Dark

MSFT20261218C380
MSFT Dec 18 2026 380.00 Call (MSFT261218C00380000)
option OPRA

EOD

Aug 3, 2026

117.92+20.363%(+19.95)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	107.1500	120.4900	107.1500	117.9200	+20.363%	111	6,662	0.000%
2026-07-31	93.3000	97.9700	86.5000	97.9700	+9.893%	27	6,700	+20.363%
2026-07-30	73.7900	90.8500	72.3000	89.1500	+102.614%	248	6,706	+32.271%
2026-07-29	43.2200	49.8000	42.7700	44.0000	-1.566%	81	6,784	+168.000%
2026-07-28	46.8000	49.0000	44.7000	44.7000	+4.099%	35	6,771	+163.803%
2026-07-27	43.7200	45.6000	42.9400	42.9400	+8.434%	121	6,781	+174.616%
2026-07-24	42.0000	42.0000	39.5000	39.6000	-0.826%	73	6,813	+197.778%
2026-07-23	45.5500	45.5500	37.8500	39.9300	-10.390%	172	6,828	+195.317%
2026-07-22	51.0500	51.0500	43.6400	44.5600	-10.880%	68	6,830	+164.632%
2026-07-21	50.7000	52.1800	50.0000	50.0000	-4.123%	10	6,850	+135.840%
2026-07-20	47.9500	52.1500	46.9000	52.1500	+9.720%	10	6,854	+126.117%
2026-07-17	49.5200	49.5200	47.0000	47.5300	-13.692%	19	6,855	+148.096%
2026-07-16	52.1700	55.2000	52.1700	55.0700	+9.331%	30	6,858	+114.127%
2026-07-15	46.6000	51.5000	45.4000	50.3700	+14.948%	94	6,853	+134.108%
2026-07-14	40.9000	44.5900	40.0000	43.8200	-6.964%	163	6,899	+169.101%
2026-07-13	46.0000	48.0000	43.0600	47.1000	+7.904%	47	6,883	+150.361%
2026-07-10	44.9900	47.4500	41.3500	43.6500	+3.780%	165	6,884	+170.149%
2026-07-09	37.2500	42.0600	37.1500	42.0600	-0.895%	204	6,943	+180.361%
2026-07-08	42.9000	43.4000	41.2000	42.4400	-9.702%	57	6,893	+177.851%
2026-07-07	49.0000	50.4000	47.0000	47.0000	+3.730%	22	6,889	+150.894%
2026-07-06	45.6000	45.6000	41.7000	45.3100	-3.287%	75	6,881	+160.252%
2026-07-02	44.3000	48.7500	44.2500	46.8500	+6.477%	76	6,892	+151.697%
2026-07-01	39.7500	46.8200	39.7500	44.0000	+19.080%	510	6,892	+168.000%
2026-06-30	36.8700	38.3000	35.7000	36.9500	+2.582%	83	6,780	+219.134%
2026-06-29	40.1500	42.7500	35.4100	36.0200	-9.950%	330	6,788	+227.374%
2026-06-26	30.5000	40.0000	30.0000	40.0000	+36.986%	188	6,756	+194.800%
2026-06-25	31.3800	31.3800	26.7500	29.2000	-11.916%	369	6,748	+303.836%
2026-06-24	38.0400	39.7100	33.1500	33.1500	-9.426%	106	6,807	+255.716%
2026-06-23	37.6500	38.9000	36.2000	36.6000	+6.087%	77	6,727	+222.186%
2026-06-22	38.0000	42.0000	34.5000	34.5000	-15.545%	177	6,732	+241.797%
2026-06-18	40.1500	41.9000	37.3500	40.8500	+0.889%	310	6,412	+188.666%
2026-06-17	45.0000	45.3000	39.7000	40.4900	-16.687%	463	6,412	+191.232%
2026-06-16	49.0000	49.0200	47.0000	48.6000	-8.388%	16	6,412	+142.634%
2026-06-15	50.5000	53.7200	50.5000	53.0500	+11.684%	544	6,408	+122.281%
2026-06-12	46.9900	47.5500	43.7900	47.5000	+0.105%	808	6,022	+148.253%
2026-06-11	47.0000	49.1500	44.6000	47.4500	-10.133%	184	5,522	+148.514%
2026-06-10	54.1200	55.8400	52.8000	52.8000	-5.019%	20	5,506	+123.333%
2026-06-09	60.8300	60.8300	53.6300	55.5900	-10.727%	30	5,508	+112.124%
2026-06-08	62.0000	62.2700	59.4800	62.2700	-3.457%	61	5,500	+89.369%
2026-06-05	70.1000	70.1000	64.0000	64.5000	-12.245%	14	5,526	+82.822%
2026-06-04	77.0000	77.0000	72.3000	73.5000	+3.521%	59	5,525	+60.435%
2026-06-03	76.0000	76.0000	71.0000	71.0000	-16.618%	11	5,490	+66.085%
2026-06-02	88.8000	89.1500	85.1500	85.1500	-15.105%	14	5,485	+38.485%
2026-06-01	99.5000	101.5000	99.5000	100.3000	+18.362%	12	5,475	+17.567%
