Dark

MSFT20261218C390
MSFT Dec 18 2026 390.00 Call (MSFT261218C00390000)
option OPRA

EOD

Sep 29, 2026

123.46-5.031%(-6.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	123.7700	123.7700	123.4600	123.4600	-5.031%	2	1,763	0.000%
2026-09-25	124.3900	130.0000	124.3900	130.0000	+17.117%	17	1,764	-5.031%
2026-09-24	108.5000	111.0000	108.5000	111.0000	-0.404%	2	1,764	+11.225%
2026-09-22	122.6000	122.6000	111.4500	111.4500	-1.311%	40	1,764	+10.776%
2026-09-21	112.9300	112.9300	112.9300	112.9300	+1.739%	1	1,728	+9.324%
2026-09-17	113.8700	113.8700	111.0000	111.0000	+0.891%	2	1,728	+11.225%
2026-09-16	110.0200	110.0200	110.0200	110.0200	-5.253%	1	1,730	+12.216%
2026-09-15	115.4300	116.1200	115.4200	116.1200	-5.593%	26	1,729	+6.321%
2026-09-14	121.0000	123.0000	121.0000	123.0000	-4.444%	6	1,707	+0.374%
2026-09-03	128.7200	128.7200	128.7200	128.7200	+9.279%	2	1,707	-4.086%
2026-09-01	118.0000	118.0000	117.7900	117.7900	-7.688%	4	1,709	+4.814%
2026-08-31	128.0000	128.0000	127.6000	127.6000	-3.625%	2	1,709	-3.245%
2026-08-28	125.4100	134.1000	125.4100	132.4000	+7.835%	17	1,710	-6.752%
2026-08-27	121.5000	122.7800	120.0800	122.7800	+8.703%	3	1,711	+0.554%
2026-08-26	112.9500	112.9500	112.9500	112.9500	+4.255%	2	1,711	+9.305%
2026-08-24	104.0000	108.3400	104.0000	108.3400	+4.263%	11	1,711	+13.956%
2026-08-21	103.9100	103.9100	103.9100	103.9100	+2.374%	1	1,711	+18.814%
2026-08-20	101.5000	101.5000	101.5000	101.5000	-0.295%	1	1,711	+21.635%
2026-08-18	101.7500	101.8000	101.7500	101.8000	+2.870%	2	1,711	+21.277%
2026-08-17	109.7500	110.7700	98.9600	98.9600	-12.464%	30	1,712	+24.757%
2026-08-12	113.1500	114.4400	111.4500	113.0500	-5.760%	9	1,726	+9.208%
2026-08-11	120.5800	120.5800	119.9600	119.9600	-3.219%	2	1,727	+2.918%
2026-08-10	126.5000	129.0900	123.9500	123.9500	+4.160%	17	1,727	-0.395%
2026-08-07	119.9500	124.0000	119.0000	119.0000	-2.178%	21	1,725	+3.748%
2026-08-06	112.9500	121.6500	112.9500	121.6500	+10.390%	43	1,729	+1.488%
2026-08-05	110.3000	112.2000	109.8500	110.2000	-5.973%	67	1,726	+12.033%
2026-08-04	103.0300	117.8900	103.0300	117.2000	+5.538%	11	1,715	+5.341%
2026-08-03	101.1000	112.0000	101.1000	111.0500	+24.496%	75	1,717	+11.175%
2026-07-31	79.0000	89.2000	78.7600	89.2000	+8.847%	39	1,700	+38.408%
2026-07-30	68.5000	84.0000	64.7500	81.9500	+111.484%	217	1,706	+50.653%
2026-07-29	38.2200	43.7500	38.2200	38.7500	-3.894%	65	1,749	+218.606%
2026-07-28	39.4000	43.8500	39.4000	40.3200	-0.074%	35	1,744	+206.200%
2026-07-27	38.8800	40.5000	37.8000	40.3500	+12.867%	68	1,747	+205.973%
2026-07-24	37.5500	37.5500	34.9200	35.7500	+0.761%	45	1,743	+245.343%
2026-07-23	40.1000	40.2800	32.9500	35.4800	-13.082%	45	1,742	+247.971%
2026-07-22	43.0000	43.0000	38.8900	40.8200	-8.925%	63	1,731	+202.450%
2026-07-21	44.5900	46.3500	44.5900	44.8200	-3.820%	47	1,708	+175.457%
2026-07-20	41.2200	47.4300	41.2200	46.6000	+5.549%	9	1,687	+164.936%
2026-07-17	44.3500	45.5000	41.2500	44.1500	-6.561%	22	1,692	+179.638%
2026-07-16	46.4100	48.7700	43.2000	47.2500	+5.752%	36	1,691	+161.291%
2026-07-15	41.0000	46.5000	39.9500	44.6800	+15.303%	92	1,695	+176.321%
2026-07-14	35.7500	39.7900	35.7500	38.7500	-6.963%	72	1,692	+218.606%
