09-18	129.4500	129.4500	129.4500	129.4500	-2.449%	1	1,780	+7.532%
2026-09-17	132.7000	132.7000	132.7000	132.7000	-5.933%	1	1,781	+4.898%
2026-09-14	138.3700	141.0700	138.3700	141.0700	+3.280%	2	1,780	-1.326%
2026-09-04	136.5900	136.5900	136.5900	136.5900	-6.445%	1	1,782	+1.911%
2026-09-03	143.0000	146.0000	143.0000	146.0000	+6.074%	4	1,782	-4.658%
2026-09-01	137.6400	137.6400	137.6400	137.6400	-6.195%	1	1,783	+1.133%
2026-08-31	146.7300	146.7300	146.7300	146.7300	-4.023%	1	1,784	-5.132%
2026-08-28	151.4900	152.8800	151.4900	152.8800	+8.842%	2	1,784	-8.948%
2026-08-27	140.4600	140.4600	140.4600	140.4600	+7.558%	1	1,785	-0.897%
2026-08-26	130.5900	130.5900	130.5900	130.5900	+2.633%	1	1,785	+6.593%
2026-08-25	126.6500	128.3000	126.6500	127.2400	+1.825%	54	1,785	+9.400%
2026-08-24	124.2900	124.9600	124.2900	124.9600	+4.272%	16	1,796	+11.396%
2026-08-21	118.0500	121.9700	118.0500	119.8400	+1.063%	22	1,796	+16.155%
2026-08-20	118.5800	118.5800	118.5800	118.5800	-1.561%	5	1,813	+17.389%
2026-08-19	119.6800	120.8000	119.6800	120.4600	+1.568%	8	1,813	+15.557%
2026-08-18	118.6000	118.6000	118.6000	118.6000	+1.698%	1	1,816	+17.369%
2026-08-17	121.7800	121.7800	116.4900	116.6200	-11.214%	204	2,016	+19.362%
2026-08-14	135.5000	135.5000	131.2200	131.3500	-2.284%	7	1,951	+5.976%
2026-08-13	135.5700	135.5700	134.4200	134.4200	+3.162%	2	1,954	+3.556%
2026-08-12	130.2000	132.2500	130.2000	130.3000	-6.769%	12	1,956	+6.830%
2026-08-11	139.5500	139.7600	138.0500	139.7600	-1.439%	18	1,957	-0.401%
2026-08-10	140.3500	149.9800	139.8500	141.8000	+1.941%	8	1,962	-1.834%
2026-08-07	140.8000	141.0000	136.8300	139.1000	+1.031%	44	1,970	+0.072%
2026-08-06	134.2000	137.6800	134.0000	137.6800	+6.646%	30	1,966	+1.104%
2026-08-05	133.5000	135.8500	127.3000	129.1000	-4.370%	35	1,980	+7.823%
2026-08-04	125.4200	135.9000	125.4200	135.0000	+5.165%	55	1,996	+3.111%
2026-08-03	115.7500	128.8400	115.7500	128.3700	+19.972%	31	2,018	+8.437%
2026-07-31	101.0000	107.0000	94.6500	107.0000	+8.629%	69	2,030	+30.093%
2026-07-30	81.7500	99.9000	79.8900	98.5000	+78.766%	207	2,038	+41.320%
2026-07-29	51.9800	55.1000	51.9800	55.1000	+1.268%	4	2,022	+152.632%
2026-07-28	52.0000	55.2700	50.9000	54.4100	+13.425%	23	2,025	+155.835%
2026-07-27	49.5500	50.3000	47.9700	47.9700	+4.169%	16	2,024	+190.181%
2026-07-24	44.5000	46.4500	44.1400	46.0500	+3.880%	13	2,020	+202.280%
2026-07-23	46.4400	46.4400	42.8000	44.3300	-20.910%	41	2,025	+214.009%
2026-07-21	56.3300	56.7000	56.0500	56.0500	-3.445%	9	2,027	+148.350%
2026-07-20	51.0000	58.6500	51.0000	58.0500	+9.322%	10	2,034	+139.793%
2026-07-17	55.0500	55.0500	53.1000	53.1000	-7.988%	4	2,042	+162.147%
2026-07-16	56.5000	61.6000	53.4900	57.7100	+4.737%	28	2,043	+141.206%
2026-07-15	51.2500	57.0000	50.0000	55.1000	+11.313%	35	2,029	+152.632%
2026-07-14	45.2000	50.0000	45.2000	49.5000	-7.890%	94	2,042	+181.212%
2026-07-13	52.0000	53.7400	49.1000	53.7400	+9.898%	114	2,025	+159.025%
2026-07-10	51.0000	51.0000	48.2000	48.9000	+2.947%	57	2,048	+184.663%
2026-07-09	43.2600	47.5000	41.7100	47.5000	-1.247%	62	2,057	+193.053%
2026-07-08	47.5000	48.1000	46.3000	48.1000	-6.055%	11	2,035	+189.397%
2026-07-07	54.2100	55.9800	51.2000	51.2000	+3.018%	21	2,035	+171.875%