2026-05-29	79.5000	86.4000	79.4000	84.7400	+19.352%	43	5,482	+39.155%
2026-05-28	72.0900	73.8300	71.0000	71.0000	+11.460%	11	5,508	+66.085%
2026-05-27	63.7000	63.7000	63.7000	63.7000	-2.301%	5	5,514	+85.118%
2026-05-26	65.2000	65.2000	65.2000	65.2000	-1.137%	1	5,509	+80.859%
2026-05-22	69.3000	69.3000	65.0000	65.9500	-0.393%	5	5,510	+78.802%
2026-05-21	71.7800	71.7800	66.2100	66.2100	-0.361%	4	5,510	+78.100%
2026-05-20	61.0000	66.9000	60.9500	66.4500	+1.450%	17	5,510	+77.457%
2026-05-19	76.0000	76.0000	64.5000	65.5000	-3.535%	12	5,506	+80.031%
2026-05-18	67.4000	70.1000	65.2300	67.9000	-1.020%	38	5,506	+73.667%
2026-05-15	63.1500	72.0000	62.9000	68.6000	+15.294%	16	5,506	+71.895%
2026-05-14	54.5000	60.0000	54.5000	59.5000	+5.124%	16	5,522	+98.185%
2026-05-13	54.5700	56.6000	53.9000	56.6000	-2.966%	20	5,515	+108.339%
2026-05-12	57.8000	59.0000	57.8000	58.3300	-2.783%	18	5,515	+102.160%
2026-05-11	58.9000	60.3000	58.9000	60.0000	-7.621%	7	5,515	+96.533%
2026-05-08	64.9500	64.9500	64.9500	64.9500	-8.263%	1	5,502	+81.555%
2026-05-07	66.2400	71.0000	66.2400	70.8000	+14.194%	98	5,502	+66.554%
2026-05-06	61.3000	62.2600	61.3000	62.0000	+2.649%	4	5,546	+90.194%
2026-05-05	59.7000	60.4000	59.6400	60.4000	-0.984%	73	5,545	+95.232%
2026-05-04	67.6000	67.6000	61.0000	61.0000	-3.876%	18	5,545	+93.311%
2026-05-01	64.5500	64.5500	60.1000	63.4600	+7.196%	9	5,546	+85.818%
2026-04-30	57.0000	59.3400	53.0000	59.2000	-17.606%	29	5,546	+99.189%
2026-04-29	73.0000	73.3000	71.8500	71.8500	-2.045%	16	5,536	+64.120%
2026-04-28	75.0000	76.5000	73.3500	73.3500	-0.610%	42	5,528	+60.763%
2026-04-27	70.6000	75.0000	70.6000	73.8000	+1.346%	16	5,553	+59.783%
2026-04-24	70.0400	72.8200	70.0400	72.8200	+7.722%	12	5,557	+61.934%
2026-04-23	68.9500	71.0000	65.0000	67.6000	-13.610%	47	5,555	+74.438%
2026-04-22	72.5800	78.9800	72.5800	78.2500	+5.104%	18	5,538	+50.696%
2026-04-21	72.2400	74.9500	72.2400	74.4500	+8.654%	6	5,544	+58.388%
2026-04-20	68.7500	70.2300	67.2000	68.5200	-4.435%	35	5,544	+72.096%
2026-04-17	74.0000	79.3200	70.5800	71.7000	+0.589%	131	5,556	+64.463%
2026-04-16	69.5000	71.5400	65.6000	71.2800	+8.659%	177	5,643	+65.432%
2026-04-15	56.9000	66.7000	56.9000	65.6000	+25.310%	169	5,644	+79.756%
2026-04-14	49.1100	54.2500	49.1100	52.3500	+11.383%	218	5,713	+125.253%
2026-04-13	39.5300	47.0000	38.9800	47.0000	+20.761%	273	5,720	+150.894%
2026-04-10	40.0000	40.4000	38.0500	38.9200	-2.088%	158	5,817	+202.980%
2026-04-09	37.6600	39.7500	36.3900	39.7500	+0.812%	258	5,761	+196.654%
2026-04-08	45.4000	45.4500	39.2200	39.4300	+3.355%	265	5,701	+199.062%
2026-04-07	38.4000	38.8500	37.3000	38.1500	-4.553%	52	5,687	+209.096%
2026-04-06	39.8500	40.3200	39.0300	39.9700	+0.629%	148	5,685	+195.021%
2026-04-02	37.0000	39.7200	36.7000	39.7200	+2.636%	9	5,676	+196.878%
2026-04-01	39.9500	40.6000	38.2500	38.7000	-2.223%	83	5,676	+204.703%
2026-03-31	38.6500	40.0000	36.6300	39.5800	+15.562%	32	5,651	+197.928%
2026-03-30	35.0000	37.3000	33.7100	34.2500	+1.935%	237	5,639	+244.292%
2026-03-27	35.2500	35.2500	33.5900	33.6000	-11.252%	74	5,626	+250.952%
2026-03-26	40.5000	41.6700	37.8600	37.8600	-5.350%	59	5,598	+211.463%
2026-03-25	42.4100	42.7000	39.7600	40.0000	-4.671%	47	5,589	+194.800%
2026-03-24	45.1300	45.1300	40.9700	41.9600	-10.723%	154	5,585	+181.030%
