Dark

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

EOD

Aug 3, 2026

128.37+19.972%(+21.37)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	115.7500	128.8400	115.7500	128.3700	+19.972%	31	2,018	0.000%
2026-07-31	101.0000	107.0000	94.6500	107.0000	+8.629%	69	2,030	+19.972%
2026-07-30	81.7500	99.9000	79.8900	98.5000	+78.766%	207	2,038	+30.325%
2026-07-29	51.9800	55.1000	51.9800	55.1000	+1.268%	4	2,022	+132.976%
2026-07-28	52.0000	55.2700	50.9000	54.4100	+13.425%	23	2,025	+135.931%
2026-07-27	49.5500	50.3000	47.9700	47.9700	+4.169%	16	2,024	+167.605%
2026-07-24	44.5000	46.4500	44.1400	46.0500	+3.880%	13	2,020	+178.762%
2026-07-23	46.4400	46.4400	42.8000	44.3300	-20.910%	41	2,025	+189.578%
2026-07-21	56.3300	56.7000	56.0500	56.0500	-3.445%	9	2,027	+129.028%
2026-07-20	51.0000	58.6500	51.0000	58.0500	+9.322%	10	2,034	+121.137%
2026-07-17	55.0500	55.0500	53.1000	53.1000	-7.988%	4	2,042	+141.751%
2026-07-16	56.5000	61.6000	53.4900	57.7100	+4.737%	28	2,043	+122.440%
2026-07-15	51.2500	57.0000	50.0000	55.1000	+11.313%	35	2,029	+132.976%
2026-07-14	45.2000	50.0000	45.2000	49.5000	-7.890%	94	2,042	+159.333%
2026-07-13	52.0000	53.7400	49.1000	53.7400	+9.898%	114	2,025	+138.872%
2026-07-10	51.0000	51.0000	48.2000	48.9000	+2.947%	57	2,048	+162.515%
2026-07-09	43.2600	47.5000	41.7100	47.5000	-1.247%	62	2,057	+170.253%
2026-07-08	47.5000	48.1000	46.3000	48.1000	-6.055%	11	2,035	+166.881%
2026-07-07	54.2100	55.9800	51.2000	51.2000	+3.018%	21	2,035	+150.723%
2026-07-06	48.5800	50.0400	48.4100	49.7000	-6.456%	29	2,032	+158.290%
2026-07-02	48.8500	53.5000	48.8500	53.1300	+6.366%	120	2,007	+141.615%
2026-07-01	47.4300	51.5500	43.8900	49.9500	+16.706%	120	2,007	+156.997%
2026-06-30	40.0000	42.8000	39.7700	42.8000	+4.774%	83	2,040	+199.930%
2026-06-29	45.4100	47.6000	39.6700	40.8500	-7.995%	157	1,999	+214.247%
2026-06-26	34.2500	44.6500	33.7500	44.4000	+39.403%	193	1,911	+189.122%
2026-06-25	35.1500	35.5800	30.8000	31.8500	-14.953%	175	1,844	+303.046%
2026-06-24	42.7000	44.0000	37.4500	37.4500	-10.492%	65	1,788	+242.777%
2026-06-23	41.0000	43.9000	40.6800	41.8400	+6.871%	107	1,754	+206.812%
2026-06-22	44.6000	45.9000	39.0300	39.1500	-16.257%	318	1,776	+227.893%
2026-06-18	42.1900	46.7500	42.1900	46.7500	+2.747%	112	1,677	+174.588%
2026-06-17	49.0900	49.0900	44.8500	45.5000	-15.663%	21	1,677	+182.132%
2026-06-16	53.3000	54.0500	52.5000	53.9500	-8.791%	100	1,677	+137.943%
2026-06-15	57.2500	59.1500	57.2500	59.1500	+10.561%	18	1,644	+117.025%
2026-06-12	49.3300	53.5000	49.3300	53.5000	-0.834%	95	1,636	+139.944%
2026-06-11	53.8000	54.3200	50.4000	53.9500	-10.797%	96	1,625	+137.943%
2026-06-10	58.6000	63.0000	58.6000	60.4800	-9.189%	92	1,616	+112.252%
2026-06-09	66.6000	66.6000	66.6000	66.6000	-2.059%	4	1,620	+92.748%
2026-06-08	68.3700	68.4500	65.5600	68.0000	-5.424%	21	1,621	+88.779%
2026-06-05	75.8000	75.8000	71.8700	71.9000	-7.997%	10	1,618	+78.540%
2026-06-03	84.7600	84.7600	78.1500	78.1500	-15.156%	7	1,612	+64.261%