2026-07-06	48.5800	50.0400	48.4100	49.7000	-6.456%	29	2,032	+180.080%
2026-07-02	48.8500	53.5000	48.8500	53.1300	+6.366%	120	2,007	+161.999%
2026-07-01	47.4300	51.5500	43.8900	49.9500	+16.706%	120	2,007	+178.679%
2026-06-30	40.0000	42.8000	39.7700	42.8000	+4.774%	83	2,040	+225.234%
2026-06-29	45.4100	47.6000	39.6700	40.8500	-7.995%	157	1,999	+240.759%
2026-06-26	34.2500	44.6500	33.7500	44.4000	+39.403%	193	1,911	+213.514%
2026-06-25	35.1500	35.5800	30.8000	31.8500	-14.953%	175	1,844	+337.049%
2026-06-24	42.7000	44.0000	37.4500	37.4500	-10.492%	65	1,788	+271.696%
2026-06-23	41.0000	43.9000	40.6800	41.8400	+6.871%	107	1,754	+232.696%
2026-06-22	44.6000	45.9000	39.0300	39.1500	-16.257%	318	1,776	+255.556%
2026-06-18	42.1900	46.7500	42.1900	46.7500	+2.747%	112	1,677	+197.754%
2026-06-17	49.0900	49.0900	44.8500	45.5000	-15.663%	21	1,677	+205.934%
2026-06-16	53.3000	54.0500	52.5000	53.9500	-8.791%	100	1,677	+158.017%
2026-06-15	57.2500	59.1500	57.2500	59.1500	+10.561%	18	1,644	+135.334%
2026-06-12	49.3300	53.5000	49.3300	53.5000	-0.834%	95	1,636	+160.187%
2026-06-11	53.8000	54.3200	50.4000	53.9500	-10.797%	96	1,625	+158.017%
2026-06-10	58.6000	63.0000	58.6000	60.4800	-9.189%	92	1,616	+130.159%
2026-06-09	66.6000	66.6000	66.6000	66.6000	-2.059%	4	1,620	+109.009%
2026-06-08	68.3700	68.4500	65.5600	68.0000	-5.424%	21	1,621	+104.706%
2026-06-05	75.8000	75.8000	71.8700	71.9000	-7.997%	10	1,618	+93.602%
2026-06-03	84.7600	84.7600	78.1500	78.1500	-15.156%	7	1,612	+78.119%
2026-06-02	92.6700	92.6700	92.1100	92.1100	-14.555%	2	1,612	+51.124%
2026-06-01	97.2500	111.5000	97.2500	107.8000	+18.462%	9	1,614	+29.128%
2026-05-29	90.7800	94.6000	90.7800	91.0000	+16.175%	147	1,620	+52.967%
2026-05-28	75.0500	80.4000	75.0500	78.3300	+16.910%	5	1,755	+77.710%
2026-05-27	67.0000	67.0000	67.0000	67.0000	-4.149%	1	1,760	+107.761%
2026-05-26	71.8500	71.8500	69.9000	69.9000	-5.922%	3	1,759	+99.142%
2026-05-22	74.2000	74.3000	74.2000	74.3000	+0.351%	92	1,758	+87.349%
2026-05-21	77.5100	77.5100	74.0400	74.0400	+0.257%	2	1,846	+88.006%
2026-05-20	73.6600	73.8500	73.6600	73.8500	+2.130%	4	1,846	+88.490%
2026-05-19	83.3500	83.3500	72.3100	72.3100	-5.539%	95	1,760	+92.504%
2026-05-18	76.8500	76.9500	73.4100	76.5500	-3.163%	6	1,760	+81.842%
2026-05-15	69.1500	79.0500	69.1500	79.0500	+18.427%	44	1,760	+76.091%
2026-05-14	67.8200	67.8200	65.0700	66.7500	+6.800%	5	1,771	+108.539%
2026-05-13	62.8300	62.8300	61.5200	62.5000	-3.236%	5	1,765	+122.720%
2026-05-12	66.0000	66.0000	64.5900	64.5900	-2.550%	2	1,765	+115.513%
2026-05-11	66.3200	66.7700	66.2800	66.2800	-7.624%	9	1,765	+110.018%
2026-05-08	71.6000	71.7500	70.1700	71.7500	-7.455%	7	1,771	+94.007%
2026-05-07	75.0000	80.0000	75.0000	77.5300	+14.183%	48	1,768	+79.543%
2026-05-06	67.9000	67.9000	67.9000	67.9000	+2.879%	1	1,816	+105.007%
2026-05-05	67.0000	67.0000	66.0000	66.0000	-5.322%	2	1,817	+110.909%
2026-05-04	73.0000	73.0000	69.7100	69.7100	-0.627%	2	1,817	+99.684%
2026-05-01	71.0000	71.0000	69.1000	70.1500	+8.173%	4	1,823	+98.432%
2026-04-30	68.1000	68.1000	59.3000	64.8500	-18.428%	15	1,823	+114.649%
2026-04-29	80.0000	80.0000	78.5000	79.5000	-2.202%	208	1,816	+75.094%