2026-03-23	49.5000	49.5000	46.6300	47.0000	-0.948%	38	5,529	+150.894%
2026-03-20	48.0000	49.4000	47.3000	47.4500	-5.853%	70	5,506	+148.514%
2026-03-19	52.5000	52.5000	50.4000	50.4000	-4.977%	3	5,484	+133.968%
2026-03-18	55.0500	55.9900	53.0000	53.0400	-8.583%	16	5,485	+122.323%
2026-03-17	58.3500	58.3500	57.5400	58.0200	+0.904%	6	5,480	+103.240%
2026-03-16	56.7500	57.5000	56.7500	57.5000	-1.877%	2	5,477	+105.078%
2026-03-13	60.0000	60.0000	58.6000	58.6000	-6.836%	4	5,475	+101.229%
2026-03-12	63.3500	63.3500	62.9000	62.9000	+1.452%	4	5,471	+87.472%
2026-03-11	63.1500	63.2500	62.0000	62.0000	-4.806%	6	5,471	+90.194%
2026-03-10	63.9300	65.1300	63.8000	65.1300	+0.820%	8	5,470	+81.053%
2026-03-09	66.9000	66.9000	64.6000	64.6000	-5.486%	5	5,466	+82.539%
2026-03-06	68.9000	70.3700	68.3000	68.3500	+0.811%	13	5,465	+72.524%
2026-03-05	64.9500	69.2500	64.9500	67.8000	+0.326%	16	5,466	+73.923%
2026-03-04	64.5000	67.5800	64.0000	67.5800	+5.958%	32	5,468	+74.489%
2026-03-03	57.2500	63.7800	57.2500	63.7800	+3.539%	6	5,458	+84.886%
2026-03-02	58.3500	61.6000	58.3500	61.6000	+7.000%	3	5,454	+91.429%
2026-02-27	57.0000	58.3800	57.0000	57.5700	-7.888%	268	5,452	+104.829%
2026-02-26	64.4700	65.8200	62.5000	62.5000	+4.132%	16	5,198	+88.672%
2026-02-25	57.0000	60.0200	57.0000	60.0200	+12.608%	511	4,785	+96.468%
2026-02-24	50.0000	53.3500	50.0000	53.3000	+5.336%	47	4,785	+121.238%
2026-02-23	53.9300	53.9600	50.2500	50.6000	-14.944%	97	4,765	+133.043%
2026-02-19	59.4900	59.4900	59.4900	59.4900	-1.751%	1	4,718	+98.218%
2026-02-18	58.5000	60.5500	58.5000	60.5500	+0.331%	4	4,719	+94.748%
2026-02-17	59.6800	60.3500	57.7500	60.3500	-1.114%	6	4,716	+95.394%
2026-02-13	62.0000	62.0000	59.7400	61.0300	-3.510%	3	4,712	+93.216%
2026-02-12	60.9100	63.2500	60.9100	63.2500	-0.691%	8	4,712	+86.435%
2026-02-11	68.0000	68.0000	62.1000	63.6900	-8.281%	18	4,710	+85.147%
2026-02-10	75.6200	75.6200	69.2000	69.4400	+0.202%	70	4,698	+69.816%
2026-02-09	67.0100	70.3000	67.0100	69.3000	+15.616%	31	4,720	+70.159%
2026-02-06	59.2500	60.5500	57.0500	59.9400	+4.243%	38	4,705	+96.730%
2026-02-05	61.9800	63.5500	57.5000	57.5000	-17.575%	54	4,685	+105.078%
2026-02-04	70.6600	70.6600	69.5400	69.7600	+4.902%	4	4,681	+69.037%
2026-02-03	71.5000	71.5000	66.5000	66.5000	-12.958%	37	4,680	+77.323%
2026-02-02	76.4000	76.4000	76.4000	76.4000	-4.940%	2	4,653	+54.346%
2026-01-30	84.0000	85.5000	80.3700	80.3700	-0.851%	4	4,651	+46.721%
2026-01-29	85.0000	85.0000	77.6000	81.0600	-33.775%	27	4,648	+45.472%
2026-01-28	123.6500	123.6500	121.6800	122.4000	-1.410%	3	4,638	-3.660%
2026-01-27	123.3400	124.1500	123.3400	124.1500	+25.913%	5	4,636	-5.018%
2026-01-22	98.6000	98.6000	98.6000	98.6000	+6.227%	1	4,636	+19.594%
2026-01-21	92.8200	92.8200	92.8200	92.8200	-7.734%	1	4,636	+27.042%
2026-01-20	99.1000	100.6000	98.3700	100.6000	-4.870%	4	4,635	+17.217%
2026-01-15	105.7500	105.7500	105.7500	105.7500	+0.897%	3	4,633	+11.508%
2026-01-14	104.8100	104.8100	104.8100	104.8100	-7.305%	14	4,633	+12.508%
2026-01-13	112.2500	113.0700	111.3500	113.0700	-4.983%	3	4,619	+4.289%
2026-01-05	117.6900	119.0000	117.6900	119.0000	-1.278%	2	4,617	-0.908%
2026-01-02	120.5400	120.5400	120.5400	120.5400	-6.209%	1	4,617	-2.174%
2025-12-29	130.5700	130.5700	128.5200	128.5200	-1.290%	2	4,618	-8.248%
