Dark

MSFT20261218C385
MSFT Dec 18 2026 385.00 Call (MSFT261218C00385000)
option OPRA

EOD

Aug 3, 2026

113.90+24.808%(+22.64)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	101.3000	116.0000	101.3000	113.9000	+24.808%	69	2,862	0.000%
2026-07-31	85.0000	91.7500	81.6000	91.2600	+8.643%	84	2,905	+24.808%
2026-07-30	71.6500	88.2000	68.5000	84.0000	+108.437%	400	2,925	+35.595%
2026-07-29	43.8000	46.2500	40.3000	40.3000	-5.841%	154	3,034	+182.630%
2026-07-28	45.3000	47.0000	41.4000	42.8000	+7.000%	85	3,021	+166.121%
2026-07-27	41.2800	43.0000	40.0000	40.0000	+5.070%	120	3,007	+184.750%
2026-07-24	40.3500	40.3500	37.2400	38.0700	+1.520%	38	3,042	+199.186%
2026-07-23	41.5500	41.8800	35.6000	37.5000	-11.661%	81	3,031	+203.733%
2026-07-22	45.0000	45.5700	41.5500	42.4500	-13.367%	59	3,046	+168.316%
2026-07-21	48.9000	49.0500	48.8500	49.0000	-0.467%	17	3,006	+132.449%
2026-07-20	45.4800	50.0000	45.4800	49.2300	+12.397%	16	2,995	+131.363%
2026-07-17	46.8100	46.8100	43.8000	43.8000	-11.515%	46	3,004	+160.046%
2026-07-16	47.4000	53.2000	45.6000	49.5000	+3.297%	125	2,990	+130.101%
2026-07-15	44.0000	48.8800	42.5000	47.9200	+16.480%	59	3,028	+137.688%
2026-07-14	39.4500	42.4500	37.8700	41.1400	-10.077%	58	3,056	+176.860%
2026-07-13	42.8000	45.7500	40.9200	45.7500	+9.870%	68	3,022	+148.962%
2026-07-10	43.3000	43.8100	39.0000	41.6400	+3.531%	240	3,038	+173.535%
2026-07-09	35.0000	40.5000	35.0000	40.2200	+0.525%	331	3,018	+183.192%
2026-07-08	41.2200	41.2200	38.4000	40.0100	-8.129%	81	2,991	+184.679%
2026-07-07	47.0000	47.5000	43.5500	43.5500	+2.134%	15	2,963	+161.538%
2026-07-06	42.0100	42.7500	39.6200	42.6400	-6.286%	169	2,968	+167.120%
2026-07-02	42.0500	46.0000	42.0000	45.5000	+9.771%	53	2,955	+150.330%
2026-07-01	38.2900	44.3000	36.6000	41.4500	+17.923%	162	2,955	+174.789%
2026-06-30	35.2000	35.7500	33.9000	35.1500	+3.535%	23	2,931	+224.040%
2026-06-29	40.3500	40.3500	33.4000	33.9500	-10.658%	48	2,923	+235.493%
2026-06-26	29.5500	38.0000	29.2000	38.0000	+40.741%	71	2,927	+199.737%
2026-06-25	27.6000	28.5800	25.2500	27.0000	-16.409%	38	2,923	+321.852%
2026-06-24	37.5000	37.5000	32.3000	32.3000	-7.131%	42	2,922	+252.632%
2026-06-23	34.2900	36.3600	34.2900	34.7800	+5.234%	63	2,917	+227.487%
2026-06-22	37.4000	38.7200	32.6700	33.0500	-14.378%	142	2,917	+244.629%
2026-06-18	37.5500	39.6000	34.5000	38.6000	+2.660%	108	2,791	+195.078%
2026-06-17	42.7500	43.2000	37.4500	37.6000	-16.071%	156	2,791	+202.926%
2026-06-16	47.5100	47.5100	44.8000	44.8000	-11.287%	55	2,791	+154.241%
2026-06-15	48.5000	50.5000	48.5000	50.5000	+10.989%	43	2,804	+125.545%
2026-06-12	42.5300	45.5000	41.4000	45.5000	-0.307%	159	2,824	+150.330%
2026-06-11	45.9500	46.5500	41.9000	45.6400	-9.802%	127	2,774	+149.562%
2026-06-10	51.0000	54.3500	50.5500	50.6000	-4.977%	155	2,723	+125.099%
2026-06-09	51.8000	53.2500	51.8000	53.2500	-7.391%	2	2,727	+113.897%