2026-07-13	39.6500	43.4000	38.0500	41.6500	+6.522%	271	1,693	+196.423%
2026-07-10	40.5300	42.6500	37.2000	39.1000	+2.356%	151	1,689	+215.754%
2026-07-09	33.1000	38.2000	32.1000	38.2000	+0.526%	132	1,633	+223.194%
2026-07-08	38.0000	39.3500	36.5200	38.0000	-9.739%	194	1,580	+224.895%
2026-07-07	44.0000	44.7500	41.0000	42.1000	+5.355%	258	1,626	+193.254%
2026-07-06	40.4000	40.4000	37.8300	39.9600	-7.070%	186	1,604	+208.959%
2026-07-02	39.5300	43.7500	39.3700	43.0000	+7.688%	74	1,505	+187.116%
2026-07-01	37.3400	42.0000	35.0000	39.9300	+21.110%	148	1,505	+209.191%
2026-06-30	33.0200	33.7000	31.5500	32.9700	+2.074%	68	1,499	+274.462%
2026-06-29	37.2500	37.4500	31.3800	32.3000	-9.397%	188	1,485	+282.229%
2026-06-26	26.6000	35.6500	26.5000	35.6500	+42.600%	135	1,475	+246.311%
2026-06-25	28.1500	28.1500	23.7300	25.0000	-13.495%	207	1,474	+393.840%
2026-06-24	34.0900	35.5000	28.9000	28.9000	-12.424%	63	1,426	+327.197%
2026-06-23	32.2800	34.3500	32.2800	33.0000	+10.368%	32	1,399	+274.121%
2026-06-22	34.7000	36.5000	29.9000	29.9000	-18.037%	61	1,378	+312.910%
2026-06-18	35.2900	37.4000	33.0000	36.4800	+1.672%	118	1,279	+238.432%
2026-06-17	40.9000	41.1700	35.0000	35.8800	-17.422%	98	1,279	+244.091%
2026-06-16	42.7600	45.0300	42.0000	43.4500	-8.526%	50	1,279	+184.143%
2026-06-15	44.7200	48.3500	44.7200	47.5000	+10.209%	303	1,285	+159.916%
2026-06-12	40.5000	43.1000	39.5000	43.1000	-1.101%	297	1,224	+186.450%
2026-06-11	43.0500	44.3200	39.7500	43.5800	-9.114%	277	1,105	+183.295%
2026-06-10	51.5500	51.5500	47.9000	47.9500	-5.777%	49	978	+157.477%
2026-06-09	55.0000	55.5000	48.0000	50.8900	-6.795%	11	950	+142.602%
2026-06-08	55.7500	55.7500	54.6000	54.6000	-8.158%	7	944	+126.117%
2026-06-05	60.1600	60.1600	59.4500	59.4500	-13.047%	3	940	+107.670%
2026-06-04	68.3700	68.3700	68.3700	68.3700	+2.045%	1	941	+80.576%
2026-06-03	67.2000	67.2000	67.0000	67.0000	-14.235%	2	941	+84.269%
2026-06-02	82.0000	82.7500	78.1200	78.1200	-17.768%	7	942	+58.039%
2026-06-01	93.3500	95.6700	90.9100	95.0000	+15.854%	9	945	+29.958%
2026-05-29	74.2300	82.0000	74.2300	82.0000	+23.031%	45	943	+50.561%
2026-05-28	66.0000	66.6500	65.0000	66.6500	+20.437%	26	958	+85.236%
2026-05-27	55.3400	55.3400	55.3400	55.3400	-2.912%	1	953	+123.094%
2026-05-26	57.0000	57.0000	57.0000	57.0000	-4.762%	1	952	+116.596%
2026-05-22	63.0000	63.0000	59.6300	59.8500	-6.014%	16	951	+106.282%
2026-05-21	63.6800	63.6800	63.6800	63.6800	+6.133%	1	935	+93.876%
2026-05-20	56.7000	60.0000	54.4000	60.0000	+1.919%	8	935	+105.767%
2026-05-19	68.0100	68.6500	58.8700	58.8700	-8.016%	5	931	+109.716%
2026-05-18	62.0700	64.0000	62.0700	64.0000	+0.455%	6	931	+92.906%
2026-05-15	59.0000	66.0000	58.6300	63.7100	+17.829%	21	931	+93.784%
2026-05-14	49.9000	54.0700	49.9000	54.0700	+8.140%	16	929	+128.334%
2026-05-13	48.2000	50.0000	48.2000	50.0000	-4.744%	5	935	+146.920%
2026-05-12	52.4500	52.9500	52.4000	52.4900	-3.723%	20	935	+135.207%
2026-05-11	54.5200	54.5200	54.5200	54.5200	-5.347%	1	935	+126.449%
2026-05-08	57.2000	58.2700	57.2000	57.6000	-6.341%	6	944	+114.340%
2026-05-07	62.8100	65.0000	61.5000	61.5000	+11.111%	11	944	+100.748%
2026-05-06	49.0500	56.2800	49.0500	55.3500	+1.467%	4	945	+123.053%
2026-05-05	53.4900	54.5500	52.5400	54.5500	-1.445%	4	947	+126.324%