2026-04-28	79.1600	82.4600	79.1600	81.2900	+4.218%	9	1,667	+71.239%
2026-04-27	78.0000	78.0000	78.0000	78.0000	0.000%	1	1,672	+78.462%
2026-04-24	77.0000	78.0000	77.0000	78.0000	+7.675%	12	1,673	+78.462%
2026-04-23	74.7000	77.8000	72.4000	72.4400	-9.800%	19	1,673	+92.159%
2026-04-22	80.3100	80.3100	80.3100	80.3100	-0.852%	2	1,675	+73.328%
2026-04-21	81.5000	81.5000	81.0000	81.0000	+9.282%	7	1,679	+71.852%
2026-04-20	78.6700	78.6700	74.1000	74.1200	-6.650%	5	1,679	+87.804%
2026-04-17	82.0000	85.3100	79.4000	79.4000	+2.650%	106	1,679	+75.315%
2026-04-16	75.5000	78.1500	71.7500	77.3500	+8.546%	19	1,749	+79.961%
2026-04-15	65.0000	72.9300	65.0000	71.2600	+23.394%	36	1,759	+95.341%
2026-04-14	59.1000	59.1000	56.8200	57.7500	+11.058%	31	1,780	+141.039%
2026-04-13	44.0000	52.0000	44.0000	52.0000	+19.899%	54	1,802	+167.692%
2026-04-10	46.0000	46.1000	43.1400	43.3700	-2.758%	178	1,807	+220.959%
2026-04-09	42.6100	44.6000	41.1200	44.6000	+0.564%	146	1,756	+212.108%
2026-04-08	50.3000	50.3000	44.0000	44.3500	-0.783%	97	1,674	+213.867%
2026-04-07	43.6000	44.7000	42.0000	44.7000	+0.404%	14	1,622	+211.409%
2026-04-06	45.0000	45.5000	43.7800	44.5200	-3.217%	160	1,620	+212.668%
2026-04-02	42.1000	46.0000	42.1000	46.0000	+5.577%	41	1,482	+202.609%
2026-04-01	45.3100	45.9500	43.4800	43.5700	-2.615%	37	1,482	+219.486%
2026-03-31	42.5500	45.8100	40.9600	44.7400	+14.074%	89	1,468	+211.131%
2026-03-30	39.3500	42.0500	38.1000	39.2200	+1.738%	44	1,480	+254.921%
2026-03-27	40.0000	40.0000	38.3700	38.5500	-9.930%	49	1,464	+261.089%
2026-03-26	44.6600	46.5500	42.4300	42.8000	-4.931%	108	1,445	+225.234%
2026-03-25	46.7300	46.7300	44.5000	45.0200	-4.213%	194	1,416	+209.196%
2026-03-24	48.5000	48.5000	46.0000	47.0000	-13.124%	57	1,257	+196.170%
2026-03-23	53.8000	54.6000	53.8000	54.1000	+2.950%	153	1,234	+157.301%
2026-03-20	53.4400	55.0000	52.5500	52.5500	-6.328%	19	1,277	+164.891%
2026-03-19	57.1100	57.1100	56.1000	56.1000	-6.500%	3	1,281	+148.128%
2026-03-18	60.0000	60.0000	60.0000	60.0000	-6.527%	1	1,282	+132.000%
2026-03-16	62.7400	64.3400	62.7400	64.1900	-2.742%	9	1,282	+116.856%
2026-03-13	66.9500	66.9500	66.0000	66.0000	-5.254%	2	1,278	+110.909%
2026-03-12	69.6600	69.6600	69.6600	69.6600	+0.129%	20	1,277	+99.828%
2026-03-11	69.5700	69.5700	69.5700	69.5700	-2.822%	1	1,294	+100.086%
2026-03-09	71.5900	71.5900	71.5900	71.5900	-5.028%	3	1,294	+94.441%
2026-03-06	75.2000	75.4300	75.0800	75.3800	+2.558%	32	1,298	+84.664%
2026-03-05	73.4500	73.9000	73.4500	73.5000	-0.676%	22	1,288	+89.388%
2026-03-04	72.8000	74.0500	72.8000	74.0000	+3.787%	18	1,278	+88.108%
2026-03-03	62.6000	71.9000	62.6000	71.3000	+13.085%	7	1,277	+95.231%
2026-02-27	63.4600	63.4600	62.9000	63.0500	-4.033%	21	1,273	+120.777%
2026-02-25	62.0000	65.7000	62.0000	65.7000	+11.849%	4	1,259	+111.872%
2026-02-24	57.7000	58.7400	57.7000	58.7400	+5.705%	4	1,259	+136.977%
2026-02-23	59.0000	59.0000	55.0500	55.5700	-14.757%	30	1,256	+150.495%
2026-02-20	65.1900	65.1900	65.1900	65.1900	-1.047%	2	1,238	+113.530%
2026-02-19	68.1000	68.1000	65.8800	65.8800	-0.212%	30	1,237	+111.293%
2026-02-18	65.9600	66.2700	65.9600	66.0200	+3.318%	9	1,236	+110.845%
2026-02-17	63.9000	63.9000	63.9000	63.9000	-4.527%	1	1,234	+117.840%