2026-06-08	58.8800	58.8800	57.5000	57.5000	-22.392%	3	2,725	+98.087%
2026-06-03	74.0900	74.0900	74.0900	74.0900	-8.891%	10	2,725	+53.732%
2026-06-02	84.0000	84.0000	81.3200	81.3200	-16.078%	14	2,735	+40.064%
2026-06-01	99.4000	99.4000	96.5200	96.9000	+18.099%	8	2,737	+17.544%
2026-05-29	71.9300	82.3500	71.9300	82.0500	+18.913%	26	2,742	+38.818%
2026-05-28	61.0000	69.0000	61.0000	69.0000	+17.949%	9	2,760	+65.072%
2026-05-27	58.5000	58.5000	58.5000	58.5000	-0.847%	1	2,768	+94.701%
2026-05-26	60.4900	62.0000	59.0000	59.0000	-7.057%	4	2,767	+93.051%
2026-05-22	63.4800	63.4800	63.4800	63.4800	+3.472%	2	2,765	+79.427%
2026-05-21	61.3500	61.3500	61.3500	61.3500	+4.782%	1	2,763	+85.656%
2026-05-20	58.5500	58.5500	58.5500	58.5500	-7.824%	1	2,763	+94.535%
2026-05-19	69.0000	69.0000	62.8000	63.5200	-6.519%	24	2,783	+79.314%
2026-05-15	60.7500	67.9500	60.7500	67.9500	+20.586%	4	2,783	+67.623%
2026-05-14	49.9500	56.3500	49.9500	56.3500	+4.993%	10	2,785	+102.130%
2026-05-13	51.5900	53.6700	51.5900	53.6700	-3.297%	7	2,789	+112.223%
2026-05-12	55.5000	55.5000	55.5000	55.5000	-1.158%	20	2,789	+105.225%
2026-05-11	56.1500	56.1500	56.1500	56.1500	-7.313%	1	2,789	+102.850%
2026-05-08	59.5500	60.5800	59.5500	60.5800	-8.184%	10	2,788	+88.016%
2026-05-07	65.9800	65.9800	65.9800	65.9800	+14.350%	1	2,798	+72.628%
2026-05-06	57.7000	57.7000	57.7000	57.7000	-3.204%	1	2,799	+97.400%
2026-05-04	59.6100	59.6100	59.6100	59.6100	-2.915%	1	2,799	+91.075%
2026-05-01	60.2500	61.5000	57.9500	61.4000	+7.719%	15	2,810	+85.505%
2026-04-30	57.7000	57.7000	50.0000	57.0000	-17.259%	40	2,810	+99.825%
2026-04-29	70.0700	70.1100	68.2000	68.8900	-4.053%	14	2,824	+65.336%
2026-04-28	70.5000	71.8000	70.5000	71.8000	+1.989%	4	2,812	+58.635%
2026-04-27	67.0000	70.4000	67.0000	70.4000	+14.379%	4	2,815	+61.790%
2026-04-23	68.1400	68.1400	61.5500	61.5500	-18.531%	11	2,818	+85.053%
2026-04-22	74.4500	75.5900	74.1700	75.5500	+6.289%	19	2,810	+50.761%
2026-04-21	65.0000	72.0000	65.0000	71.0800	+10.407%	19	2,813	+60.242%
2026-04-20	66.9000	66.9000	64.3800	64.3800	-5.808%	9	2,815	+76.918%
2026-04-17	71.5000	75.9700	68.2000	68.3500	+0.559%	20	2,811	+66.642%
2026-04-16	66.0000	67.9700	66.0000	67.9700	+9.277%	4	2,821	+67.574%
2026-04-15	52.0500	63.3400	52.0500	62.2000	+26.809%	36	2,822	+83.119%
2026-04-14	47.8100	50.8400	47.8100	49.0500	+11.604%	55	2,835	+132.212%
2026-04-13	38.2500	44.0000	38.2500	43.9500	+20.742%	51	2,842	+159.158%
2026-04-10	38.0700	38.0700	36.0500	36.4000	-1.275%	51	2,825	+212.912%
2026-04-09	34.1100	36.8700	34.1100	36.8700	-1.732%	34	2,832	+208.923%
2026-04-08	42.8300	42.8300	37.5200	37.5200	+4.164%	35	2,820	+203.571%
2026-04-07	34.8800	36.0200	34.8800	36.0200	-3.042%	2	2,823	+216.213%
2026-04-06	37.7000	37.7000	36.7000	37.1500	-0.509%	752	2,759	+206.595%
2026-04-02	34.4900	37.3400	34.3500	37.3400	+2.301%	5	2,091	+205.035%
2026-04-01	36.7500	37.8000	36.5000	36.5000	+6.105%	25	2,091	+212.055%