2025-12-22	130.2000	130.2000	130.2000	130.2000	+0.463%	1	4,619	-9.432%
2025-12-19	129.9000	129.9000	129.6000	129.6000	+7.143%	2	4,619	-9.012%
2025-12-15	121.6300	121.6300	120.9600	120.9600	-4.943%	3	4,617	-2.513%
2025-12-12	127.2500	127.2500	127.2500	127.2500	+0.118%	1	4,617	-7.332%
2025-12-10	127.2700	127.2700	127.1000	127.1000	-6.654%	2	4,617	-7.223%
2025-12-08	135.0000	136.1600	135.0000	136.1600	+7.892%	2	4,617	-13.396%
2025-12-04	126.2000	126.2000	126.2000	126.2000	+1.774%	1	4,618	-6.561%
2025-12-03	124.0000	124.0000	124.0000	124.0000	-0.482%	1	4,617	-4.903%
2025-11-24	122.5800	124.6000	122.5800	124.6000	-0.312%	2	4,617	-5.361%
2025-11-21	122.5400	124.9900	122.5400	124.9900	-6.466%	10	4,617	-5.656%
2025-11-19	134.4000	134.4000	133.6300	133.6300	-13.954%	7	4,617	-11.756%
2025-11-14	155.3000	155.3000	155.3000	155.3000	+4.298%	1	4,613	-24.070%
2025-11-10	148.9000	148.9000	148.9000	148.9000	+2.938%	1	4,613	-20.806%
2025-11-06	148.0000	148.0000	144.6500	144.6500	-9.236%	3	4,613	-18.479%
2025-11-03	167.2200	167.2200	159.3700	159.3700	-3.994%	6	4,612	-26.009%
2025-10-31	166.0000	166.0000	166.0000	166.0000	-0.569%	1	4,612	-28.964%
2025-10-30	173.4500	173.4500	166.9000	166.9500	-7.507%	5	4,612	-29.368%
2025-10-29	180.5000	180.5000	180.5000	180.5000	+10.236%	1	4,612	-34.670%
2025-10-22	166.0000	166.0000	163.7400	163.7400	+2.338%	2	4,612	-27.983%
2025-10-21	160.0000	160.0000	160.0000	160.0000	+3.226%	1	4,613	-26.300%
2025-10-17	155.0000	155.0000	155.0000	155.0000	-4.656%	1	4,613	-23.923%
2025-10-10	162.5700	162.5700	162.5700	162.5700	-4.371%	1	4,614	-27.465%
2025-10-08	170.0000	170.0000	170.0000	170.0000	+0.920%	2	4,614	-30.635%
2025-10-07	168.4500	168.4500	168.4500	168.4500	+1.050%	2	4,614	-29.997%
2025-10-06	166.7000	166.7000	166.7000	166.7000	+4.005%	4	4,614	-29.262%
2025-09-29	160.2800	160.2800	160.2800	160.2800	+2.474%	1	4,618	-26.429%
2025-09-26	156.1300	156.4100	156.1300	156.4100	+2.396%	15	4,618	-24.608%
2025-09-25	152.9000	152.9000	152.7500	152.7500	-1.907%	5	4,633	-22.802%
2025-09-23	155.7200	155.7200	155.7200	155.7200	-2.510%	1	4,628	-24.274%
2025-09-22	159.9000	159.9000	159.7300	159.7300	+2.391%	3	4,628	-26.175%
2025-09-19	156.0000	156.0000	156.0000	156.0000	+1.036%	1	4,628	-24.410%
2025-09-18	156.6000	156.6000	154.4000	154.4000	-2.648%	2	4,628	-23.627%
2025-09-16	158.8000	158.8000	158.6000	158.6000	+8.208%	3	4,626	-25.649%
2025-09-10	145.5000	146.5700	145.5000	146.5700	+0.390%	2	4,626	-19.547%
2025-09-09	146.0000	146.0000	146.0000	146.0000	+1.199%	2	4,624	-19.233%
2025-09-05	144.1500	144.2700	144.1500	144.2700	-6.652%	4	4,622	-18.264%
2025-08-28	154.0000	154.5500	154.0000	154.5500	+2.630%	2	4,621	-23.701%
2025-08-26	150.5900	150.5900	150.5900	150.5900	-2.845%	1	4,621	-21.695%
2025-08-21	155.0000	155.0000	155.0000	155.0000	-2.454%	2	4,621	-23.923%
2025-08-19	157.6300	158.9000	157.6300	158.9000	-2.974%	4	4,621	-25.790%
2025-08-18	163.7700	163.7700	163.7700	163.7700	-5.050%	1	4,621	-27.997%
2025-08-12	172.4800	172.4800	172.4800	172.4800	-3.400%	1	4,622	-31.633%
2025-08-05	182.0500	182.0500	178.5500	178.5500	+2.739%	4	4,621	-33.957%
2025-08-01	173.7900	173.7900	173.7900	173.7900	-3.364%	2	4,620	-32.148%
2025-07-31	179.8400	179.8400	179.8400	179.8400	+11.012%	3	4,618	-34.431%
2025-07-25	162.0000	162.0000	162.0000	162.0000	+1.791%	5	4,621	-27.210%