2026-02-13	69.7700	69.7700	66.9300	66.9300	+2.183%	3	1,231	+107.978%
2026-02-12	65.6000	65.6000	65.5000	65.5000	-5.059%	2	1,231	+112.519%
2026-02-11	67.1500	68.9900	67.1500	68.9900	-9.817%	2	1,230	+101.768%
2026-02-10	80.5500	80.5500	76.5000	76.5000	+0.658%	28	1,229	+81.961%
2026-02-09	74.4100	76.0000	74.4100	76.0000	+15.152%	11	1,243	+83.158%
2026-02-06	62.6500	66.0000	62.6500	66.0000	+5.096%	9	1,232	+110.909%
2026-02-05	66.0000	69.5000	62.8000	62.8000	-19.796%	16	1,226	+121.656%
2026-02-04	78.3000	78.3000	78.3000	78.3000	+7.747%	10	1,221	+77.778%
2026-02-03	78.0000	78.0000	72.5000	72.6700	-16.008%	11	1,211	+91.551%
2026-02-02	86.5200	86.5200	86.5200	86.5200	-0.552%	1	1,208	+60.888%
2026-01-30	87.0000	87.0000	87.0000	87.0000	+1.163%	1	1,208	+60.000%
2026-01-29	90.0000	90.0000	84.2000	86.0000	-27.260%	53	1,207	+61.860%
2026-01-23	108.5000	118.2300	108.5000	118.2300	+13.683%	2	1,176	+17.737%
2026-01-22	104.0000	104.0000	104.0000	104.0000	+4.945%	1	1,176	+33.846%
2026-01-21	104.5000	104.9000	99.1000	99.1000	-12.386%	13	1,177	+40.464%
2026-01-16	113.1100	113.1100	113.1100	113.1100	-6.405%	1	1,170	+23.066%
2026-01-13	121.7500	121.7500	120.8500	120.8500	-7.181%	3	1,170	+15.184%
2026-01-12	130.3000	130.3000	130.2000	130.2000	+1.166%	2	1,172	+6.912%
2026-01-09	128.7000	128.7000	128.7000	128.7000	-0.503%	1	1,172	+8.159%
2026-01-08	129.3500	129.3500	129.3500	129.3500	+1.955%	10	1,173	+7.615%
2026-01-06	126.8700	126.8700	126.8700	126.8700	-4.609%	3	1,173	+9.719%
2025-12-10	133.0000	133.0000	133.0000	133.0000	-0.150%	1	1,176	+4.662%
2025-12-04	133.2000	133.2000	133.2000	133.2000	+2.462%	1	1,176	+4.505%
2025-11-24	130.0000	130.0000	130.0000	130.0000	-0.990%	10	1,176	+7.077%
2025-11-21	131.3000	131.3000	131.3000	131.3000	-5.540%	1	1,166	+6.017%
2025-11-20	139.0000	139.0000	139.0000	139.0000	-6.024%	1	1,165	+0.144%
2025-11-18	147.9100	147.9100	147.9100	147.9100	-8.455%	1	1,165	-5.889%
2025-11-17	161.5700	161.5700	161.5700	161.5700	-0.560%	2	1,164	-13.845%
2025-11-13	162.4800	162.4800	162.4800	162.4800	-0.154%	1	1,164	-14.328%
2025-11-05	162.7300	162.7300	162.7300	162.7300	-4.022%	2	1,164	-14.460%
2025-11-03	169.5500	169.5500	169.5500	169.5500	-10.433%	1	1,164	-17.900%
2025-10-29	189.3000	189.3000	189.3000	189.3000	-3.536%	4	1,164	-26.466%
2025-10-28	196.1500	196.2400	196.1500	196.2400	+6.844%	6	1,160	-29.066%
2025-10-27	183.6700	183.6700	183.6700	183.6700	+9.739%	3	1,169	-24.212%
2025-09-15	167.3700	167.3700	167.3700	167.3700	+0.819%	1	1,169	-16.831%
2025-09-12	166.0100	166.0100	166.0100	166.0100	+5.806%	1	1,169	-16.150%
2025-09-02	156.9000	156.9000	156.9000	156.9000	-3.124%	1	1,169	-11.281%
2025-08-28	161.9600	161.9600	161.9600	161.9600	-10.938%	1	1,170	-14.053%
2025-08-12	178.8600	181.8500	178.8600	181.8500	+3.248%	4	1,171	-23.453%
2025-08-08	176.1300	176.1300	176.1300	176.1300	-7.422%	3	1,173	-20.967%
2025-08-04	190.2500	190.2500	190.2500	190.2500	+6.030%	1	1,172	-26.833%
2025-08-01	179.4300	179.4300	179.4300	179.4300	-4.457%	1	1,173	-22.421%
2025-07-31	187.6500	187.8000	187.6500	187.8000	+11.269%	2	1,172	-25.879%
2025-07-24	168.7800	168.7800	168.7800	168.7800	+0.975%	1	1,173	-17.526%
2025-07-21	167.1500	167.1500	167.1500	167.1500	+6.161%	1	1,172	-16.722%