2026-03-31	35.5600	36.2500	34.4000	34.4000	+5.684%	3	2,091	+231.105%
2026-03-30	32.4000	34.7300	31.2400	32.5500	+4.160%	28	2,089	+249.923%
2026-03-27	32.9000	32.9200	31.2500	31.2500	-12.465%	31	2,096	+264.480%
2026-03-26	37.4400	37.4400	35.4100	35.7000	-7.752%	5	2,110	+219.048%
2026-03-25	38.9500	38.9500	38.7000	38.7000	-1.023%	12	2,111	+194.315%
2026-03-24	42.6800	42.8700	38.7600	39.1000	-12.430%	73	2,103	+191.304%
2026-03-23	45.8000	46.7000	44.4000	44.6500	-0.446%	42	2,073	+155.095%
2026-03-20	45.0000	46.3000	44.6000	44.8500	-5.479%	71	2,077	+153.958%
2026-03-19	49.2500	49.2500	47.4500	47.4500	-6.594%	3	2,053	+140.042%
2026-03-18	52.5000	52.7500	50.2500	50.8000	-6.669%	14	2,052	+124.213%
2026-03-17	54.6000	54.6000	54.4300	54.4300	-0.802%	12	2,041	+109.260%
2026-03-13	56.3000	56.3000	54.8700	54.8700	-10.416%	9	2,035	+107.582%
2026-03-10	61.6600	62.3000	61.2500	61.2500	-6.474%	3	2,027	+85.959%
2026-03-06	68.0100	68.0100	65.2300	65.4900	+2.248%	27	2,034	+73.920%
2026-03-04	61.9200	64.0500	61.9200	64.0500	+2.480%	9	2,008	+77.830%
2026-03-03	63.1000	63.1000	62.5000	62.5000	+7.204%	2	2,002	+82.240%
2026-03-02	57.7000	58.3000	57.7000	58.3000	+7.963%	2	2,003	+95.369%
2026-02-27	54.5000	56.3000	53.3000	54.0000	-7.692%	6	2,004	+110.926%
2026-02-26	60.4000	60.4000	58.5000	58.5000	+0.688%	4	2,000	+94.701%
2026-02-25	53.5000	58.1000	53.5000	58.1000	+14.280%	43	2,037	+96.041%
2026-02-24	47.9000	50.8500	47.5500	50.8400	+5.740%	40	2,037	+124.036%
2026-02-23	52.4500	52.4500	47.7000	48.0800	-12.977%	140	2,026	+136.897%
2026-02-20	56.5500	56.5500	55.2500	55.2500	-3.155%	6	1,925	+106.154%
2026-02-18	56.2000	57.6500	55.5000	57.0500	+1.820%	52	1,925	+99.649%
2026-02-17	56.0300	56.0300	56.0300	56.0300	-5.275%	1	1,897	+103.284%
2026-02-13	59.5900	59.5900	58.0000	59.1500	-1.137%	19	1,877	+92.561%
2026-02-11	61.7500	61.7500	59.8300	59.8300	-12.041%	8	1,877	+90.373%
2026-02-10	68.8000	72.8400	68.0200	68.0200	+1.070%	11	1,871	+67.451%
2026-02-09	66.6000	67.3000	66.4000	67.3000	+18.382%	16	1,870	+69.242%
2026-02-06	54.0000	57.6000	54.0000	56.8500	+2.840%	16	1,854	+100.352%
2026-02-05	57.7500	61.0500	55.2800	55.2800	-17.554%	31	1,839	+106.042%
2026-02-04	67.0500	67.0500	67.0500	67.0500	+6.429%	1	1,863	+69.873%
2026-02-03	62.9000	64.1500	62.9000	63.0000	-13.699%	11	1,862	+80.794%
2026-02-02	73.6200	73.6200	73.0000	73.0000	-5.489%	5	1,859	+56.027%
2026-01-30	78.1500	78.5000	77.2400	77.2400	+0.312%	3	1,861	+47.462%
2026-01-29	74.7200	77.0000	74.6900	77.0000	-18.085%	47	1,862	+47.922%
2026-01-22	92.6000	94.0000	92.6000	94.0000	+5.381%	6	1,901	+21.170%
2026-01-21	94.2800	94.2800	85.5300	89.2000	-13.691%	6	1,900	+27.691%
2026-01-16	103.3500	103.3500	103.3500	103.3500	+1.923%	1	1,903	+10.208%
2026-01-15	101.4000	101.4000	101.4000	101.4000	+0.277%	1	1,903	+12.327%
2026-01-14	106.2700	106.2700	100.8000	101.1200	-11.220%	16	1,902	+12.638%