2026-06-02	92.6700	92.6700	92.1100	92.1100	-14.555%	2	1,612	+39.366%
2026-06-01	97.2500	111.5000	97.2500	107.8000	+18.462%	9	1,614	+19.082%
2026-05-29	90.7800	94.6000	90.7800	91.0000	+16.175%	147	1,620	+41.066%
2026-05-28	75.0500	80.4000	75.0500	78.3300	+16.910%	5	1,755	+63.884%
2026-05-27	67.0000	67.0000	67.0000	67.0000	-4.149%	1	1,760	+91.597%
2026-05-26	71.8500	71.8500	69.9000	69.9000	-5.922%	3	1,759	+83.648%
2026-05-22	74.2000	74.3000	74.2000	74.3000	+0.351%	92	1,758	+72.773%
2026-05-21	77.5100	77.5100	74.0400	74.0400	+0.257%	2	1,846	+73.379%
2026-05-20	73.6600	73.8500	73.6600	73.8500	+2.130%	4	1,846	+73.825%
2026-05-19	83.3500	83.3500	72.3100	72.3100	-5.539%	95	1,760	+77.527%
2026-05-18	76.8500	76.9500	73.4100	76.5500	-3.163%	6	1,760	+67.694%
2026-05-15	69.1500	79.0500	69.1500	79.0500	+18.427%	44	1,760	+62.391%
2026-05-14	67.8200	67.8200	65.0700	66.7500	+6.800%	5	1,771	+92.315%
2026-05-13	62.8300	62.8300	61.5200	62.5000	-3.236%	5	1,765	+105.392%
2026-05-12	66.0000	66.0000	64.5900	64.5900	-2.550%	2	1,765	+98.746%
2026-05-11	66.3200	66.7700	66.2800	66.2800	-7.624%	9	1,765	+93.678%
2026-05-08	71.6000	71.7500	70.1700	71.7500	-7.455%	7	1,771	+78.913%
2026-05-07	75.0000	80.0000	75.0000	77.5300	+14.183%	48	1,768	+65.575%
2026-05-06	67.9000	67.9000	67.9000	67.9000	+2.879%	1	1,816	+89.057%
2026-05-05	67.0000	67.0000	66.0000	66.0000	-5.322%	2	1,817	+94.500%
2026-05-04	73.0000	73.0000	69.7100	69.7100	-0.627%	2	1,817	+84.149%
2026-05-01	71.0000	71.0000	69.1000	70.1500	+8.173%	4	1,823	+82.994%
2026-04-30	68.1000	68.1000	59.3000	64.8500	-18.428%	15	1,823	+97.949%
2026-04-29	80.0000	80.0000	78.5000	79.5000	-2.202%	208	1,816	+61.472%
2026-04-28	79.1600	82.4600	79.1600	81.2900	+4.218%	9	1,667	+57.916%
2026-04-27	78.0000	78.0000	78.0000	78.0000	0.000%	1	1,672	+64.577%
2026-04-24	77.0000	78.0000	77.0000	78.0000	+7.675%	12	1,673	+64.577%
2026-04-23	74.7000	77.8000	72.4000	72.4400	-9.800%	19	1,673	+77.209%
2026-04-22	80.3100	80.3100	80.3100	80.3100	-0.852%	2	1,675	+59.843%
2026-04-21	81.5000	81.5000	81.0000	81.0000	+9.282%	7	1,679	+58.481%
2026-04-20	78.6700	78.6700	74.1000	74.1200	-6.650%	5	1,679	+73.192%
2026-04-17	82.0000	85.3100	79.4000	79.4000	+2.650%	106	1,679	+61.675%
2026-04-16	75.5000	78.1500	71.7500	77.3500	+8.546%	19	1,749	+65.960%
2026-04-15	65.0000	72.9300	65.0000	71.2600	+23.394%	36	1,759	+80.143%
2026-04-14	59.1000	59.1000	56.8200	57.7500	+11.058%	31	1,780	+122.286%
2026-04-13	44.0000	52.0000	44.0000	52.0000	+19.899%	54	1,802	+146.865%
2026-04-10	46.0000	46.1000	43.1400	43.3700	-2.758%	178	1,807	+195.988%
2026-04-09	42.6100	44.6000	41.1200	44.6000	+0.564%	146	1,756	+187.825%
2026-04-08	50.3000	50.3000	44.0000	44.3500	-0.783%	97	1,674	+189.448%
2026-04-07	43.6000	44.7000	42.0000	44.7000	+0.404%	14	1,622	+187.181%
2026-04-06	45.0000	45.5000	43.7800	44.5200	-3.217%	160	1,620	+188.342%
2026-04-02	42.1000	46.0000	42.1000	46.0000	+5.577%	41	1,482	+179.065%
2026-04-01	45.3100	45.9500	43.4800	43.5700	-2.615%	37	1,482	+194.629%