2026-05-04	57.1000	60.1000	55.3500	55.3500	-3.990%	10	951	+123.053%
2026-05-01	57.6500	58.2000	54.7500	57.6500	+8.365%	34	966	+114.154%
2026-04-30	55.0000	55.0000	47.3000	53.2000	-19.394%	145	966	+132.068%
2026-04-29	64.7000	68.3000	64.6500	66.0000	-6.356%	8	980	+87.061%
2026-04-28	70.2900	70.4800	68.0700	70.4800	+3.328%	23	984	+75.170%
2026-04-27	65.0000	68.4900	63.9800	68.2100	+4.697%	5	1,003	+81.000%
2026-04-24	63.5000	65.4500	62.4000	65.1500	+10.875%	9	1,004	+89.501%
2026-04-23	64.8800	64.8800	58.4700	58.7600	-18.739%	20	1,009	+110.109%
2026-04-22	70.7500	72.3100	70.5000	72.3100	+8.720%	9	1,007	+70.737%
2026-04-21	67.1500	68.3500	66.5100	66.5100	+8.605%	16	1,003	+85.626%
2026-04-20	62.6500	63.6500	61.2400	61.2400	-6.016%	18	1,003	+101.600%
2026-04-17	68.1600	72.7000	65.1600	65.1600	-1.198%	96	1,008	+89.472%
2026-04-16	63.1000	65.9500	59.0000	65.9500	+11.874%	24	986	+87.202%
2026-04-15	51.5000	60.4100	51.5000	58.9500	+26.502%	73	989	+109.432%
2026-04-14	45.7500	48.3000	45.6500	46.6000	+12.970%	127	988	+164.936%
2026-04-13	34.9500	41.2500	34.9500	41.2500	+20.614%	26	945	+199.297%
2026-04-10	35.5500	35.5500	33.7000	34.2000	-2.425%	45	945	+260.994%
2026-04-09	32.2000	35.0700	31.8300	35.0500	-6.533%	16	934	+252.240%
2026-04-08	40.1500	40.1500	37.5000	37.5000	+8.069%	11	925	+229.227%
2026-04-07	33.4800	34.7000	32.7200	34.7000	-0.430%	157	932	+255.793%
2026-04-06	35.3500	35.3500	34.4000	34.8500	-1.275%	5	1,030	+254.261%
2026-04-02	32.1500	35.7000	32.1500	35.3000	+3.066%	67	1,097	+249.745%
2026-04-01	35.6500	35.9100	33.9800	34.2500	-3.139%	30	1,097	+260.467%
2026-03-31	33.6500	35.5800	32.6000	35.3600	+14.619%	38	1,078	+249.152%
2026-03-30	30.6000	32.7900	29.6500	30.8500	+4.399%	63	1,066	+300.194%
2026-03-27	31.3000	31.3000	29.5500	29.5500	-11.128%	70	1,028	+317.800%
2026-03-26	35.2000	35.2000	33.2000	33.2500	-6.338%	26	1,044	+271.308%
2026-03-25	38.0000	38.0000	35.0000	35.5000	-3.191%	23	1,057	+247.775%
2026-03-24	40.4200	40.4200	36.4000	36.6700	-11.957%	93	1,056	+236.678%
2026-03-23	43.7900	43.8400	41.6500	41.6500	-1.420%	33	1,027	+196.423%
2026-03-20	43.3500	44.3300	42.2500	42.2500	-8.152%	18	1,021	+192.213%
2026-03-19	46.9800	48.5000	44.9500	46.0000	-3.564%	49	1,026	+168.391%
2026-03-18	51.0000	51.0000	47.5000	47.7000	-7.737%	25	991	+158.826%
2026-03-17	53.6500	53.6500	51.6500	51.7000	-2.268%	41	992	+138.801%
2026-03-16	51.9000	52.9000	51.8000	52.9000	+0.284%	4	981	+133.384%
2026-03-13	55.0000	55.0000	51.8000	52.7500	-7.293%	43	980	+134.047%
2026-03-12	58.0000	58.0000	56.9000	56.9000	-1.897%	2	970	+116.977%
2026-03-11	58.0000	58.0000	58.0000	58.0000	-3.654%	1	969	+112.862%
2026-03-10	58.9500	60.2000	58.2500	60.2000	-2.903%	75	968	+105.083%
2026-03-09	60.1000	62.0000	59.0000	62.0000	-1.976%	4	952	+99.129%
2026-03-06	63.7500	63.7500	63.2500	63.2500	+0.556%	3	950	+95.194%
2026-03-05	60.4800	62.9000	60.4800	62.9000	+6.250%	7	950	+96.280%
2026-03-04	59.4000	62.1300	59.0500	59.2000	+0.254%	6	951	+108.547%
2026-03-03	53.4000	60.0000	52.6800	59.0500	+5.334%	75	952	+109.077%
2026-03-02	51.5500	56.0600	51.5500	56.0600	+7.808%	14	923	+120.228%
2026-02-27	50.6000	53.3000	50.5200	52.0000	-9.139%	30	925	+137.423%