2025-07-18	159.2900	159.2900	159.1500	159.1500	+1.993%	3	4,621	-25.906%
2025-07-15	157.0900	157.0900	156.0400	156.0400	+3.338%	2	4,622	-24.430%
2025-07-14	151.0000	151.0000	151.0000	151.0000	-1.629%	1	4,623	-21.907%
2025-07-09	151.8900	154.3000	151.8900	153.5000	+3.821%	38	4,623	-23.179%
2025-07-08	148.2600	148.2600	147.2500	147.8500	+3.609%	4	4,660	-20.243%
2025-07-02	142.7000	142.7000	142.7000	142.7000	-3.156%	1	4,660	-17.365%
2025-07-01	147.3500	147.3500	147.3500	147.3500	-0.841%	1	4,660	-19.973%
2025-06-27	148.7000	148.7000	148.6000	148.6000	+1.655%	2	4,661	-20.646%
2025-06-26	146.1800	146.1800	146.1800	146.1800	+0.364%	1	4,662	-19.332%
2025-06-25	145.6500	145.6500	145.6500	145.6500	+3.357%	1	4,663	-19.039%
2025-06-23	140.9200	140.9200	140.9200	140.9200	+4.131%	1	4,663	-16.321%
2025-06-20	135.3300	135.3300	135.3300	135.3300	+2.787%	2	4,664	-12.865%
2025-06-17	131.6600	131.6600	131.6600	131.6600	-1.119%	1	4,665	-10.436%
2025-06-13	133.3000	133.3000	133.1500	133.1500	-1.114%	172	4,664	-11.438%
2025-06-12	134.6500	134.6500	134.6500	134.6500	+2.263%	1	4,721	-12.425%
2025-06-11	131.6700	131.6700	131.6700	131.6700	+1.137%	1	4,721	-10.443%
2025-06-06	130.1900	130.1900	130.1900	130.1900	+7.329%	6	4,722	-9.425%
2025-06-02	117.6400	121.3000	117.6400	121.3000	+0.580%	2	4,722	-2.786%
2025-05-28	122.0000	122.0000	120.6000	120.6000	+1.901%	3	4,721	-2.222%
2025-05-21	117.0000	118.3500	117.0000	118.3500	+2.521%	2	4,723	-0.363%
2025-05-16	115.3000	116.1000	115.3000	115.4400	-1.333%	8	4,722	+2.148%
2025-05-15	117.0000	117.0000	117.0000	117.0000	+5.596%	1	4,718	+0.786%
2025-05-13	110.8000	111.6000	110.8000	110.8000	+0.727%	77	4,717	+6.426%
2025-05-12	110.0000	110.0000	110.0000	110.0000	+4.952%	1	4,715	+7.200%
2025-05-09	104.8100	104.8100	104.8100	104.8100	-3.043%	2	4,715	+12.508%
2025-05-08	107.8000	108.8000	107.8000	108.1000	+5.207%	143	4,715	+9.084%
2025-05-07	101.5500	103.3000	100.8000	102.7500	+0.049%	24	4,728	+14.764%
2025-05-06	100.5000	102.9000	100.5000	102.7000	-1.345%	58	4,737	+14.820%
2025-05-05	102.6000	104.3000	102.6000	104.1000	+2.129%	61	4,756	+13.276%
2025-05-02	103.9200	103.9200	101.9300	101.9300	+3.325%	8	4,799	+15.687%
2025-05-01	99.5000	100.0000	95.9000	98.6500	+42.352%	98	4,802	+19.534%
2025-04-30	66.0000	69.4500	66.0000	69.3000	+4.367%	62	4,822	+70.159%
2025-04-28	67.4800	67.4800	66.2500	66.4000	-0.896%	26	4,824	+77.590%
2025-04-25	67.0000	67.0000	67.0000	67.0000	+0.450%	2	4,823	+76.000%
2025-04-24	64.3200	66.7000	64.3200	66.7000	+12.764%	84	4,823	+76.792%
2025-04-23	61.8500	62.0100	59.1500	59.1500	+9.740%	5	4,827	+99.358%
2025-04-22	53.3500	53.9000	53.3500	53.9000	+3.059%	4	4,822	+118.776%
2025-04-21	52.3000	52.3000	52.3000	52.3000	-16.918%	1	4,822	+125.468%
2025-04-16	62.9500	62.9500	62.9500	62.9500	-8.356%	1	4,822	+87.323%
2025-04-15	68.6900	68.6900	68.6900	68.6900	+1.044%	1	4,821	+71.670%
2025-04-14	67.9800	67.9800	67.9800	67.9800	+7.666%	1	4,822	+73.463%
2025-04-10	61.3600	63.1400	61.3600	63.1400	-7.731%	40	4,822	+86.760%
2025-04-09	65.0000	68.4300	65.0000	68.4300	+37.410%	15	4,822	+72.322%
2025-04-08	56.6500	56.6500	49.8000	49.8000	-2.353%	5	4,815	+136.787%
2025-04-07	45.6200	57.2300	45.6200	51.0000	-6.250%	19	4,816	+131.216%
2025-04-04	55.1000	57.0000	54.4000	54.4000	-10.008%	6	4,818	+116.765%