2026-01-13	113.0000	113.9000	113.0000	113.9000	-0.957%	2	1,900	0.000%
2026-01-05	115.0000	115.0000	115.0000	115.0000	-0.947%	1	1,897	-0.957%
2026-01-02	116.1000	116.1000	116.1000	116.1000	-6.446%	1	1,897	-1.895%
2025-12-31	124.1000	124.1000	124.1000	124.1000	-1.897%	1	1,898	-8.219%
2025-12-29	126.5000	126.5000	126.5000	126.5000	0.000%	5	1,898	-9.960%
2025-12-26	126.5000	126.5000	126.5000	126.5000	+2.429%	5	1,903	-9.960%
2025-12-10	123.8600	123.8600	123.5000	123.5000	-7.261%	2	1,898	-7.773%
2025-12-09	133.1700	133.1700	133.1700	133.1700	+9.156%	2	1,896	-14.470%
2025-12-03	120.0000	122.0000	120.0000	122.0000	-6.513%	2	1,898	-6.639%
2025-12-01	130.8500	130.8500	129.6700	130.5000	+1.399%	5	1,898	-12.720%
2025-11-26	127.8800	128.7000	127.8500	128.7000	+5.769%	4	1,894	-11.500%
2025-11-25	115.3000	121.6800	115.3000	121.6800	+2.935%	2	1,894	-6.394%
2025-11-24	118.2100	118.2100	118.2100	118.2100	-11.020%	1	1,894	-3.646%
2025-11-19	132.8500	132.8500	132.8500	132.8500	-1.593%	1	1,893	-14.264%
2025-11-18	135.2000	135.2000	135.0000	135.0000	-7.787%	2	1,893	-15.630%
2025-11-10	146.4000	146.4000	146.4000	146.4000	+4.199%	1	1,891	-22.199%
2025-11-06	144.0000	144.0000	140.5000	140.5000	-9.326%	3	1,892	-18.932%
2025-11-05	154.9500	154.9500	154.9500	154.9500	-2.547%	1	1,889	-26.492%
2025-11-03	159.0000	159.0000	159.0000	159.0000	+2.192%	1	1,887	-28.365%
2025-10-13	155.5900	155.5900	155.5900	155.5900	-6.339%	1	1,887	-26.795%
2025-10-07	166.3000	166.3000	166.1200	166.1200	+7.250%	6	1,881	-31.435%
2025-09-29	156.1000	156.1000	154.8900	154.8900	+1.834%	2	1,881	-26.464%
2025-09-19	152.1000	152.1000	152.1000	152.1000	-6.227%	2	1,882	-25.115%
2025-08-07	162.2000	162.2000	162.2000	162.2000	-7.578%	2	1,880	-29.778%
2025-08-04	175.5000	175.5000	175.5000	175.5000	+5.058%	60	1,878	-35.100%
2025-08-01	167.5800	167.5800	166.9300	167.0500	-5.134%	8	1,914	-31.817%
2025-07-31	176.0900	176.0900	176.0900	176.0900	+16.996%	1	1,914	-35.317%
2025-07-22	150.5100	150.5100	150.5100	150.5100	-1.383%	1	1,913	-24.324%
2025-07-17	152.6200	152.6200	152.6200	152.6200	-0.196%	1	1,913	-25.370%
2025-07-15	152.9200	152.9200	152.9200	152.9200	+7.049%	1	1,913	-25.517%
2025-07-08	142.7300	142.8500	142.7300	142.8500	-1.231%	2	1,914	-20.266%
2025-07-07	144.6300	144.6300	144.6300	144.6300	+1.566%	1	1,916	-21.247%
2025-06-26	142.4000	142.4000	142.4000	142.4000	+8.943%	1	1,917	-20.014%
2025-06-13	130.7100	130.7100	130.7100	130.7100	+5.752%	10	1,917	-12.861%
2025-06-06	123.6000	123.6000	123.6000	123.6000	+7.722%	24	1,922	-7.848%
2025-06-02	114.7400	114.7400	114.7400	114.7400	-1.197%	1	1,932	-0.732%
2025-05-30	116.1300	116.1300	116.1300	116.1300	+2.652%	8	1,932	-1.920%
2025-05-21	113.1300	113.1300	113.1300	113.1300	+1.190%	1	1,934	+0.681%
2025-05-14	111.8000	111.8000	111.8000	111.8000	+4.145%	7	1,934	+1.878%
2025-05-13	107.3500	108.5000	107.3500	107.3500	+5.359%	38	1,934	+6.102%