2026-02-26	58.0000	60.3500	55.7000	57.2300	+2.196%	52	908	+115.726%
2026-02-25	50.0000	56.0000	50.0000	56.0000	+16.715%	92	885	+120.464%
2026-02-24	44.9000	48.5000	44.9000	47.9800	+5.729%	52	885	+157.316%
2026-02-23	50.5500	51.1500	45.3000	45.3800	-12.563%	155	866	+172.058%
2026-02-20	54.0000	54.0000	51.9000	51.9000	-2.973%	2	773	+137.881%
2026-02-19	55.7800	55.7800	53.4900	53.4900	-1.401%	9	773	+130.809%
2026-02-18	53.3500	54.2500	53.3500	54.2500	+3.333%	4	768	+127.576%
2026-02-17	54.0000	54.6300	52.4000	52.5000	-7.814%	16	767	+135.162%
2026-02-13	56.9500	56.9500	56.9500	56.9500	-2.232%	4	768	+116.787%
2026-02-12	58.5700	58.5700	58.2500	58.2500	+4.018%	3	768	+111.948%
2026-02-11	58.1100	58.1100	56.0000	56.0000	-13.246%	7	769	+120.464%
2026-02-10	64.5500	64.5500	64.5500	64.5500	+2.136%	18	769	+91.263%
2026-02-09	60.9000	63.2000	60.3000	63.2000	+14.909%	19	778	+95.348%
2026-02-06	53.0200	55.0000	51.3100	55.0000	+6.075%	29	773	+124.473%
2026-02-05	55.9900	58.4500	51.4600	51.8500	-19.337%	95	777	+138.110%
2026-02-04	60.8500	64.2800	60.8500	64.2800	+5.377%	7	761	+92.066%
2026-02-03	63.8100	63.8100	61.0000	61.0000	-12.670%	6	765	+102.393%
2026-02-02	70.8800	70.8800	69.8500	69.8500	-4.862%	51	764	+76.750%
2026-01-30	77.2700	77.6300	73.4200	73.4200	-4.276%	3	715	+68.156%
2026-01-29	76.7200	76.7200	70.6500	76.7000	-33.662%	38	714	+60.965%
2026-01-27	115.6200	115.6200	115.6200	115.6200	+7.006%	1	689	+6.781%
2026-01-26	108.0500	108.0500	108.0500	108.0500	+2.680%	1	689	+14.262%
2026-01-23	105.2300	105.2300	105.2300	105.2300	+22.717%	2	689	+17.324%
2026-01-21	89.4800	89.4800	85.7500	85.7500	-13.567%	3	687	+43.977%
2026-01-16	98.1500	99.2100	98.1500	99.2100	+2.490%	2	686	+24.443%
2026-01-15	97.6000	97.6000	96.7000	96.8000	-3.200%	43	686	+27.541%
2026-01-14	99.7100	100.0000	99.7100	100.0000	-5.366%	6	672	+23.460%
2026-01-13	105.6700	105.6700	105.6700	105.6700	-7.421%	1	671	+16.835%
2026-01-08	114.1400	114.1400	114.1400	114.1400	-6.327%	1	671	+8.165%
2026-01-07	121.8500	121.8500	121.8500	121.8500	+1.162%	2	671	+1.321%
2025-12-31	119.6500	120.4500	119.6200	120.4500	-2.438%	4	675	+2.499%
2025-12-30	123.4600	123.4600	123.4600	123.4600	-0.194%	2	675	0.000%
2025-12-24	123.7000	123.7000	123.7000	123.7000	+1.727%	1	678	-0.194%
2025-12-22	121.6000	121.6000	121.6000	121.6000	+5.382%	20	678	+1.530%
2025-12-17	115.2200	115.3900	115.2200	115.3900	-0.526%	2	678	+6.994%
2025-12-16	112.5000	116.0000	112.5000	116.0000	+0.957%	9	676	+6.431%
2025-12-15	114.9000	114.9000	114.9000	114.9000	-2.668%	1	675	+7.450%
2025-12-10	118.0500	118.0500	118.0500	118.0500	-7.701%	1	675	+4.583%
2025-12-08	127.9000	128.8900	127.9000	127.9000	+7.515%	3	675	-3.471%
2025-12-04	118.9600	118.9600	118.9600	118.9600	-2.564%	1	675	+3.783%
2025-12-03	116.0000	122.0900	116.0000	122.0900	-6.444%	3	674	+1.122%
2025-11-28	130.5000	130.5000	130.5000	130.5000	+3.325%	5	672	-5.395%
2025-11-26	123.3000	126.8000	122.0000	126.3000	+7.261%	5	669	-2.249%
2025-11-25	117.7500	117.7500	117.7500	117.7500	+1.247%	1	669	+4.849%
2025-11-24	117.3500	117.3500	116.3000	116.3000	-8.533%	2	668	+6.156%
2025-11-19	131.5000	131.5000	127.1500	127.1500	-14.273%	3	668	-2.902%
2025-11-14	148.3200	148.3200	148.3200	148.3200	-0.981%	1	667	-16.761%