2025-04-03	58.0000	61.3500	58.0000	60.4500	-6.031%	5	4,815	+95.070%
2025-04-02	63.5600	65.6200	63.5600	64.3300	+1.467%	29	4,815	+83.305%
2025-04-01	59.8800	63.4000	59.8800	63.4000	+5.526%	4	4,841	+85.994%
2025-03-31	55.4500	60.0800	55.4500	60.0800	-6.022%	12	4,839	+96.272%
2025-03-28	67.4000	67.4000	63.9300	63.9300	-8.014%	8	4,848	+84.452%
2025-03-27	69.5000	69.5000	69.5000	69.5000	-4.336%	2	4,846	+69.669%
2025-03-25	72.6500	72.6500	72.6500	72.6500	+1.481%	1	4,848	+62.312%
2025-03-24	71.1500	71.5900	71.0500	71.5900	+1.259%	7	4,848	+64.716%
2025-03-21	70.7000	70.7000	70.7000	70.7000	+3.971%	2	4,842	+66.789%
2025-03-20	68.5000	68.5000	68.0000	68.0000	+0.443%	3	4,843	+73.412%
2025-03-19	69.0000	69.0000	67.7000	67.7000	+2.576%	29	4,842	+74.180%
2025-03-18	67.9000	67.9000	66.0000	66.0000	-6.223%	4	4,843	+78.667%
2025-03-17	70.3800	70.3800	70.3800	70.3800	+1.048%	5	4,839	+67.548%
2025-03-14	66.5000	69.6500	66.4700	69.6500	+3.878%	214	4,844	+69.304%
2025-03-12	67.0400	67.0500	67.0400	67.0500	+0.827%	10	4,741	+75.869%
2025-03-11	69.3400	69.3400	66.3000	66.5000	+1.449%	107	4,731	+77.323%
2025-03-10	66.7200	66.8300	65.5500	65.5500	-7.021%	18	4,662	+79.893%
2025-03-07	70.6000	70.6000	70.4500	70.5000	+2.620%	6	4,653	+67.262%
2025-03-04	67.8200	68.7000	67.8200	68.7000	-6.467%	7	4,653	+71.645%
2025-02-28	73.4500	73.5000	73.4500	73.4500	-5.591%	6	4,652	+60.545%
2025-02-26	81.0500	81.0500	77.8000	77.8000	-5.064%	4	4,650	+51.568%
2025-02-24	82.0400	82.0400	81.9500	81.9500	-4.798%	11	4,651	+43.893%
2025-02-19	84.8000	86.0800	84.8000	86.0800	+1.057%	6	4,645	+36.989%
2025-02-18	85.3000	85.3000	85.1800	85.1800	+1.526%	6	4,644	+38.436%
2025-02-14	83.8800	83.9000	83.3100	83.9000	-1.526%	16	4,643	+40.548%
2025-02-12	85.2000	85.2000	85.2000	85.2000	-1.286%	1	4,643	+38.404%
2025-02-11	86.3100	86.3100	86.3100	86.3100	-2.475%	1	4,642	+36.624%
2025-02-10	88.5000	88.5000	88.5000	88.5000	-1.667%	1	4,641	+33.243%
2025-02-06	90.0000	90.0000	90.0000	90.0000	+2.822%	1	4,640	+31.022%
2025-02-04	88.8000	88.8000	87.5300	87.5300	-2.310%	5	4,639	+34.720%
2025-02-03	88.0200	89.6000	87.3200	89.6000	-5.773%	5	4,639	+31.607%
2025-01-31	95.0900	95.0900	95.0900	95.0900	+5.656%	16	4,641	+24.009%
2025-01-30	91.0000	91.0000	90.0000	90.0000	-15.334%	4	4,638	+31.022%
2025-01-27	100.0000	106.3000	100.0000	106.3000	-7.965%	8	4,638	+10.931%
2025-01-22	110.7500	115.5000	110.5400	115.5000	+14.322%	11	4,638	+2.095%
2025-01-15	100.6900	101.0300	100.3200	101.0300	+10.754%	10	4,641	+16.718%
2025-01-14	91.2200	91.2200	91.2200	91.2200	-2.957%	5	4,642	+29.270%
2025-01-13	94.0000	94.0000	94.0000	94.0000	-2.692%	1	4,647	+25.447%
2025-01-10	96.6000	96.6000	96.6000	96.6000	-8.262%	6	4,647	+22.070%
2024-12-27	108.5300	108.5300	105.3000	105.3000	-0.047%	8	4,647	+11.985%
2024-12-20	105.3500	105.3500	105.3500	105.3500	-8.890%	1	4,648	+11.932%
2024-12-19	115.3500	115.6300	115.3500	115.6300	-5.793%	9	4,649	+1.980%
2024-12-12	122.7400	122.7400	122.7400	122.7400	+3.578%	3	4,651	-3.927%
2024-12-09	118.6300	118.6300	118.5000	118.5000	+0.937%	2	4,651	-0.489%
2024-12-06	117.4000	117.4000	117.4000	117.4000	+0.859%	6	4,651	+0.443%
2024-12-05	116.6400	116.6400	116.4000	116.4000	+5.818%	2	4,651	+1.306%
2024-12-04	110.0000	110.0000	110.0000	110.0000	+3.286%	3	4,652	+7.200%