2025-07-10	157.4500	157.4500	157.4500	157.4500	+1.581%	1	1,171	-11.591%
2025-07-03	155.0000	155.0000	155.0000	155.0000	+3.894%	1	1,171	-10.194%
2025-07-02	149.1900	149.1900	149.1900	149.1900	-1.609%	1	1,171	-6.696%
2025-06-24	149.0200	151.6300	149.0200	151.6300	+5.939%	14	1,171	-8.198%
2025-06-18	143.1300	143.1300	143.1300	143.1300	+0.789%	1	1,170	-2.746%
2025-06-13	142.0100	142.0100	142.0100	142.0100	+1.763%	6	1,170	-1.979%
2025-06-11	139.5500	139.5500	139.5500	139.5500	+6.364%	1	1,170	-0.251%
2025-06-05	131.2000	131.2000	131.2000	131.2000	+2.580%	20	1,170	+6.098%
2025-06-02	127.9000	127.9000	127.9000	127.9000	+1.572%	1	1,170	+8.835%
2025-05-27	125.9200	125.9200	125.9200	125.9200	+6.576%	1	1,171	+10.546%
2025-05-13	117.8000	119.1000	117.7500	118.1500	+2.047%	38	1,172	+17.816%
2025-05-08	114.7000	115.7800	114.4500	115.7800	+6.464%	50	1,171	+20.228%
2025-05-07	108.7000	108.7500	107.8000	108.7500	-0.866%	13	1,186	+28.000%
2025-05-06	108.0000	109.7000	108.0000	109.7000	-1.393%	20	1,188	+26.892%
2025-05-05	111.8500	112.2500	111.2500	111.2500	+2.677%	19	1,190	+25.124%
2025-05-02	111.5000	111.5000	108.3500	108.3500	+5.296%	4	1,190	+28.473%
2025-05-01	105.5000	105.5000	102.7500	102.9000	+38.399%	44	1,190	+35.277%
2025-04-30	72.2500	74.6000	72.1500	74.3500	-2.683%	43	1,202	+87.223%
2025-04-29	75.7500	76.4000	75.7500	76.4000	+2.688%	11	1,239	+82.199%
2025-04-28	73.8500	74.4000	71.7200	74.4000	+2.058%	33	1,239	+87.097%
2025-04-25	72.9000	72.9000	72.9000	72.9000	+1.040%	2	1,264	+90.947%
2025-04-24	70.2000	72.1500	70.2000	72.1500	+10.186%	45	1,264	+92.931%
2025-04-23	65.4800	65.4800	65.4800	65.4800	+9.170%	1	1,308	+112.584%
2025-04-22	57.0000	59.9800	57.0000	59.9800	+10.910%	14	1,308	+132.077%
2025-04-21	54.7500	54.7500	54.0800	54.0800	-13.472%	2	1,317	+157.396%
2025-04-17	62.8200	62.8200	62.5000	62.5000	-3.846%	4	1,314	+122.720%
2025-04-10	69.3900	69.3900	65.0000	65.0000	-13.218%	2	1,314	+114.154%
2025-04-09	59.1100	74.9000	59.1000	74.9000	+22.747%	16	1,315	+85.848%
2025-04-08	62.6500	62.6500	60.7000	61.0200	+8.789%	10	1,319	+128.122%
2025-04-07	53.0300	60.9400	53.0300	56.0900	-6.361%	15	1,315	+148.173%
2025-04-04	60.2500	61.9600	59.1000	59.9000	-6.552%	254	1,305	+132.387%
2025-04-03	64.3400	64.3400	64.1000	64.1000	-8.845%	2	1,397	+117.161%
2025-04-02	70.3200	70.3200	70.3200	70.3200	+2.582%	1	1,397	+97.952%
2025-04-01	67.8500	68.5500	67.8500	68.5500	+6.527%	14	1,397	+103.063%
2025-03-31	60.6400	64.3500	60.6400	64.3500	-5.298%	11	1,385	+116.317%
2025-03-28	67.9500	67.9500	67.9500	67.9500	-11.753%	8	1,384	+104.857%
2025-03-24	77.0000	77.0000	77.0000	77.0000	+4.478%	2	1,380	+80.779%
2025-03-21	71.5000	73.7000	71.5000	73.7000	-2.899%	6	1,380	+88.874%
2025-03-20	72.3700	75.9000	72.3700	75.9000	+2.846%	2	1,379	+83.399%
2025-03-19	73.0600	73.8000	73.0600	73.8000	-1.927%	2	1,379	+88.618%
2025-03-17	75.2500	75.2500	75.2500	75.2500	-0.358%	1	1,378	+84.983%
2025-03-14	75.5200	75.5200	75.5200	75.5200	+4.555%	2	1,377	+84.322%
2025-03-10	75.0000	75.0000	72.2300	72.2300	-7.752%	22	1,377	+92.718%
2025-03-07	78.3000	78.3000	78.3000	78.3000	+1.189%	2	1,358	+77.778%
2025-03-05	77.5300	77.5300	77.3800	77.3800	+5.064%	3	1,358	+79.891%