2026-03-31	42.5500	45.8100	40.9600	44.7400	+14.074%	89	1,468	+186.924%
2026-03-30	39.3500	42.0500	38.1000	39.2200	+1.738%	44	1,480	+227.307%
2026-03-27	40.0000	40.0000	38.3700	38.5500	-9.930%	49	1,464	+232.996%
2026-03-26	44.6600	46.5500	42.4300	42.8000	-4.931%	108	1,445	+199.930%
2026-03-25	46.7300	46.7300	44.5000	45.0200	-4.213%	194	1,416	+185.140%
2026-03-24	48.5000	48.5000	46.0000	47.0000	-13.124%	57	1,257	+173.128%
2026-03-23	53.8000	54.6000	53.8000	54.1000	+2.950%	153	1,234	+137.283%
2026-03-20	53.4400	55.0000	52.5500	52.5500	-6.328%	19	1,277	+144.282%
2026-03-19	57.1100	57.1100	56.1000	56.1000	-6.500%	3	1,281	+128.824%
2026-03-18	60.0000	60.0000	60.0000	60.0000	-6.527%	1	1,282	+113.950%
2026-03-16	62.7400	64.3400	62.7400	64.1900	-2.742%	9	1,282	+99.984%
2026-03-13	66.9500	66.9500	66.0000	66.0000	-5.254%	2	1,278	+94.500%
2026-03-12	69.6600	69.6600	69.6600	69.6600	+0.129%	20	1,277	+84.281%
2026-03-11	69.5700	69.5700	69.5700	69.5700	-2.822%	1	1,294	+84.519%
2026-03-09	71.5900	71.5900	71.5900	71.5900	-5.028%	3	1,294	+79.313%
2026-03-06	75.2000	75.4300	75.0800	75.3800	+2.558%	32	1,298	+70.297%
2026-03-05	73.4500	73.9000	73.4500	73.5000	-0.676%	22	1,288	+74.653%
2026-03-04	72.8000	74.0500	72.8000	74.0000	+3.787%	18	1,278	+73.473%
2026-03-03	62.6000	71.9000	62.6000	71.3000	+13.085%	7	1,277	+80.042%
2026-02-27	63.4600	63.4600	62.9000	63.0500	-4.033%	21	1,273	+103.600%
2026-02-25	62.0000	65.7000	62.0000	65.7000	+11.849%	4	1,259	+95.388%
2026-02-24	57.7000	58.7400	57.7000	58.7400	+5.705%	4	1,259	+118.539%
2026-02-23	59.0000	59.0000	55.0500	55.5700	-14.757%	30	1,256	+131.006%
2026-02-20	65.1900	65.1900	65.1900	65.1900	-1.047%	2	1,238	+96.917%
2026-02-19	68.1000	68.1000	65.8800	65.8800	-0.212%	30	1,237	+94.854%
2026-02-18	65.9600	66.2700	65.9600	66.0200	+3.318%	9	1,236	+94.441%
2026-02-17	63.9000	63.9000	63.9000	63.9000	-4.527%	1	1,234	+100.892%
2026-02-13	69.7700	69.7700	66.9300	66.9300	+2.183%	3	1,231	+91.797%
2026-02-12	65.6000	65.6000	65.5000	65.5000	-5.059%	2	1,231	+95.985%
2026-02-11	67.1500	68.9900	67.1500	68.9900	-9.817%	2	1,230	+86.070%
2026-02-10	80.5500	80.5500	76.5000	76.5000	+0.658%	28	1,229	+67.804%
2026-02-09	74.4100	76.0000	74.4100	76.0000	+15.152%	11	1,243	+68.908%
2026-02-06	62.6500	66.0000	62.6500	66.0000	+5.096%	9	1,232	+94.500%
2026-02-05	66.0000	69.5000	62.8000	62.8000	-19.796%	16	1,226	+104.411%
2026-02-04	78.3000	78.3000	78.3000	78.3000	+7.747%	10	1,221	+63.946%
2026-02-03	78.0000	78.0000	72.5000	72.6700	-16.008%	11	1,211	+76.648%
2026-02-02	86.5200	86.5200	86.5200	86.5200	-0.552%	1	1,208	+48.370%
2026-01-30	87.0000	87.0000	87.0000	87.0000	+1.163%	1	1,208	+47.552%
2026-01-29	90.0000	90.0000	84.2000	86.0000	-27.260%	53	1,207	+49.267%
2026-01-23	108.5000	118.2300	108.5000	118.2300	+13.683%	2	1,176	+8.577%
2026-01-22	104.0000	104.0000	104.0000	104.0000	+4.945%	1	1,176	+23.433%
2026-01-21	104.5000	104.9000	99.1000	99.1000	-12.386%	13	1,177	+29.536%
2026-01-16	113.1100	113.1100	113.1100	113.1100	-6.405%	1	1,170	+13.491%