2025-05-09	101.8900	101.8900	101.8900	101.8900	-2.029%	2	1,934	+11.787%
2025-05-08	104.4000	104.9500	104.0000	104.0000	+4.913%	24	1,934	+9.519%
2025-05-07	98.3000	99.2000	98.3000	99.1300	-0.020%	15	1,934	+14.900%
2025-05-06	99.1500	99.1500	99.1500	99.1500	+6.900%	2	1,934	+14.876%
2025-05-01	94.1300	96.1500	92.5000	92.7500	+40.212%	31	1,934	+22.803%
2025-04-30	63.1300	66.3500	63.1300	66.1500	-3.148%	25	1,934	+72.184%
2025-04-29	68.3000	68.3000	68.3000	68.3000	+5.483%	1	1,934	+66.764%
2025-04-28	65.3000	65.3000	63.6000	64.7500	+0.935%	12	1,933	+75.907%
2025-04-25	63.8900	64.1500	63.8900	64.1500	+0.564%	18	1,933	+77.553%
2025-04-24	62.3000	63.7900	62.2000	63.7900	+7.662%	15	1,924	+78.555%
2025-04-23	59.2500	59.2500	59.2500	59.2500	+17.443%	1	1,925	+92.236%
2025-04-22	50.4500	50.4500	50.4500	50.4500	+4.495%	1	1,925	+125.768%
2025-04-21	48.2800	48.2800	48.2800	48.2800	-18.183%	1	1,925	+135.915%
2025-04-16	59.0100	59.0100	59.0100	59.0100	-10.794%	1	1,926	+93.018%
2025-04-15	66.6500	66.6500	66.1500	66.1500	+0.992%	2	1,926	+72.184%
2025-04-14	68.5800	68.5800	65.5000	65.5000	-5.072%	3	1,926	+73.893%
2025-04-11	65.4500	69.0000	65.4500	69.0000	+17.828%	14	1,925	+65.072%
2025-04-10	61.8000	61.8000	58.5600	58.5600	-7.239%	3	1,932	+94.501%
2025-04-09	60.0000	63.6300	60.0000	63.1300	+18.110%	8	1,930	+80.421%
2025-04-08	53.9500	53.9500	53.4500	53.4500	+10.206%	25	1,933	+113.096%
2025-04-07	45.4400	48.5000	45.4400	48.5000	-7.777%	2	1,912	+134.845%
2025-04-04	52.5900	52.5900	52.5900	52.5900	-7.898%	2	1,912	+116.581%
2025-04-03	57.1000	57.1000	57.1000	57.1000	-6.317%	4	1,913	+99.475%
2025-04-02	60.9500	60.9500	60.9500	60.9500	-0.164%	6	1,909	+86.874%
2025-04-01	58.1900	61.0500	58.1900	61.0500	+9.980%	5	1,915	+86.568%
2025-03-31	54.8000	55.5100	54.8000	55.5100	-8.925%	2	1,919	+105.188%
2025-03-28	65.0500	65.1300	60.9500	60.9500	-8.373%	14	1,918	+86.874%
2025-03-27	66.5200	66.5200	66.5200	66.5200	+3.533%	1	1,915	+71.227%
2025-03-21	64.2500	64.2500	64.2500	64.2500	-3.456%	2	1,915	+77.276%
2025-03-20	66.5500	66.5500	66.5500	66.5500	-2.988%	1	1,915	+71.150%
2025-03-17	68.6000	68.6000	68.6000	68.6000	+4.018%	1	1,915	+66.035%
2025-03-14	65.5900	65.9500	65.5900	65.9500	+1.743%	6	1,915	+72.707%
2025-03-13	64.8200	64.8200	64.8200	64.8200	+0.263%	5	1,907	+75.717%
2025-03-12	64.3400	64.6500	64.3400	64.6500	+0.560%	2	1,907	+76.179%
2025-03-11	64.2500	64.2900	64.2000	64.2900	+0.171%	4	1,907	+77.166%
2025-03-10	64.2700	64.2700	64.1800	64.1800	-9.068%	8	1,903	+77.470%
2025-03-07	70.5800	70.5800	70.5800	70.5800	-4.866%	2	1,911	+61.377%
2025-03-06	74.1900	74.1900	74.1900	74.1900	+10.715%	1	1,911	+53.525%
2025-03-04	67.0400	67.0400	66.9800	67.0100	-4.203%	8	1,910	+69.975%
2025-02-28	69.9500	69.9500	69.9500	69.9500	-3.317%	2	1,902	+62.831%
2025-02-27	72.3500	72.3500	72.3500	72.3500	-13.766%	1	1,903	+57.429%