2024-12-02	106.5000	106.5000	106.5000	106.5000	+13.262%	2	4,655	+10.723%
2024-11-21	94.0300	94.0300	94.0300	94.0300	-1.950%	1	4,657	+25.407%
2024-11-19	92.6500	95.9000	92.5000	95.9000	+1.439%	3	4,658	+22.961%
2024-11-18	94.5400	94.5400	94.5400	94.5400	-7.314%	4	4,659	+24.730%
2024-11-13	100.0000	102.0000	100.0000	102.0000	+3.785%	2	4,659	+15.608%
2024-11-12	98.2800	98.2800	98.2800	98.2800	+2.911%	1	4,660	+19.984%
2024-11-11	100.0000	100.0000	95.5000	95.5000	-5.352%	2	4,661	+23.476%
2024-11-08	100.9000	100.9000	100.9000	100.9000	-0.591%	4	4,661	+16.868%
2024-11-07	100.3000	101.5000	100.3000	101.5000	+9.742%	10	4,663	+16.177%
2024-11-05	93.8800	93.8800	92.4900	92.4900	+0.862%	3	4,670	+27.495%
2024-11-04	91.7000	91.7000	91.7000	91.7000	-1.398%	1	4,670	+28.593%
2024-11-01	95.0600	95.0600	93.0000	93.0000	-0.694%	34	4,669	+26.796%
2024-10-31	92.7500	93.6500	91.5000	93.6500	-11.817%	12	4,673	+25.916%
2024-10-25	106.2500	106.2500	106.2000	106.2000	+2.728%	4	4,670	+11.036%
2024-10-24	103.3800	103.3800	103.3800	103.3800	-2.674%	1	4,670	+14.065%
2024-10-22	104.5000	106.2200	104.5000	106.2200	+8.145%	2	4,671	+11.015%
2024-10-21	98.0800	98.5000	98.0800	98.2200	+2.902%	3	4,673	+20.057%
2024-10-16	95.4500	95.4500	95.4500	95.4500	-1.982%	1	4,674	+23.541%
2024-10-15	98.9000	98.9000	97.3800	97.3800	-3.889%	2	4,673	+21.093%
2024-10-14	101.3200	101.3200	101.3200	101.3200	+4.583%	1	4,671	+16.384%
2024-10-11	97.8500	97.8500	96.8800	96.8800	-3.410%	4	4,670	+21.718%
2024-10-09	100.4000	100.4000	100.3000	100.3000	+5.880%	3	4,668	+17.567%
2024-10-08	94.7300	94.7300	94.7300	94.7300	-4.071%	3	4,669	+24.480%
2024-10-04	98.7500	98.7500	98.7500	98.7500	-1.250%	4	4,670	+19.413%
2024-10-01	100.0000	100.0000	100.0000	100.0000	-7.450%	1	4,668	+17.920%
2024-09-25	108.0500	108.0900	107.9800	108.0500	-2.658%	34	4,667	+9.135%
2024-09-18	110.0000	111.0000	110.0000	111.0000	+0.909%	2	4,669	+6.234%
2024-09-13	110.0000	110.0000	110.0000	110.0000	+3.774%	2	4,668	+7.200%
2024-09-12	105.1000	106.0000	105.1000	106.0000	+1.484%	2	4,667	+11.245%
2024-09-11	104.4500	104.4500	104.4500	104.4500	+7.183%	1	4,667	+12.896%
2024-09-10	97.2500	97.4500	97.2500	97.4500	+7.324%	3	4,667	+21.006%
2024-09-09	90.4500	90.8000	90.4500	90.8000	-0.110%	4	4,664	+29.868%
2024-09-06	90.9000	90.9000	90.9000	90.9000	-3.298%	4	4,662	+29.725%
2024-09-05	94.0000	94.0000	94.0000	94.0000	-2.287%	1	4,660	+25.447%
2024-08-28	98.6000	98.6000	96.2000	96.2000	-2.779%	4	4,659	+22.578%
2024-08-27	99.0600	99.0600	98.9500	98.9500	+1.176%	2	4,655	+19.171%
2024-08-26	98.1500	98.1500	97.8000	97.8000	-3.360%	2	4,654	+20.573%
2024-08-23	103.4600	103.4600	100.2000	101.2000	-0.296%	8	4,654	+16.522%
2024-08-22	101.5000	101.5000	101.5000	101.5000	-3.609%	1	4,653	+16.177%
2024-08-20	105.3000	105.3000	105.3000	105.3000	+4.103%	1	4,652	+11.985%
2024-08-19	101.1500	101.1500	101.1500	101.1500	-2.740%	3	4,652	+16.579%
2024-08-16	104.0000	104.0000	104.0000	104.0000	-1.655%	6	4,655	+13.385%
2024-08-15	104.5400	105.7500	104.5400	105.7500	+5.297%	2	4,655	+11.508%
2024-08-14	100.4300	100.4300	100.4300	100.4300	+1.199%	1	4,656	+17.415%
2024-08-13	99.1000	100.0700	99.1000	99.2400	+5.016%	4	4,656	+18.823%
2024-08-09	94.5000	94.5000	94.5000	94.5000	-1.470%	2	4,658	+24.783%
2024-08-08	95.6200	95.9100	95.6200	95.9100	-1.983%	5	4,657	+22.949%