2025-11-13	149.7900	149.7900	149.7900	149.7900	+11.784%	2	667	-17.578%
2025-11-07	135.5000	135.5000	134.0000	134.0000	-18.541%	6	667	-7.866%
2025-10-30	164.5000	164.5000	164.5000	164.5000	-7.843%	1	663	-24.948%
2025-10-28	178.2900	178.5000	178.2900	178.5000	+18.212%	2	662	-30.835%
2025-10-13	151.0000	151.0000	151.0000	151.0000	+1.342%	4	662	-18.238%
2025-10-02	149.0000	149.0000	149.0000	149.0000	-1.644%	5	662	-17.141%
2025-09-30	151.4900	151.4900	151.4900	151.4900	+2.949%	33	662	-18.503%
2025-09-18	147.1500	147.1500	147.1500	147.1500	-1.998%	1	644	-16.099%
2025-09-12	150.1500	150.1500	150.1500	150.1500	+8.860%	1	643	-17.776%
2025-09-09	137.9300	137.9300	137.9300	137.9300	-4.876%	2	643	-10.491%
2025-09-02	145.0000	145.0000	145.0000	145.0000	-1.695%	1	642	-14.855%
2025-08-22	147.5000	147.5000	147.5000	147.5000	+0.477%	1	642	-16.298%
2025-08-21	146.8000	146.8000	146.8000	146.8000	-8.250%	9	641	-15.899%
2025-08-08	160.0000	160.0000	160.0000	160.0000	+8.881%	1	641	-22.838%
2025-07-23	146.9500	146.9500	146.9500	146.9500	-1.607%	1	641	-15.985%
2025-07-15	149.3500	149.3500	149.3500	149.3500	+3.021%	1	640	-17.335%
2025-07-14	144.9700	144.9700	144.9700	144.9700	+0.374%	1	640	-14.838%
2025-07-09	142.4500	144.4300	142.4500	144.4300	+2.790%	2	640	-14.519%
2025-06-30	140.5100	140.5100	140.5100	140.5100	+10.742%	3	644	-12.134%
2025-06-13	126.8800	126.8800	126.8800	126.8800	+0.730%	2	647	-2.695%
2025-06-12	125.9600	125.9600	125.9600	125.9600	+1.474%	2	647	-1.985%
2025-06-11	124.1300	124.1300	124.1300	124.1300	+3.399%	3	647	-0.540%
2025-06-06	120.0500	120.0500	120.0500	120.0500	+0.276%	20	647	+2.840%
2025-06-05	119.7200	119.7200	119.7200	119.7200	+2.325%	1	647	+3.124%
2025-06-04	117.0000	117.0000	117.0000	117.0000	+2.677%	1	646	+5.521%
2025-06-02	113.9500	113.9500	113.9500	113.9500	+1.505%	2	646	+8.346%
2025-05-30	112.6000	112.6000	112.2600	112.2600	-1.005%	24	648	+9.977%
2025-05-27	113.8500	113.9000	113.4000	113.4000	+17.879%	4	651	+8.871%
2025-05-07	96.2000	96.2000	96.2000	96.2000	+0.754%	39	651	+28.337%
2025-05-02	95.4800	95.4800	95.4800	95.4800	+3.501%	2	619	+29.305%
2025-05-01	90.4500	93.9500	90.4500	92.2500	+44.819%	18	619	+33.832%
2025-04-30	61.8500	63.7000	61.8500	63.7000	-0.125%	5	630	+93.815%
2025-04-25	61.5000	63.7800	61.5000	63.7800	+15.543%	10	629	+93.572%
2025-04-23	55.2000	55.2000	55.2000	55.2000	+16.702%	1	630	+123.659%
2025-04-22	47.3000	47.3000	47.3000	47.3000	+5.111%	1	630	+161.015%
2025-04-21	45.2400	45.2400	45.0000	45.0000	-29.245%	2	630	+174.356%
2025-04-15	63.9000	64.0000	63.4000	63.6000	-0.826%	80	630	+94.119%
2025-04-14	64.1300	64.1300	64.1300	64.1300	+1.072%	1	579	+92.515%
2025-04-09	54.0000	63.4500	54.0000	63.4500	+22.372%	4	579	+94.578%
2025-04-08	51.8500	51.8500	51.8500	51.8500	+13.408%	1	580	+138.110%
2025-04-07	45.9000	45.9000	45.7200	45.7200	-9.232%	2	581	+170.035%
2025-04-04	50.3700	50.3700	50.3700	50.3700	-16.050%	2	582	+145.106%
2025-04-02	59.5000	60.0000	59.5000	60.0000	+6.724%	2	582	+105.767%
2025-04-01	56.2100	56.2200	56.2100	56.2200	+9.891%	5	580	+119.602%
2025-03-31	52.0000	52.0000	51.1600	51.1600	-13.959%	6	580	+141.321%
2025-03-28	61.1000	61.1000	59.4600	59.4600	-9.152%	20	579	+107.635%
2025-03-26	65.4500	65.4500	65.4500	65.4500	-2.313%	2	581	+88.633%