2025-02-12	83.9000	83.9000	83.9000	83.9000	-2.442%	1	1,903	+35.757%
2025-02-07	86.0000	86.0000	86.0000	86.0000	-2.106%	2	1,902	+32.442%
2025-02-06	87.8500	87.8500	87.8500	87.8500	+2.389%	3	1,901	+29.653%
2025-02-05	84.2500	85.8000	84.2500	85.8000	-3.117%	2	1,901	+32.751%
2025-02-03	88.5600	88.5600	88.5600	88.5600	-0.427%	1	1,900	+28.613%
2025-01-31	88.9400	88.9400	88.9400	88.9400	+1.622%	2	1,900	+28.064%
2025-01-30	91.9700	91.9700	87.5200	87.5200	-14.448%	2	1,900	+30.142%
2025-01-27	103.0000	103.0000	102.3000	102.3000	-8.292%	2	1,899	+11.339%
2025-01-23	110.0800	111.5500	110.0800	111.5500	+26.877%	40	1,899	+2.107%
2025-01-14	90.3000	91.0000	87.9200	87.9200	-4.787%	141	1,899	+29.550%
2025-01-10	92.3400	92.3400	92.3400	92.3400	-4.311%	2	1,899	+23.348%
2025-01-08	96.5000	96.5000	96.5000	96.5000	-1.380%	1	1,899	+18.031%
2025-01-07	101.6000	101.6000	97.8500	97.8500	+0.256%	6	1,899	+16.403%
2025-01-06	99.9000	100.2000	97.6000	97.6000	+4.463%	8	1,894	+16.701%
2025-01-02	92.0000	93.4300	92.0000	93.4300	-21.289%	4	1,894	+21.909%
2024-12-18	118.7000	118.7000	118.7000	118.7000	+1.775%	1	1,894	-4.044%
2024-12-13	116.6300	116.6300	116.6300	116.6300	-3.755%	2	1,895	-2.341%
2024-12-12	120.7700	121.1800	120.7700	121.1800	+5.054%	30	1,896	-6.008%
2024-12-09	115.3500	115.3500	115.3500	115.3500	+24.233%	2	1,926	-1.257%
2024-11-25	92.8500	92.8500	92.8500	92.8500	-5.736%	1	1,926	+22.671%
2024-11-08	98.5000	98.5000	98.5000	98.5000	+0.438%	2	1,926	+15.635%
2024-11-07	98.0700	98.0700	98.0700	98.0700	+8.846%	1	1,925	+16.142%
2024-11-05	90.1000	90.1000	90.1000	90.1000	-3.243%	1	1,926	+26.415%
2024-10-31	93.1200	93.1200	93.1200	93.1200	-2.441%	1	1,925	+22.315%
2024-10-17	95.4500	95.4500	95.4500	95.4500	+2.557%	1	1,925	+19.329%
2024-10-11	93.0700	93.0700	93.0700	93.0700	-0.460%	2	1,925	+22.381%
2024-10-08	92.3900	93.5000	92.3900	93.5000	-2.084%	4	1,926	+21.818%
2024-10-02	95.4900	95.4900	95.4900	95.4900	-12.233%	1	1,928	+19.280%
2024-09-23	108.8000	108.8000	108.8000	108.8000	-0.548%	1	1,929	+4.688%
2024-09-20	109.4000	109.4000	109.4000	109.4000	+1.767%	2	1,928	+4.113%
2024-09-18	107.5000	107.5000	107.5000	107.5000	-1.934%	4	1,928	+5.953%
2024-09-17	111.9500	111.9500	108.9600	109.6200	+3.444%	4	1,928	+3.904%
2024-09-16	105.9700	105.9700	105.9700	105.9700	+1.835%	2	1,928	+7.483%
2024-09-12	104.0600	104.0600	104.0600	104.0600	+11.485%	1	1,928	+9.456%
2024-09-10	91.3000	93.3400	91.3000	93.3400	-0.554%	4	1,928	+22.027%
2024-09-03	93.8600	93.8600	93.8600	93.8600	-6.421%	1	1,930	+21.351%
2024-08-29	100.7000	100.7000	100.3000	100.3000	+8.082%	3	1,931	+13.559%
2024-08-28	92.8000	92.8000	92.8000	92.8000	-6.781%	3	1,933	+22.737%
2024-08-22	99.5000	99.6500	99.5000	99.5500	-5.055%	3	1,933	+14.415%
2024-08-21	104.8500	104.8500	104.8500	104.8500	-0.285%	1	1,932	+8.631%
2024-08-20	105.1500	105.1500	105.1500	105.1500	+3.210%	1	1,931	+8.321%
2024-08-19	101.6500	101.8800	101.6500	101.8800	-0.186%	2	1,932	+11.798%