2025-03-04	75.3000	75.3000	73.6500	73.6500	-12.060%	7	1,358	+89.002%
2025-02-26	83.7500	83.7500	83.7500	83.7500	-0.605%	4	1,358	+66.209%
2025-02-25	84.2600	84.2600	84.2600	84.2600	-5.326%	2	1,360	+65.203%
2025-02-24	89.0000	89.0000	89.0000	89.0000	-4.208%	1	1,360	+56.404%
2025-02-11	92.9100	92.9100	92.9100	92.9100	-2.966%	1	1,360	+49.822%
2025-02-03	94.0100	95.7500	93.8700	95.7500	-4.441%	6	1,360	+45.379%
2025-01-31	100.2000	100.2000	100.2000	100.2000	+2.559%	2	1,362	+38.922%
2025-01-30	97.8000	97.9000	97.6000	97.7000	-19.276%	8	1,363	+42.477%
2025-01-24	121.0300	121.0300	121.0300	121.0300	-0.140%	12	1,363	+15.013%
2025-01-22	118.7000	121.3000	118.7000	121.2000	+13.963%	4	1,369	+14.851%
2025-01-15	103.6300	106.3500	103.6300	106.3500	+10.264%	8	1,370	+30.889%
2025-01-14	99.9700	99.9700	96.4500	96.4500	-2.497%	4	1,377	+44.323%
2025-01-13	98.9200	98.9200	98.9200	98.9200	-6.978%	1	1,381	+40.720%
2025-01-08	106.3400	106.3400	106.3400	106.3400	-3.459%	1	1,382	+30.901%
2025-01-06	110.1500	110.1500	110.1500	110.1500	-7.654%	1	1,382	+26.373%
2024-12-20	123.7600	123.7600	119.2800	119.2800	-8.940%	2	1,383	+16.700%
2024-12-18	130.9900	130.9900	130.9900	130.9900	+2.144%	1	1,383	+6.268%
2024-12-16	127.5600	128.2400	127.5600	128.2400	-3.550%	4	1,385	+8.546%
2024-12-12	132.9600	132.9600	132.9600	132.9600	+6.283%	1	1,385	+4.693%
2024-12-09	125.1500	125.1500	125.1000	125.1000	+1.509%	2	1,385	+11.271%
2024-12-06	123.4000	123.4000	123.2400	123.2400	+4.070%	6	1,385	+12.950%
2024-12-04	118.4200	118.4200	118.4200	118.4200	+5.685%	1	1,387	+17.548%
2024-12-03	112.0500	112.0500	112.0500	112.0500	+3.186%	2	1,387	+24.230%
2024-11-26	108.5900	108.5900	108.5900	108.5900	+8.971%	1	1,387	+28.189%
2024-11-22	99.6500	99.6500	99.6500	99.6500	-0.230%	10	1,386	+39.689%
2024-11-21	99.8800	99.8800	99.8800	99.8800	-4.695%	1	1,386	+39.367%
2024-11-11	104.8000	104.8000	104.8000	104.8000	+3.865%	1	1,386	+32.824%
2024-11-01	101.0600	101.2100	100.9000	100.9000	+3.275%	14	1,387	+37.958%
2024-10-31	97.5000	97.7000	97.5000	97.7000	-15.630%	2	1,392	+42.477%
2024-10-29	115.8000	115.8000	115.8000	115.8000	+3.273%	3	1,392	+20.207%
2024-10-28	112.9500	112.9500	112.1300	112.1300	-1.424%	3	1,392	+24.142%
2024-10-25	115.9500	115.9500	113.7500	113.7500	+4.781%	4	1,395	+22.374%
2024-10-24	108.4100	108.5600	108.3300	108.5600	+3.223%	4	1,395	+28.224%
2024-10-18	105.1700	105.1700	105.1700	105.1700	+0.162%	2	1,398	+32.357%
2024-10-17	105.0000	105.0000	105.0000	105.0000	+5.528%	2	1,399	+32.571%
2024-10-07	99.5000	99.5000	99.5000	99.5000	-4.410%	1	1,399	+39.899%
2024-10-04	104.1400	104.1400	104.0900	104.0900	-4.723%	24	1,399	+33.730%
2024-09-30	110.2200	110.2200	109.2500	109.2500	-4.602%	2	1,393	+27.414%
2024-09-23	114.5200	114.5200	114.5200	114.5200	+0.456%	1	1,393	+21.551%
2024-09-13	114.0000	114.0000	114.0000	114.0000	0.000%	2	1,393	+22.105%
2024-09-12	114.0000	114.0000	114.0000	114.0000	+7.042%	10	1,393	+22.105%
2024-09-11	105.1500	106.5000	105.1500	106.5000	+7.035%	4	1,403	+30.704%
2024-09-05	98.7000	99.5000	98.7000	99.5000	-8.883%	5	1,403	+39.899%
2024-09-03	107.0000	109.2000	107.0000	109.2000	+3.871%	4	1,402	+27.473%
2024-08-30	105.1300	105.1300	105.1300	105.1300	+0.641%	4	1,404	+32.407%