2025-03-25	66.9400	67.1500	66.9400	67.0000	+1.102%	3	583	+84.269%
2025-03-24	66.2500	66.2700	64.9700	66.2700	+8.728%	25	582	+86.298%
2025-03-21	60.9500	60.9500	60.9500	60.9500	-6.804%	2	604	+102.559%
2025-03-20	65.4000	65.4000	65.4000	65.4000	+1.506%	10	605	+88.777%
2025-03-19	64.0500	64.4300	64.0500	64.4300	-1.498%	2	597	+91.619%
2025-03-17	65.1100	67.3000	63.7800	65.4100	+0.399%	4	597	+88.748%
2025-03-14	65.1500	65.1500	65.1500	65.1500	+8.079%	2	593	+89.501%
2025-03-13	59.5500	60.2800	59.5500	60.2800	-2.853%	2	594	+104.811%
2025-03-12	63.7900	63.8400	62.0500	62.0500	+0.048%	6	594	+98.969%
2025-03-11	62.0200	62.0200	62.0200	62.0200	+2.597%	1	592	+99.065%
2025-03-10	60.7500	60.7500	60.4500	60.4500	-13.084%	10	592	+104.235%
2025-03-07	69.5500	69.5500	69.5500	69.5500	-2.782%	2	601	+77.513%
2025-03-06	72.9000	72.9000	71.5400	71.5400	-2.534%	21	601	+72.575%
2025-03-05	73.4000	73.4000	73.4000	73.4000	+14.993%	1	590	+68.202%
2025-03-04	63.1000	64.5000	63.1000	63.8300	-6.994%	23	589	+93.420%
2025-03-03	69.9300	70.0300	68.6300	68.6300	-3.812%	4	592	+79.892%
2025-02-28	68.0700	71.3500	67.4000	71.3500	-1.505%	32	594	+73.034%
2025-02-27	72.8900	73.1200	72.4400	72.4400	-0.685%	3	589	+70.431%
2025-02-25	72.6600	72.9700	72.5300	72.9400	-4.466%	18	592	+69.262%
2025-02-24	76.0500	76.3500	76.0500	76.3500	-5.367%	42	592	+61.703%
2025-02-19	80.6800	80.6800	80.6800	80.6800	+1.357%	1	617	+53.024%
2025-02-18	79.6000	79.6000	79.6000	79.6000	+0.607%	2	617	+55.101%
2025-02-13	79.1200	79.1200	79.1200	79.1200	-1.800%	1	617	+56.041%
2025-02-12	80.5700	80.5700	80.5700	80.5700	-1.612%	1	617	+53.233%
2025-02-10	81.8900	81.8900	81.8900	81.8900	+1.538%	1	616	+50.763%
2025-02-07	80.8500	81.1000	80.4000	80.6500	-5.893%	36	616	+53.081%
2025-02-06	85.7000	85.7000	85.7000	85.7000	-4.406%	5	616	+44.061%
2025-01-31	89.6500	89.6500	89.6500	89.6500	+5.285%	2	616	+37.713%
2025-01-30	84.4900	85.1500	84.4900	85.1500	-13.990%	2	613	+44.991%
2025-01-27	97.8500	99.5000	97.8500	99.0000	-6.028%	5	613	+24.707%
2025-01-24	105.7500	105.7500	105.3500	105.3500	-2.778%	6	615	+17.190%
2025-01-23	106.8300	108.3600	106.8300	108.3600	+14.364%	40	615	+13.935%
2025-01-21	94.7500	94.7500	94.7500	94.7500	-4.177%	1	600	+30.301%
2025-01-17	97.5000	98.8800	97.5000	98.8800	+13.006%	4	600	+24.858%
2025-01-13	87.5000	87.5000	87.5000	87.5000	-7.398%	3	600	+41.097%
2025-01-08	95.0000	95.0000	94.4900	94.4900	-2.557%	2	604	+30.659%
2025-01-06	98.4200	98.4200	96.9700	96.9700	+1.221%	2	604	+27.318%
2024-12-30	95.8000	95.8000	95.8000	95.8000	-12.790%	1	603	+28.873%
2024-12-05	109.8500	109.8500	109.8500	109.8500	+5.321%	3	604	+12.390%
2024-12-04	104.7800	105.0000	104.3000	104.3000	+11.325%	13	604	+18.370%
2024-11-29	93.6900	93.6900	93.6900	93.6900	+4.588%	2	615	+31.775%
2024-11-25	89.3400	89.5800	89.3400	89.5800	+1.911%	2	616	+37.821%
2024-11-20	87.9000	87.9000	87.9000	87.9000	-2.301%	1	616	+40.455%
2024-11-19	89.9700	89.9700	89.9700	89.9700	+1.215%	1	616	+37.224%
2024-11-15	88.7000	88.8900	88.7000	88.8900	-4.089%	6	617	+38.891%
2024-11-13	91.5000	92.6800	91.5000	92.6800	-1.278%	12	618	+33.211%
2024-11-08	94.2000	94.2000	93.8800	93.8800	+0.460%	4	618	+31.508%