2024-08-15	100.2000	102.0700	100.2000	102.0700	+4.313%	2	1,932	+11.590%
2024-08-14	97.8500	97.8500	97.8500	97.8500	+0.648%	1	1,932	+16.403%
2024-08-13	97.2200	97.2200	97.2200	97.2200	+5.388%	1	1,932	+17.157%
2024-08-12	92.2500	92.2500	92.2500	92.2500	-2.433%	2	1,932	+23.469%
2024-08-09	94.5500	94.5500	94.5500	94.5500	+3.333%	4	1,934	+20.465%
2024-08-08	92.5200	93.8500	91.5000	91.5000	-4.038%	5	1,936	+24.481%
2024-08-07	94.9500	95.3500	94.9000	95.3500	+5.069%	10	1,936	+19.455%
2024-08-06	92.5500	92.8000	90.7000	90.7500	+4.310%	15	1,938	+25.510%
2024-08-05	88.2000	88.2000	87.0000	87.0000	-7.634%	32	1,937	+30.920%
2024-08-02	93.4500	95.2000	92.7200	94.1900	-12.868%	13	1,907	+20.926%
2024-07-29	108.1000	108.1000	108.1000	108.1000	-0.780%	3	1,906	+5.365%
2024-07-26	106.1700	110.1100	106.1700	108.9500	+1.822%	7	1,903	+4.543%
2024-07-25	104.4500	107.0000	104.4500	107.0000	-3.950%	3	1,902	+6.449%
2024-07-24	111.7100	111.7100	111.4000	111.4000	-6.410%	2	1,904	+2.244%
2024-07-19	119.0300	119.0300	119.0300	119.0300	-1.154%	2	1,904	-4.310%
2024-07-17	120.4200	120.4200	120.4200	120.4200	-4.010%	2	1,904	-5.414%
2024-07-16	125.4500	125.4500	125.4500	125.4500	-11.047%	1	1,906	-9.207%
2024-07-09	141.0300	141.0300	141.0300	141.0300	-0.823%	1	1,907	-19.237%
2024-07-08	142.2000	142.2000	142.2000	142.2000	+7.973%	1	1,907	-19.902%
2024-07-01	131.7000	131.7000	131.7000	131.7000	+1.090%	1	1,907	-13.516%
2024-06-24	130.2800	130.2800	130.2800	130.2800	+0.719%	4	1,907	-12.573%
2024-06-18	129.3500	129.3500	129.3500	129.3500	+0.077%	1	1,902	-11.944%
2024-06-17	130.6500	130.6500	129.2500	129.2500	+6.021%	2	1,902	-11.876%
2024-06-13	121.9300	121.9300	121.9100	121.9100	-1.047%	2	1,902	-6.570%
2024-06-12	120.3300	123.2000	120.3300	123.2000	+10.991%	3	1,904	-7.549%
2024-06-07	110.0000	111.0000	110.0000	111.0000	+6.251%	22	1,905	+2.613%
2024-06-03	104.4700	104.4700	104.4700	104.4700	+6.624%	3	1,909	+9.027%
2024-05-31	98.0000	98.0000	97.9800	97.9800	-9.152%	4	1,906	+16.248%
2024-05-30	107.6500	108.6000	107.6500	107.8500	-6.825%	6	1,904	+5.610%
2024-05-29	115.7500	115.7500	115.7500	115.7500	+1.340%	11	7,321	-1.598%
2024-05-28	114.2200	114.2200	114.2200	114.2200	-1.898%	6	7,321	-0.280%
2024-05-23	116.4300	116.4300	116.4300	116.4300	+0.657%	1	7,322	-2.173%
2024-05-22	115.6700	115.6700	115.6700	115.6700	-0.284%	2	7,322	-1.530%
2024-05-21	114.0000	116.5500	114.0000	116.0000	+4.882%	30	7,322	-1.810%
2024-05-20	110.6000	110.6000	110.6000	110.6000	+10.711%	1	7,322	+2.984%
2024-05-09	99.9000	99.9000	99.9000	99.9000	-2.963%	2	7,322	+14.014%
2024-05-06	99.9000	102.9500	98.8900	102.9500	+4.327%	7,010	7,321	+10.636%
2024-05-03	96.0000	98.6800	96.0000	98.6800	+5.823%	42	524	+15.424%
2024-05-02	93.2500	93.2500	93.2500	93.2500	+1.602%	1	532	+22.145%
2024-05-01	91.7800	91.7800	91.7800	91.7800	+1.978%	1	532	+24.101%
2024-04-30	91.0000	91.0000	90.0000	90.0000	-9.910%	2	532	+26.556%