2026-01-13	121.7500	121.7500	120.8500	120.8500	-7.181%	3	1,170	+6.223%
2026-01-12	130.3000	130.3000	130.2000	130.2000	+1.166%	2	1,172	-1.406%
2026-01-09	128.7000	128.7000	128.7000	128.7000	-0.503%	1	1,172	-0.256%
2026-01-08	129.3500	129.3500	129.3500	129.3500	+1.955%	10	1,173	-0.758%
2026-01-06	126.8700	126.8700	126.8700	126.8700	-4.609%	3	1,173	+1.182%
2025-12-10	133.0000	133.0000	133.0000	133.0000	-0.150%	1	1,176	-3.481%
2025-12-04	133.2000	133.2000	133.2000	133.2000	+2.462%	1	1,176	-3.626%
2025-11-24	130.0000	130.0000	130.0000	130.0000	-0.990%	10	1,176	-1.254%
2025-11-21	131.3000	131.3000	131.3000	131.3000	-5.540%	1	1,166	-2.232%
2025-11-20	139.0000	139.0000	139.0000	139.0000	-6.024%	1	1,165	-7.647%
2025-11-18	147.9100	147.9100	147.9100	147.9100	-8.455%	1	1,165	-13.211%
2025-11-17	161.5700	161.5700	161.5700	161.5700	-0.560%	2	1,164	-20.548%
2025-11-13	162.4800	162.4800	162.4800	162.4800	-0.154%	1	1,164	-20.993%
2025-11-05	162.7300	162.7300	162.7300	162.7300	-4.022%	2	1,164	-21.115%
2025-11-03	169.5500	169.5500	169.5500	169.5500	-10.433%	1	1,164	-24.288%
2025-10-29	189.3000	189.3000	189.3000	189.3000	-3.536%	4	1,164	-32.187%
2025-10-28	196.1500	196.2400	196.1500	196.2400	+6.844%	6	1,160	-34.585%
2025-10-27	183.6700	183.6700	183.6700	183.6700	+9.739%	3	1,169	-30.108%
2025-09-15	167.3700	167.3700	167.3700	167.3700	+0.819%	1	1,169	-23.302%
2025-09-12	166.0100	166.0100	166.0100	166.0100	+5.806%	1	1,169	-22.673%
2025-09-02	156.9000	156.9000	156.9000	156.9000	-3.124%	1	1,169	-18.184%
2025-08-28	161.9600	161.9600	161.9600	161.9600	-10.938%	1	1,170	-20.740%
2025-08-12	178.8600	181.8500	178.8600	181.8500	+3.248%	4	1,171	-29.409%
2025-08-08	176.1300	176.1300	176.1300	176.1300	-7.422%	3	1,173	-27.116%
2025-08-04	190.2500	190.2500	190.2500	190.2500	+6.030%	1	1,172	-32.526%
2025-08-01	179.4300	179.4300	179.4300	179.4300	-4.457%	1	1,173	-28.457%
2025-07-31	187.6500	187.8000	187.6500	187.8000	+11.269%	2	1,172	-31.645%
2025-07-24	168.7800	168.7800	168.7800	168.7800	+0.975%	1	1,173	-23.942%
2025-07-21	167.1500	167.1500	167.1500	167.1500	+6.161%	1	1,172	-23.201%
2025-07-10	157.4500	157.4500	157.4500	157.4500	+1.581%	1	1,171	-18.469%
2025-07-03	155.0000	155.0000	155.0000	155.0000	+3.894%	1	1,171	-17.181%
2025-07-02	149.1900	149.1900	149.1900	149.1900	-1.609%	1	1,171	-13.955%
2025-06-24	149.0200	151.6300	149.0200	151.6300	+5.939%	14	1,171	-15.340%
2025-06-18	143.1300	143.1300	143.1300	143.1300	+0.789%	1	1,170	-10.312%
2025-06-13	142.0100	142.0100	142.0100	142.0100	+1.763%	6	1,170	-9.605%
2025-06-11	139.5500	139.5500	139.5500	139.5500	+6.364%	1	1,170	-8.011%
2025-06-05	131.2000	131.2000	131.2000	131.2000	+2.580%	20	1,170	-2.157%
2025-06-02	127.9000	127.9000	127.9000	127.9000	+1.572%	1	1,170	+0.367%
2025-05-27	125.9200	125.9200	125.9200	125.9200	+6.576%	1	1,171	+1.946%
2025-05-13	117.8000	119.1000	117.7500	118.1500	+2.047%	38	1,172	+8.650%
2025-05-08	114.7000	115.7800	114.4500	115.7800	+6.464%	50	1,171	+10.874%