2024-11-07	93.4500	93.4500	93.4500	93.4500	+4.309%	1	620	+32.113%
2024-11-05	89.5900	89.5900	89.5900	89.5900	+5.624%	1	621	+37.806%
2024-11-04	84.8200	84.8200	84.8200	84.8200	-1.715%	10	621	+45.555%
2024-10-31	87.9300	87.9300	86.3000	86.3000	-13.510%	13	621	+43.059%
2024-10-28	99.7800	99.7800	99.7800	99.7800	+7.141%	1	622	+23.732%
2024-10-17	93.3300	93.3300	93.1300	93.1300	-1.366%	2	623	+32.567%
2024-10-09	94.4400	94.4400	94.4200	94.4200	-4.655%	2	623	+30.756%
2024-09-30	99.0300	99.0300	99.0300	99.0300	-3.385%	1	621	+24.669%
2024-09-26	102.5000	102.5000	102.5000	102.5000	-6.563%	1	620	+20.449%
2024-09-19	109.8000	109.8000	109.7000	109.7000	+3.716%	4	620	+12.543%
2024-09-18	104.3000	105.7700	103.7000	105.7700	-0.788%	7	620	+16.725%
2024-09-17	106.6100	106.6100	106.6100	106.6100	+25.424%	1	622	+15.805%
2024-09-06	85.0000	85.0000	85.0000	85.0000	-8.553%	2	623	+45.247%
2024-08-30	92.9500	92.9500	92.9500	92.9500	-6.111%	2	623	+32.824%
2024-08-29	98.0000	99.0000	98.0000	99.0000	+10.429%	2	623	+24.707%
2024-08-28	89.6500	89.6500	89.6500	89.6500	-4.628%	3	625	+37.713%
2024-08-27	94.0000	94.0000	94.0000	94.0000	-1.053%	2	625	+31.340%
2024-08-26	95.0000	95.0000	95.0000	95.0000	-3.259%	5	627	+29.958%
2024-08-23	98.2000	98.2000	98.2000	98.2000	+1.499%	2	627	+25.723%
2024-08-22	96.8000	96.8000	96.7500	96.7500	-1.276%	2	626	+27.607%
2024-08-19	98.0000	98.0000	98.0000	98.0000	-0.810%	1	626	+25.980%
2024-08-15	98.8000	98.8000	98.8000	98.8000	+9.595%	1	626	+24.960%
2024-08-12	89.9500	90.1500	89.9500	90.1500	+1.292%	2	626	+36.950%
2024-08-08	89.0000	89.0000	89.0000	89.0000	+0.736%	1	627	+38.719%
2024-08-06	90.1500	91.9500	88.3500	88.3500	+4.186%	17	626	+39.740%
2024-08-05	83.3200	86.0000	83.3200	84.8000	-7.424%	15	619	+45.590%
2024-08-02	91.6000	91.6000	91.6000	91.6000	-8.336%	1	608	+34.782%
2024-08-01	99.9300	99.9300	99.9300	99.9300	-0.498%	9	608	+23.546%
2024-07-31	100.2400	100.4300	100.2400	100.4300	-5.433%	2	599	+22.931%
2024-07-26	106.1500	106.2000	106.1500	106.2000	+0.568%	4	600	+16.252%
2024-07-25	105.2300	105.6000	102.2000	105.6000	-3.676%	41	600	+16.913%
2024-07-24	109.6300	109.6300	109.6300	109.6300	-8.634%	1	589	+12.615%
2024-07-23	122.7500	122.7500	119.9900	119.9900	+4.294%	5	589	+2.892%
2024-07-18	115.0000	115.0500	115.0000	115.0500	-2.118%	2	585	+7.310%
2024-07-17	117.5400	117.5400	117.5400	117.5400	-7.732%	2	584	+5.037%
2024-07-15	127.3900	127.3900	127.3900	127.3900	-1.018%	6	584	-3.085%
2024-07-11	134.0000	134.0000	128.7000	128.7000	-3.998%	2	584	-4.071%
2024-07-10	134.0800	134.0800	134.0600	134.0600	-2.224%	2	583	-7.907%
2024-07-09	137.1100	137.1100	137.1100	137.1100	-0.645%	1	581	-9.956%
2024-07-08	138.0000	138.0000	138.0000	138.0000	-0.576%	1	581	-10.536%
2024-07-05	135.0000	139.2000	135.0000	138.8000	+3.830%	10	580	-11.052%
2024-07-03	133.6800	133.6800	133.6800	133.6800	+1.242%	1	580	-7.645%
2024-07-02	132.1500	132.1500	132.0400	132.0400	+3.969%	3	580	-6.498%
2024-07-01	127.0000	127.0000	127.0000	127.0000	-2.458%	1	577	-2.787%
2024-06-28	130.2000	130.2000	130.2000	130.2000	+0.813%	2	577	-5.177%
2024-06-27	130.7900	130.7900	129.1500	129.1500	+1.120%	2	577	-4.406%
2024-06-26	127.7200	127.7200	127.7200	127.7200	-0.607%	2	577	-3.335%