2024-04-29	99.9000	99.9000	99.9000	99.9000	+10.289%	1	531	+14.014%
2024-04-25	90.5900	90.5900	90.5800	90.5800	-9.420%	50	531	+25.745%
2024-04-18	100.0000	100.0000	100.0000	100.0000	-15.190%	2	481	+13.900%
2024-04-11	117.9100	117.9100	117.9100	117.9100	+4.253%	1	481	-3.401%
2024-04-09	113.1000	113.1000	113.1000	113.1000	+1.344%	1	481	+0.707%
2024-04-01	113.0000	113.0000	111.6000	111.6000	-4.305%	3	480	+2.061%
2024-03-22	116.6200	116.6200	116.6200	116.6200	+0.534%	2	480	-2.332%
2024-03-21	116.0000	116.0000	116.0000	116.0000	+0.966%	1	480	-1.810%
2024-03-14	114.7300	114.8900	114.7300	114.8900	+8.346%	13	481	-0.862%
2024-03-13	106.0400	106.0400	106.0400	106.0400	+1.854%	1	486	+7.412%
2024-03-12	104.1100	104.1100	104.1100	104.1100	+7.330%	10	486	+9.404%
2024-03-11	97.0000	97.0000	97.0000	97.0000	-3.960%	5	480	+17.423%
2024-03-07	101.0000	101.0000	101.0000	101.0000	+5.903%	2	485	+12.772%
2024-03-05	95.3700	95.3700	95.3700	95.3700	-4.093%	1	483	+19.430%
2024-02-28	99.4400	99.4400	99.4400	99.4400	+0.444%	1	483	+14.541%
2024-02-27	99.0000	99.0000	99.0000	99.0000	-2.932%	1	483	+15.051%
2024-02-26	101.3000	102.2500	101.2500	101.9900	-0.059%	11	483	+11.678%
2024-02-22	102.0500	102.0500	102.0500	102.0500	+7.761%	5	483	+11.612%
2024-02-20	94.0000	94.7000	94.0000	94.7000	-4.353%	11	478	+20.275%
2024-02-16	99.0200	99.0200	99.0100	99.0100	-0.512%	120	478	+15.039%
2024-02-13	99.7300	99.7300	99.5200	99.5200	-9.470%	11	478	+14.449%
2024-02-09	105.1800	109.9300	105.1800	109.9300	+5.317%	51	486	+3.611%
2024-02-08	104.3800	104.3800	104.3800	104.3800	+1.340%	1	439	+9.121%
2024-02-07	103.0000	103.0000	103.0000	103.0000	+6.460%	5	438	+10.583%
2024-02-06	96.7500	96.7500	96.7500	96.7500	-1.617%	1	440	+17.726%
2024-02-05	98.3400	98.3400	98.3400	98.3400	-4.152%	6	440	+15.823%
2024-02-02	99.8000	102.6000	99.8000	102.6000	+8.000%	6	440	+11.014%
2024-02-01	95.0000	95.0000	95.0000	95.0000	+1.659%	4	437	+19.895%
2024-01-31	94.0000	94.0000	93.4500	93.4500	-5.644%	146	433	+21.883%
2024-01-30	99.0400	99.0400	99.0400	99.0400	-0.960%	1	431	+15.004%
2024-01-29	96.9800	100.0000	96.9800	100.0000	+4.712%	251	430	+13.900%
2024-01-25	98.1900	98.1900	95.5000	95.5000	-0.593%	82	180	+19.267%
2024-01-24	96.8300	96.8300	96.0700	96.0700	+4.481%	4	120	+18.559%
2024-01-23	90.6700	91.9600	90.6700	91.9500	+0.503%	22	118	+23.872%
2024-01-22	91.4900	91.4900	91.4900	91.4900	-1.252%	2	97	+24.494%
2024-01-19	92.6500	92.6500	92.6500	92.6500	+4.101%	1	97	+22.936%
2024-01-18	89.2700	89.2700	89.0000	89.0000	+2.299%	8	97	+27.978%
2024-01-16	86.6000	87.0000	86.6000	87.0000	+2.971%	27	90	+30.920%
2024-01-12	85.0000	85.0000	84.0000	84.4900	+1.186%	12	55	+34.809%
2024-01-11	81.4400	83.5000	80.0100	83.5000	+4.388%	7	55	+36.407%
2024-01-10	79.9900	79.9900	79.9900	79.9900	+6.327%	50	51	+42.393%
2024-01-08	75.2300	75.2300	75.2300	75.2300	0.000%	1	1	+51.402%