2025-05-07	108.7000	108.7500	107.8000	108.7500	-0.866%	13	1,186	+18.041%
2025-05-06	108.0000	109.7000	108.0000	109.7000	-1.393%	20	1,188	+17.019%
2025-05-05	111.8500	112.2500	111.2500	111.2500	+2.677%	19	1,190	+15.389%
2025-05-02	111.5000	111.5000	108.3500	108.3500	+5.296%	4	1,190	+18.477%
2025-05-01	105.5000	105.5000	102.7500	102.9000	+38.399%	44	1,190	+24.752%
2025-04-30	72.2500	74.6000	72.1500	74.3500	-2.683%	43	1,202	+72.656%
2025-04-29	75.7500	76.4000	75.7500	76.4000	+2.688%	11	1,239	+68.024%
2025-04-28	73.8500	74.4000	71.7200	74.4000	+2.058%	33	1,239	+72.540%
2025-04-25	72.9000	72.9000	72.9000	72.9000	+1.040%	2	1,264	+76.091%
2025-04-24	70.2000	72.1500	70.2000	72.1500	+10.186%	45	1,264	+77.921%
2025-04-23	65.4800	65.4800	65.4800	65.4800	+9.170%	1	1,308	+96.045%
2025-04-22	57.0000	59.9800	57.0000	59.9800	+10.910%	14	1,308	+114.021%
2025-04-21	54.7500	54.7500	54.0800	54.0800	-13.472%	2	1,317	+137.371%
2025-04-17	62.8200	62.8200	62.5000	62.5000	-3.846%	4	1,314	+105.392%
2025-04-10	69.3900	69.3900	65.0000	65.0000	-13.218%	2	1,314	+97.492%
2025-04-09	59.1100	74.9000	59.1000	74.9000	+22.747%	16	1,315	+71.389%
2025-04-08	62.6500	62.6500	60.7000	61.0200	+8.789%	10	1,319	+110.374%
2025-04-07	53.0300	60.9400	53.0300	56.0900	-6.361%	15	1,315	+128.864%
2025-04-04	60.2500	61.9600	59.1000	59.9000	-6.552%	254	1,305	+114.307%
2025-04-03	64.3400	64.3400	64.1000	64.1000	-8.845%	2	1,397	+100.265%
2025-04-02	70.3200	70.3200	70.3200	70.3200	+2.582%	1	1,397	+82.551%
2025-04-01	67.8500	68.5500	67.8500	68.5500	+6.527%	14	1,397	+87.265%
2025-03-31	60.6400	64.3500	60.6400	64.3500	-5.298%	11	1,385	+99.487%
2025-03-28	67.9500	67.9500	67.9500	67.9500	-11.753%	8	1,384	+88.918%
2025-03-24	77.0000	77.0000	77.0000	77.0000	+4.478%	2	1,380	+66.714%
2025-03-21	71.5000	73.7000	71.5000	73.7000	-2.899%	6	1,380	+74.179%
2025-03-20	72.3700	75.9000	72.3700	75.9000	+2.846%	2	1,379	+69.130%
2025-03-19	73.0600	73.8000	73.0600	73.8000	-1.927%	2	1,379	+73.943%
2025-03-17	75.2500	75.2500	75.2500	75.2500	-0.358%	1	1,378	+70.591%
2025-03-14	75.5200	75.5200	75.5200	75.5200	+4.555%	2	1,377	+69.981%
2025-03-10	75.0000	75.0000	72.2300	72.2300	-7.752%	22	1,377	+77.724%
2025-03-07	78.3000	78.3000	78.3000	78.3000	+1.189%	2	1,358	+63.946%
2025-03-05	77.5300	77.5300	77.3800	77.3800	+5.064%	3	1,358	+65.896%
2025-03-04	75.3000	75.3000	73.6500	73.6500	-12.060%	7	1,358	+74.297%
2025-02-26	83.7500	83.7500	83.7500	83.7500	-0.605%	4	1,358	+53.278%
2025-02-25	84.2600	84.2600	84.2600	84.2600	-5.326%	2	1,360	+52.350%
2025-02-24	89.0000	89.0000	89.0000	89.0000	-4.208%	1	1,360	+44.236%
2025-02-11	92.9100	92.9100	92.9100	92.9100	-2.966%	1	1,360	+38.166%
2025-02-03	94.0100	95.7500	93.8700	95.7500	-4.441%	6	1,360	+34.068%
2025-01-31	100.2000	100.2000	100.2000	100.2000	+2.559%	2	1,362	+28.114%
2025-01-30	97.8000	97.9000	97.6000	97.7000	-19.276%	8	1,363	+31.392%
2025-01-24	121.0300	121.0300	121.0300	121.0300	-0.140%	12	1,363	+6.065%
2025-01-22	118.7000	121.3000	118.7000	121.2000	+13.963%	4	1,369	+5.916%