2024-08-07	98.5500	98.7000	97.6000	97.8500	+4.652%	42	4,653	+20.511%
2024-08-06	96.2500	96.2500	93.5000	93.5000	+4.586%	9	4,664	+26.118%
2024-08-05	92.0000	92.0000	89.4000	89.4000	-6.348%	9	4,667	+31.902%
2024-08-02	98.0000	98.0000	95.1000	95.4600	-7.902%	13	4,663	+23.528%
2024-08-01	110.6500	110.6500	103.6500	103.6500	-3.140%	3	4,661	+13.767%
2024-07-31	104.0000	107.0100	103.0800	107.0100	-1.145%	9	4,659	+10.195%
2024-07-26	105.5300	108.2500	105.5300	108.2500	-2.442%	6	4,655	+8.933%
2024-07-25	114.6700	114.6700	109.1700	110.9600	-2.367%	4	4,656	+6.273%
2024-07-24	113.6500	113.6500	113.6500	113.6500	-9.802%	2	4,654	+3.757%
2024-07-23	127.3700	127.3700	126.0000	126.0000	+2.024%	10	4,654	-6.413%
2024-07-22	123.5000	123.5000	123.5000	123.5000	+2.066%	2	4,649	-4.518%
2024-07-19	121.0000	121.0000	121.0000	121.0000	-2.183%	2	4,649	-2.545%
2024-07-17	123.7000	123.7000	123.7000	123.7000	-7.181%	1	4,648	-4.673%
2024-07-15	134.3100	135.2500	133.2700	133.2700	+0.581%	7	4,649	-11.518%
2024-07-12	132.5000	132.5000	132.5000	132.5000	-8.558%	1	4,649	-11.004%
2024-07-08	144.2000	144.9000	144.2000	144.9000	-0.753%	4	4,648	-18.620%
2024-07-05	146.0000	146.0000	146.0000	146.0000	+4.286%	2	4,647	-19.233%
2024-07-03	140.0000	140.0000	140.0000	140.0000	+1.295%	1	4,647	-15.771%
2024-07-02	138.3100	138.3100	138.2100	138.2100	+1.312%	3	4,647	-14.681%
2024-06-27	136.4200	136.4200	136.4200	136.4200	+1.202%	1	4,647	-13.561%
2024-06-26	135.0000	136.4000	134.8000	134.8000	+1.103%	5	4,647	-12.522%
2024-06-24	134.7800	134.7800	133.3300	133.3300	+1.779%	7	4,647	-11.558%
2024-06-21	131.0000	131.0000	131.0000	131.0000	+1.119%	2	4,644	-9.985%
2024-06-20	129.5500	129.5500	129.5500	129.5500	-0.384%	1	4,643	-8.977%
2024-06-18	130.0500	130.0500	130.0500	130.0500	+4.795%	1	4,642	-9.327%
2024-06-14	125.3700	126.2000	124.1000	124.1000	-1.484%	12	4,642	-4.980%
2024-06-12	122.0000	125.9700	121.4000	125.9700	+9.835%	11	4,638	-6.390%
2024-06-10	114.5200	114.6900	114.5200	114.6900	+2.119%	2	4,641	+2.816%
2024-06-07	112.3100	112.3100	112.3100	112.3100	-0.169%	2	4,641	+4.995%
2024-06-06	112.5000	112.5000	112.5000	112.5000	+4.360%	1	4,641	+4.818%
2024-06-05	107.8000	107.8000	107.8000	107.8000	+4.681%	1	4,641	+9.388%
2024-06-04	102.9800	102.9800	102.9800	102.9800	-0.579%	1	4,640	+14.508%
2024-06-03	103.8200	103.8200	103.5100	103.5800	+3.044%	4	4,640	+13.844%
2024-05-31	100.0000	100.5200	100.0000	100.5200	-15.615%	16	4,636	+17.310%
2024-05-29	119.1200	119.1200	119.1200	119.1200	+0.941%	2	4,636	-1.007%
2024-05-28	118.0000	118.0100	118.0000	118.0100	-1.247%	3	4,636	-0.076%
2024-05-21	119.5000	119.5000	119.5000	119.5000	+4.825%	50	4,633	-1.322%
2024-05-20	114.0000	114.0000	114.0000	114.0000	+3.401%	1	4,633	+3.439%
2024-05-17	110.0500	110.2500	110.0500	110.2500	-1.895%	4	4,634	+6.957%
2024-05-16	112.0900	112.3800	111.9500	112.3800	-0.053%	4	4,634	+4.930%
2024-05-15	112.4400	112.4400	112.4400	112.4400	+5.084%	1	4,634	+4.874%
2024-05-13	106.4000	107.0000	106.4000	107.0000	+4.902%	3	4,633	+10.206%
2024-05-09	102.0000	102.0000	102.0000	102.0000	+1.000%	2	4,631	+15.608%
2024-05-03	100.9900	100.9900	100.9900	100.9900	+3.051%	2	4,632	+16.764%
2024-04-29	99.0000	99.0000	98.0000	98.0000	-5.030%	5	4,632	+20.327%
2024-04-26	105.0000	105.0000	103.1900	103.1900	+9.777%	4	4,631	+14.275%