2024-06-25	128.5000	128.5000	128.5000	128.5000	+0.911%	1	576	-3.922%
2024-06-21	126.4000	127.3400	126.4000	127.3400	+0.268%	2	576	-3.047%
2024-06-17	127.0000	127.0000	127.0000	127.0000	+6.276%	1	574	-2.787%
2024-06-14	119.5000	119.5000	119.5000	119.5000	-0.500%	2	574	+3.314%
2024-06-12	115.8100	123.2000	115.8000	120.1000	+6.632%	17	574	+2.798%
2024-06-11	110.0000	112.6300	110.0000	112.6300	+5.262%	2	572	+9.616%
2024-06-07	107.0000	107.0000	107.0000	107.0000	+1.905%	2	571	+15.383%
2024-06-06	107.0000	107.0000	105.0000	105.0000	0.000%	3	570	+17.581%
2024-06-05	105.0000	105.0000	105.0000	105.0000	+9.948%	1	570	+17.581%
2024-05-31	95.5000	95.5000	95.5000	95.5000	-14.595%	6	569	+29.277%
2024-05-28	111.8200	111.8200	111.8200	111.8200	-0.161%	3	569	+10.410%
2024-05-23	114.6500	114.6500	112.0000	112.0000	+1.266%	4	573	+10.232%
2024-05-21	110.6000	110.6000	110.6000	110.6000	+3.977%	6	573	+11.627%
2024-05-15	104.0000	106.3700	104.0000	106.3700	+5.978%	11	579	+16.067%
2024-05-13	100.3700	100.3700	100.3700	100.3700	+1.692%	2	579	+23.005%
2024-05-09	97.3400	98.7000	97.3400	98.7000	-0.494%	2	579	+25.086%
2024-05-07	99.1900	99.1900	99.1900	99.1900	+3.864%	1	581	+24.468%
2024-05-03	93.5000	95.5000	93.5000	95.5000	+4.945%	6	581	+29.277%
2024-05-02	90.4100	91.0000	90.4100	91.0000	+2.247%	2	583	+35.670%
2024-05-01	88.1000	92.5000	88.1000	89.0000	+0.225%	12	581	+38.719%
2024-04-30	88.3500	88.8000	88.3500	88.8000	-10.754%	4	576	+39.032%
2024-04-26	101.2700	101.2700	99.5000	99.5000	+6.989%	28	576	+24.080%
2024-04-25	88.0000	93.0000	87.8000	93.0000	-5.870%	40	575	+32.753%
2024-04-23	98.8000	98.8000	98.8000	98.8000	+4.694%	3	554	+24.960%
2024-04-22	94.3700	94.3700	94.3700	94.3700	+1.093%	1	551	+30.825%
2024-04-19	92.7000	93.3500	92.7000	93.3500	-9.325%	2	550	+32.255%
2024-04-18	100.4300	102.9500	100.4300	102.9500	-0.049%	2	551	+19.922%
2024-04-17	103.0000	103.0000	103.0000	103.0000	-1.142%	1	552	+19.864%
2024-04-15	105.0000	105.2800	104.0000	104.1900	-9.329%	13	552	+18.495%
2024-04-11	112.3800	114.9100	112.2700	114.9100	+3.523%	9	555	+7.441%
2024-04-05	111.0000	111.0000	111.0000	111.0000	+0.808%	4	554	+11.225%
2024-04-01	110.1100	110.1100	110.1100	110.1100	-3.876%	1	553	+12.124%
2024-03-21	114.5500	114.5500	114.5500	114.5500	+5.092%	10	553	+7.778%
2024-03-20	109.0000	109.0000	109.0000	109.0000	+1.367%	1	554	+13.266%
2024-03-19	107.5300	107.5300	107.5300	107.5300	+0.891%	1	554	+14.814%
2024-03-18	106.5800	106.5800	106.5800	106.5800	+1.024%	1	553	+15.838%
2024-03-15	103.0000	105.5000	103.0000	105.5000	-3.890%	4	554	+17.024%
2024-03-14	111.9700	111.9700	109.7700	109.7700	+6.263%	15	554	+12.472%
2024-03-13	103.5600	103.5600	103.3000	103.3000	+3.300%	6	558	+19.516%
2024-03-12	100.0000	100.0000	100.0000	100.0000	+5.042%	2	561	+23.460%
2024-03-11	95.2000	95.2000	95.2000	95.2000	-0.314%	1	561	+29.685%
2024-03-07	95.5000	95.5000	95.5000	95.5000	+1.402%	1	561	+29.277%
2024-03-06	94.0000	94.1800	91.5500	94.1800	-0.654%	17	560	+31.089%
2024-03-05	94.8000	94.8000	94.8000	94.8000	-3.127%	5	555	+30.232%
2024-02-26	98.4000	99.5000	97.8600	97.8600	+0.369%	22	556	+26.160%
2024-02-23	97.5000	97.5000	97.5000	97.5000	-2.549%	20	547	+26.626%
2024-02-22	100.0500	100.0500	100.0500	100.0500	+3.776%	1	557	+23.398%