2025-01-15	103.6300	106.3500	103.6300	106.3500	+10.264%	8	1,370	+20.705%
2025-01-14	99.9700	99.9700	96.4500	96.4500	-2.497%	4	1,377	+33.095%
2025-01-13	98.9200	98.9200	98.9200	98.9200	-6.978%	1	1,381	+29.772%
2025-01-08	106.3400	106.3400	106.3400	106.3400	-3.459%	1	1,382	+20.717%
2025-01-06	110.1500	110.1500	110.1500	110.1500	-7.654%	1	1,382	+16.541%
2024-12-20	123.7600	123.7600	119.2800	119.2800	-8.940%	2	1,383	+7.621%
2024-12-18	130.9900	130.9900	130.9900	130.9900	+2.144%	1	1,383	-2.000%
2024-12-16	127.5600	128.2400	127.5600	128.2400	-3.550%	4	1,385	+0.101%
2024-12-12	132.9600	132.9600	132.9600	132.9600	+6.283%	1	1,385	-3.452%
2024-12-09	125.1500	125.1500	125.1000	125.1000	+1.509%	2	1,385	+2.614%
2024-12-06	123.4000	123.4000	123.2400	123.2400	+4.070%	6	1,385	+4.163%
2024-12-04	118.4200	118.4200	118.4200	118.4200	+5.685%	1	1,387	+8.402%
2024-12-03	112.0500	112.0500	112.0500	112.0500	+3.186%	2	1,387	+14.565%
2024-11-26	108.5900	108.5900	108.5900	108.5900	+8.971%	1	1,387	+18.215%
2024-11-22	99.6500	99.6500	99.6500	99.6500	-0.230%	10	1,386	+28.821%
2024-11-21	99.8800	99.8800	99.8800	99.8800	-4.695%	1	1,386	+28.524%
2024-11-11	104.8000	104.8000	104.8000	104.8000	+3.865%	1	1,386	+22.490%
2024-11-01	101.0600	101.2100	100.9000	100.9000	+3.275%	14	1,387	+27.225%
2024-10-31	97.5000	97.7000	97.5000	97.7000	-15.630%	2	1,392	+31.392%
2024-10-29	115.8000	115.8000	115.8000	115.8000	+3.273%	3	1,392	+10.855%
2024-10-28	112.9500	112.9500	112.1300	112.1300	-1.424%	3	1,392	+14.483%
2024-10-25	115.9500	115.9500	113.7500	113.7500	+4.781%	4	1,395	+12.853%
2024-10-24	108.4100	108.5600	108.3300	108.5600	+3.223%	4	1,395	+18.248%
2024-10-18	105.1700	105.1700	105.1700	105.1700	+0.162%	2	1,398	+22.060%
2024-10-17	105.0000	105.0000	105.0000	105.0000	+5.528%	2	1,399	+22.257%
2024-10-07	99.5000	99.5000	99.5000	99.5000	-4.410%	1	1,399	+29.015%
2024-10-04	104.1400	104.1400	104.0900	104.0900	-4.723%	24	1,399	+23.326%
2024-09-30	110.2200	110.2200	109.2500	109.2500	-4.602%	2	1,393	+17.501%
2024-09-23	114.5200	114.5200	114.5200	114.5200	+0.456%	1	1,393	+12.094%
2024-09-13	114.0000	114.0000	114.0000	114.0000	0.000%	2	1,393	+12.605%
2024-09-12	114.0000	114.0000	114.0000	114.0000	+7.042%	10	1,393	+12.605%
2024-09-11	105.1500	106.5000	105.1500	106.5000	+7.035%	4	1,403	+20.535%
2024-09-05	98.7000	99.5000	98.7000	99.5000	-8.883%	5	1,403	+29.015%
2024-09-03	107.0000	109.2000	107.0000	109.2000	+3.871%	4	1,402	+17.555%
2024-08-30	105.1300	105.1300	105.1300	105.1300	+0.641%	4	1,404	+22.106%
2024-08-29	106.2700	106.2700	104.4600	104.4600	+2.362%	3	1,404	+22.889%
2024-08-28	102.0500	102.0500	102.0500	102.0500	-3.040%	1	1,401	+25.791%
2024-08-27	104.2500	105.2500	104.2500	105.2500	+0.190%	4	1,401	+21.967%
2024-08-26	105.0500	105.0500	105.0500	105.0500	-2.006%	2	1,401	+22.199%
2024-08-23	107.2000	107.2000	107.2000	107.2000	-4.753%	2	1,399	+19.748%
2024-08-21	112.5500	112.5500	112.5500	112.5500	+2.551%	1	1,399	+14.056%