2024-08-29	106.2700	106.2700	104.4600	104.4600	+2.362%	3	1,404	+33.257%
2024-08-28	102.0500	102.0500	102.0500	102.0500	-3.040%	1	1,401	+36.404%
2024-08-27	104.2500	105.2500	104.2500	105.2500	+0.190%	4	1,401	+32.257%
2024-08-26	105.0500	105.0500	105.0500	105.0500	-2.006%	2	1,401	+32.508%
2024-08-23	107.2000	107.2000	107.2000	107.2000	-4.753%	2	1,399	+29.851%
2024-08-21	112.5500	112.5500	112.5500	112.5500	+2.551%	1	1,399	+23.678%
2024-08-19	109.7500	109.7500	109.7500	109.7500	+0.173%	1	1,399	+26.834%
2024-08-16	109.5600	109.5600	109.5600	109.5600	-1.960%	6	1,399	+27.054%
2024-08-15	111.7500	111.7500	111.7500	111.7500	+5.048%	1	1,399	+24.564%
2024-08-14	106.6800	107.0200	105.8700	106.3800	+0.739%	6	1,400	+30.852%
2024-08-13	104.2500	105.6000	104.2500	105.6000	+4.627%	3	1,402	+31.818%
2024-08-12	100.9300	100.9300	100.9300	100.9300	-0.757%	1	1,404	+37.917%
2024-08-09	101.7000	101.7000	101.7000	101.7000	-0.039%	6	1,403	+36.873%
2024-08-08	101.7400	101.7400	101.7400	101.7400	+2.437%	3	1,406	+36.819%
2024-08-06	101.2800	101.2800	99.3200	99.3200	+1.347%	2	1,407	+40.153%
2024-08-05	95.5300	98.0000	95.5300	98.0000	-10.909%	2	1,408	+42.041%
2024-08-01	110.0000	110.0000	110.0000	110.0000	-2.663%	1	1,408	+26.545%
2024-07-31	111.9300	113.0100	111.5600	113.0100	-0.212%	3	1,408	+23.175%
2024-07-30	113.2500	113.2500	113.2500	113.2500	-4.269%	1	1,409	+22.914%
2024-07-29	118.3000	118.3000	118.3000	118.3000	+0.792%	2	1,409	+17.667%
2024-07-26	115.5200	119.0000	115.5200	117.3700	+3.711%	7	1,407	+18.599%
2024-07-25	113.1700	113.1700	113.1700	113.1700	-5.880%	1	1,407	+23.001%
2024-07-24	121.2400	121.2400	120.2400	120.2400	-6.275%	2	1,407	+15.768%
2024-07-19	128.2900	128.2900	125.7600	128.2900	-2.069%	3	1,407	+8.504%
2024-07-17	131.0000	131.0000	131.0000	131.0000	-13.929%	30	1,406	+6.260%
2024-07-08	152.2000	152.2000	152.2000	152.2000	-0.092%	1	1,376	-8.541%
2024-07-05	152.3400	152.3400	152.3400	152.3400	+4.342%	2	1,377	-8.625%
2024-07-02	146.0000	146.0000	146.0000	146.0000	+3.487%	1	1,377	-4.658%
2024-06-28	142.7800	142.8400	141.0800	141.0800	+2.978%	50	1,377	-1.333%
2024-06-24	140.9800	140.9800	137.0000	137.0000	+0.161%	31	1,362	+1.606%
2024-06-21	136.7800	136.7800	136.7800	136.7800	+1.620%	2	1,334	+1.769%
2024-06-20	134.6000	134.6000	134.6000	134.6000	-1.587%	1	1,333	+3.418%
2024-06-18	137.5000	137.5000	136.7700	136.7700	+3.850%	16	1,321	+1.777%
2024-06-14	131.7000	131.7000	131.7000	131.7000	+2.093%	2	1,321	+5.695%
2024-06-12	129.0000	129.0000	129.0000	129.0000	+13.907%	1	1,322	+7.907%
2024-06-06	113.2500	113.2500	113.2500	113.2500	+3.377%	1	1,322	+22.914%
2024-06-03	109.5500	109.5500	109.5500	109.5500	-12.360%	2	1,322	+27.065%
2024-05-23	126.5000	126.5000	125.0000	125.0000	-0.398%	10	1,319	+11.360%
2024-05-21	124.0100	125.5000	124.0100	125.5000	+4.149%	2	1,319	+10.916%
2024-05-20	119.4100	120.5000	119.4100	120.5000	+7.092%	2	1,319	+15.519%
2024-05-14	110.2000	112.5200	110.2000	112.5200	-0.425%	4	1,318	+23.711%
2024-05-10	110.5500	113.0000	110.5500	113.0000	+2.634%	24	1,314	+23.186%
2024-05-08	110.1000	110.1000	110.1000	110.1000	+0.870%	1	1,314	+26.431%
2024-05-07	111.0000	111.0000	109.1500	109.1500	+2.402%	2	1,313	+27.531%
2024-05-03	106.5900	106.5900	106.5900	106.5900	+8.876%	2	1,313	+30.594%