2024-08-19	109.7500	109.7500	109.7500	109.7500	+0.173%	1	1,399	+16.966%
2024-08-16	109.5600	109.5600	109.5600	109.5600	-1.960%	6	1,399	+17.169%
2024-08-15	111.7500	111.7500	111.7500	111.7500	+5.048%	1	1,399	+14.872%
2024-08-14	106.6800	107.0200	105.8700	106.3800	+0.739%	6	1,400	+20.671%
2024-08-13	104.2500	105.6000	104.2500	105.6000	+4.627%	3	1,402	+21.563%
2024-08-12	100.9300	100.9300	100.9300	100.9300	-0.757%	1	1,404	+27.187%
2024-08-09	101.7000	101.7000	101.7000	101.7000	-0.039%	6	1,403	+26.224%
2024-08-08	101.7400	101.7400	101.7400	101.7400	+2.437%	3	1,406	+26.175%
2024-08-06	101.2800	101.2800	99.3200	99.3200	+1.347%	2	1,407	+29.249%
2024-08-05	95.5300	98.0000	95.5300	98.0000	-10.909%	2	1,408	+30.990%
2024-08-01	110.0000	110.0000	110.0000	110.0000	-2.663%	1	1,408	+16.700%
2024-07-31	111.9300	113.0100	111.5600	113.0100	-0.212%	3	1,408	+13.592%
2024-07-30	113.2500	113.2500	113.2500	113.2500	-4.269%	1	1,409	+13.351%
2024-07-29	118.3000	118.3000	118.3000	118.3000	+0.792%	2	1,409	+8.512%
2024-07-26	115.5200	119.0000	115.5200	117.3700	+3.711%	7	1,407	+9.372%
2024-07-25	113.1700	113.1700	113.1700	113.1700	-5.880%	1	1,407	+13.431%
2024-07-24	121.2400	121.2400	120.2400	120.2400	-6.275%	2	1,407	+6.761%
2024-07-19	128.2900	128.2900	125.7600	128.2900	-2.069%	3	1,407	+0.062%
2024-07-17	131.0000	131.0000	131.0000	131.0000	-13.929%	30	1,406	-2.008%
2024-07-08	152.2000	152.2000	152.2000	152.2000	-0.092%	1	1,376	-15.657%
2024-07-05	152.3400	152.3400	152.3400	152.3400	+4.342%	2	1,377	-15.735%
2024-07-02	146.0000	146.0000	146.0000	146.0000	+3.487%	1	1,377	-12.075%
2024-06-28	142.7800	142.8400	141.0800	141.0800	+2.978%	50	1,377	-9.009%
2024-06-24	140.9800	140.9800	137.0000	137.0000	+0.161%	31	1,362	-6.299%
2024-06-21	136.7800	136.7800	136.7800	136.7800	+1.620%	2	1,334	-6.149%
2024-06-20	134.6000	134.6000	134.6000	134.6000	-1.587%	1	1,333	-4.629%
2024-06-18	137.5000	137.5000	136.7700	136.7700	+3.850%	16	1,321	-6.142%
2024-06-14	131.7000	131.7000	131.7000	131.7000	+2.093%	2	1,321	-2.528%
2024-06-12	129.0000	129.0000	129.0000	129.0000	+13.907%	1	1,322	-0.488%
2024-06-06	113.2500	113.2500	113.2500	113.2500	+3.377%	1	1,322	+13.351%
2024-06-03	109.5500	109.5500	109.5500	109.5500	-12.360%	2	1,322	+17.179%
2024-05-23	126.5000	126.5000	125.0000	125.0000	-0.398%	10	1,319	+2.696%
2024-05-21	124.0100	125.5000	124.0100	125.5000	+4.149%	2	1,319	+2.287%
2024-05-20	119.4100	120.5000	119.4100	120.5000	+7.092%	2	1,319	+6.531%
2024-05-14	110.2000	112.5200	110.2000	112.5200	-0.425%	4	1,318	+14.086%
2024-05-10	110.5500	113.0000	110.5500	113.0000	+2.634%	24	1,314	+13.602%
2024-05-08	110.1000	110.1000	110.1000	110.1000	+0.870%	1	1,314	+16.594%
2024-05-07	111.0000	111.0000	109.1500	109.1500	+2.402%	2	1,313	+17.609%
2024-05-03	106.5900	106.5900	106.5900	106.5900	+8.876%	2	1,313	+20.433%
2024-04-30	102.5600	102.5600	97.9000	97.9000	-11.682%	3	1,314	+31.124%
2024-04-26	110.5200	110.8500	110.5200	110.8500	+9.212%	6	1,313	+15.805%
2024-04-25	102.3000	102.3000	101.5000	101.5000	-7.727%	3	1,312	+26.473%
2024-04-23	110.0000	110.0000	110.0000	110.0000	+3.141%	2	1,312	+16.700%
2024-04-22	106.6500	106.6500	106.6500	106.6500	+1.138%	2	1,312	+20.366%
2024-04-19	103.5400	105.4500	103.5400	105.4500	-4.241%	4	1,312	+21.735%
2024-04-18	110.1200	110.1200	110.1200	110.1200	-2.927%	1	1,312	+16.573%
2024-04-17	113.4400	113.4400	113.4400	113.4400	-2.710%	1	1,311	+13.161%
2024-04-16	116.6000	116.6000	116.6000	116.6000	-6.720%	1	1,310	+10.094%
2024-04-15	124.9800	125.0000	124.9800	125.0000	+0.806%	2	1,309	+2.696%
2024-04-08	124.0000	124.0000	124.0000	124.0000	+2.734%	1	1,311	+3.524%
2024-04-01	121.6700	121.6700	120.7000	120.7000	-4.168%	6	1,311	+6.355%
2024-03-21	125.9000	126.4000	125.9000	125.9500	+6.512%	3	1,315	+1.921%
2024-03-19	118.2500	118.2500	118.2500	118.2500	+1.685%	1	1,315	+8.558%
2024-03-15	117.5900	117.5900	116.2900	116.2900	-4.680%	4	1,314	+10.388%
2024-03-14	120.0000	122.0000	120.0000	122.0000	+6.877%	7	1,314	+5.221%
2024-03-12	112.0000	114.1500	112.0000	114.1500	+6.882%	2	7,114	+12.457%
2024-03-11	106.8000	106.8000	106.8000	106.8000	-0.420%	1	7,114	+20.197%
2024-03-08	111.5000	111.5000	107.1200	107.2500	-0.694%	10	7,114	+19.692%
2024-03-07	108.0000	108.0000	108.0000	108.0000	+5.314%	1	7,113	+18.861%
2024-03-06	103.3000	103.3000	102.0000	102.5500	-1.659%	3	7,113	+25.178%
2024-03-05	105.6200	107.5000	103.3800	104.2800	-9.753%	7,006	7,113	+23.101%
2024-03-04	117.0000	117.0000	115.5500	115.5500	+3.632%	3	115	+11.095%
2024-03-01	111.9000	111.9000	111.5000	111.5000	+1.734%	4	112	+15.130%
2024-02-28	109.6000	109.6000	109.6000	109.6000	-3.009%	2	112	+17.126%
2024-02-23	111.0000	113.0000	111.0000	113.0000	+8.654%	6	112	+13.602%
2024-02-20	104.0000	104.0000	104.0000	104.0000	-2.640%	2	111	+23.433%
2024-02-16	107.1700	107.1700	106.8200	106.8200	-2.403%	110	65	+20.174%
2024-02-15	109.4500	109.4500	109.4500	109.4500	-7.832%	5	65	+17.286%
2024-02-12	118.7500	118.7500	118.7500	118.7500	+1.271%	2	70	+8.101%
2024-02-09	117.2600	117.2600	117.2600	117.2600	+9.059%	10	68	+9.475%
2024-01-29	106.8500	107.5200	106.5500	107.5200	+1.674%	27	58	+19.392%
2024-01-26	104.6000	105.7500	104.5400	105.7500	-2.038%	6	32	+21.390%
2024-01-25	108.0000	108.0000	107.9500	107.9500	+3.798%	2	36	+18.916%
2024-01-24	104.2500	104.2500	104.0000	104.0000	+3.844%	23	36	+23.433%
2024-01-23	97.6800	100.1500	97.6800	100.1500	+0.694%	21	53	+28.178%
2024-01-19	98.1500	99.4600	98.1500	99.4600	+2.642%	14	32	+29.067%
2024-01-18	96.9000	96.9000	96.9000	96.9000	+4.104%	1	26	+32.477%
2024-01-17	94.3700	94.3700	93.0800	93.0800	-0.715%	3	26	+37.914%
2024-01-16	96.0000	96.0000	93.7500	93.7500	+1.902%	4	24	+36.928%
2024-01-12	92.0000	92.0000	92.0000	92.0000	+1.996%	1	23	+39.533%
2024-01-11	90.0000	90.2000	90.0000	90.2000	-0.298%	2	23	+42.317%
2024-01-10	89.8000	90.4700	89.8000	90.4700	+10.195%	16	22	+41.892%
2024-01-09	82.1000	82.1000	82.1000	82.1000	+1.483%	3	17	+56.358%
2024-01-08	81.7500	81.7500	80.9000	80.9000	0.000%	18	15	+58.677%