2024-04-30	102.5600	102.5600	97.9000	97.9000	-11.682%	3	1,314	+42.186%
2024-04-26	110.5200	110.8500	110.5200	110.8500	+9.212%	6	1,313	+25.575%
2024-04-25	102.3000	102.3000	101.5000	101.5000	-7.727%	3	1,312	+37.143%
2024-04-23	110.0000	110.0000	110.0000	110.0000	+3.141%	2	1,312	+26.545%
2024-04-22	106.6500	106.6500	106.6500	106.6500	+1.138%	2	1,312	+30.520%
2024-04-19	103.5400	105.4500	103.5400	105.4500	-4.241%	4	1,312	+32.006%
2024-04-18	110.1200	110.1200	110.1200	110.1200	-2.927%	1	1,312	+26.408%
2024-04-17	113.4400	113.4400	113.4400	113.4400	-2.710%	1	1,311	+22.708%
2024-04-16	116.6000	116.6000	116.6000	116.6000	-6.720%	1	1,310	+19.383%
2024-04-15	124.9800	125.0000	124.9800	125.0000	+0.806%	2	1,309	+11.360%
2024-04-08	124.0000	124.0000	124.0000	124.0000	+2.734%	1	1,311	+12.258%
2024-04-01	121.6700	121.6700	120.7000	120.7000	-4.168%	6	1,311	+15.327%
2024-03-21	125.9000	126.4000	125.9000	125.9500	+6.512%	3	1,315	+10.520%
2024-03-19	118.2500	118.2500	118.2500	118.2500	+1.685%	1	1,315	+17.717%
2024-03-15	117.5900	117.5900	116.2900	116.2900	-4.680%	4	1,314	+19.701%
2024-03-14	120.0000	122.0000	120.0000	122.0000	+6.877%	7	1,314	+14.098%
2024-03-12	112.0000	114.1500	112.0000	114.1500	+6.882%	2	7,114	+21.945%
2024-03-11	106.8000	106.8000	106.8000	106.8000	-0.420%	1	7,114	+30.337%
2024-03-08	111.5000	111.5000	107.1200	107.2500	-0.694%	10	7,114	+29.790%
2024-03-07	108.0000	108.0000	108.0000	108.0000	+5.314%	1	7,113	+28.889%
2024-03-06	103.3000	103.3000	102.0000	102.5500	-1.659%	3	7,113	+35.739%
2024-03-05	105.6200	107.5000	103.3800	104.2800	-9.753%	7,006	7,113	+33.487%
2024-03-04	117.0000	117.0000	115.5500	115.5500	+3.632%	3	115	+20.467%
2024-03-01	111.9000	111.9000	111.5000	111.5000	+1.734%	4	112	+24.843%
2024-02-28	109.6000	109.6000	109.6000	109.6000	-3.009%	2	112	+27.007%
2024-02-23	111.0000	113.0000	111.0000	113.0000	+8.654%	6	112	+23.186%
2024-02-20	104.0000	104.0000	104.0000	104.0000	-2.640%	2	111	+33.846%
2024-02-16	107.1700	107.1700	106.8200	106.8200	-2.403%	110	65	+30.313%
2024-02-15	109.4500	109.4500	109.4500	109.4500	-7.832%	5	65	+27.181%
2024-02-12	118.7500	118.7500	118.7500	118.7500	+1.271%	2	70	+17.221%
2024-02-09	117.2600	117.2600	117.2600	117.2600	+9.059%	10	68	+18.711%
2024-01-29	106.8500	107.5200	106.5500	107.5200	+1.674%	27	58	+29.464%
2024-01-26	104.6000	105.7500	104.5400	105.7500	-2.038%	6	32	+31.631%
2024-01-25	108.0000	108.0000	107.9500	107.9500	+3.798%	2	36	+28.949%
2024-01-24	104.2500	104.2500	104.0000	104.0000	+3.844%	23	36	+33.846%
2024-01-23	97.6800	100.1500	97.6800	100.1500	+0.694%	21	53	+38.992%
2024-01-19	98.1500	99.4600	98.1500	99.4600	+2.642%	14	32	+39.956%
2024-01-18	96.9000	96.9000	96.9000	96.9000	+4.104%	1	26	+43.653%
2024-01-17	94.3700	94.3700	93.0800	93.0800	-0.715%	3	26	+49.549%
2024-01-16	96.0000	96.0000	93.7500	93.7500	+1.902%	4	24	+48.480%
2024-01-12	92.0000	92.0000	92.0000	92.0000	+1.996%	1	23	+51.304%
2024-01-11	90.0000	90.2000	90.0000	90.2000	-0.298%	2	23	+54.324%
2024-01-10	89.8000	90.4700	89.8000	90.4700	+10.195%	16	22	+53.863%
2024-01-09	82.1000	82.1000	82.1000	82.1000	+1.483%	3	17	+69.549%
2024-01-08	81.7500	81.7500	80.9000	80.9000	0.000%	18	15	+72.064%