Dark

MSFT20261218C395
MSFT Dec 18 2026 395.00 Call (MSFT261218C00395000)
option OPRA

EOD

Aug 3, 2026

106.25+23.360%(+20.12)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	94.6000	107.0000	94.6000	106.2500	+23.360%	36	2,021	0.000%
2026-07-31	77.0000	86.1300	75.1000	86.1300	+10.423%	60	2,039	+23.360%
2026-07-30	61.5000	80.1400	60.5000	78.0000	+119.718%	207	2,048	+36.218%
2026-07-29	36.0000	41.5500	35.5000	35.5000	-5.459%	172	2,073	+199.296%
2026-07-28	38.7000	41.2100	37.3100	37.5500	+5.834%	116	2,049	+182.956%
2026-07-27	38.0000	38.1000	35.4800	35.4800	+5.816%	366	2,040	+199.464%
2026-07-24	33.7500	34.1300	33.5000	33.5300	+3.584%	10	2,072	+216.880%
2026-07-23	38.3500	38.3600	31.4500	32.3700	-14.614%	181	2,078	+228.236%
2026-07-22	39.7000	39.7000	36.9500	37.9100	-10.800%	64	1,925	+180.269%
2026-07-21	42.6200	43.8000	42.1000	42.5000	-5.240%	37	1,892	+150.000%
2026-07-20	39.3500	45.1000	37.9500	44.8500	+7.683%	54	1,898	+136.901%
2026-07-17	43.7400	43.7400	38.7500	41.6500	-4.909%	104	1,906	+155.102%
2026-07-16	42.7500	48.0000	40.6500	43.8000	+3.546%	39	1,866	+142.580%
2026-07-15	37.0000	44.0000	37.0000	42.3000	+15.511%	15	1,853	+151.182%
2026-07-14	35.6500	37.4300	33.6800	36.6200	-7.291%	102	1,858	+190.142%
2026-07-13	38.2100	41.0000	35.7000	39.5000	+7.542%	93	1,852	+168.987%
2026-07-10	38.4000	40.0000	35.6500	36.7300	+1.604%	64	1,842	+189.273%
2026-07-09	32.2100	36.1500	31.8000	36.1500	+1.917%	223	1,846	+193.914%
2026-07-08	36.1500	36.2700	35.0500	35.4700	-7.025%	44	1,796	+199.549%
2026-07-07	41.3600	42.5000	38.1500	38.1500	+0.979%	60	1,787	+178.506%
2026-07-06	36.7000	38.0000	35.8000	37.7800	-7.243%	216	1,777	+181.233%
2026-07-02	37.7600	41.1200	37.5100	40.7300	+10.081%	65	1,684	+160.864%
2026-07-01	35.4400	39.5400	35.4400	37.0000	+18.780%	171	1,684	+187.162%
2026-06-30	30.8000	31.1500	30.4800	31.1500	+2.873%	68	1,644	+241.091%
2026-06-29	34.1000	35.0000	29.6300	30.2800	-10.015%	185	1,637	+250.892%
2026-06-26	25.5500	33.6500	25.5500	33.6500	+44.111%	37	1,616	+215.750%
2026-06-25	25.0000	25.1000	22.2600	23.3500	-17.199%	191	1,612	+355.032%
2026-06-24	31.8500	31.8500	28.2000	28.2000	-7.692%	97	1,681	+276.773%
2026-06-23	31.4700	32.1500	30.0000	30.5500	+7.381%	18	1,644	+247.791%
2026-06-22	31.6000	31.6000	28.4500	28.4500	-15.226%	64	1,646	+273.462%
2026-06-18	33.2000	35.0100	31.9400	33.5600	-0.415%	175	1,608	+216.597%
2026-06-17	38.7500	38.7500	33.6000	33.7000	-17.442%	128	1,608	+215.282%
2026-06-16	41.0000	42.6500	39.7500	40.8200	-9.006%	103	1,608	+160.289%
2026-06-15	43.0000	46.0000	43.0000	44.8600	+10.765%	162	1,607	+136.848%
2026-06-12	38.7000	40.8900	37.5000	40.5000	-1.340%	32	1,647	+162.346%
2026-06-11	40.7500	42.0000	37.7100	41.0500	-8.778%	185	1,643	+158.831%
2026-06-10	48.9000	48.9000	45.0000	45.0000	-6.152%	67	1,578	+136.111%
2026-06-09	51.5000	51.5000	45.4300	47.9500	-10.491%	13	1,552	+121.585%
2026-06-08	52.8800	53.8000	51.8000	53.5700	-4.082%	13	1,549	+98.339%
2026-06-05	57.8500	57.8500	55.8500	55.8500	-13.142%	2	1,548	+90.242%
2026-06-04	64.3000	64.3000	64.3000	64.3000	+1.260%	1	1,548	+65.241%
2026-06-03	67.0000	67.0000	61.7900	63.5000	-14.834%	6	1,548	+67.323%
2026-06-02	78.0000	78.0000	73.8400	74.5600	-17.531%	5	1,547	+42.503%
2026-06-01	90.0000	92.0000	87.0000	90.4100	+13.013%	32	1,545	+17.520%
2026-05-29	70.0000	80.0000	70.0000	80.0000	+29.303%	102	1,544	+32.813%
2026-05-28	60.0000	64.5400	59.6800	61.8700	+16.736%	37	1,557	+71.731%
2026-05-27	53.0000	53.0000	53.0000	53.0000	+0.284%	1	1,565	+100.472%
2026-05-26	56.2100	56.2100	52.8500	52.8500	-6.044%	35	1,564	+101.041%
2026-05-22	60.0000	60.0000	55.2200	56.2500	-2.174%	40	1,579	+88.889%
2026-05-21	56.2200	57.5000	55.5000	57.5000	+2.679%	9	1,581	+84.783%
2026-05-20	53.0000	56.0000	53.0000	56.0000	0.000%	502	1,581	+89.732%
2026-05-19	61.3700	64.0000	56.0000	56.0000	-5.882%	13	1,821	+89.732%
2026-05-18	56.1500	60.9600	56.1500	59.5000	-0.833%	16	1,821	+78.571%
2026-05-15	53.5300	63.0000	53.5300	60.0000	+20.000%	29	1,821	+77.083%
2026-05-14	47.1500	50.0000	47.1500	50.0000	+5.152%	10	1,819	+112.500%
2026-05-13	44.8600	47.5500	44.8600	47.5500	-4.230%	4	1,818	+123.449%
2026-05-12	49.8700	49.8700	49.6500	49.6500	-1.056%	37	1,818	+113.998%
2026-05-11	50.5000	52.1500	50.1800	50.1800	-7.246%	11	1,818	+111.738%
2026-05-08	55.0700	56.3000	53.5000	54.1000	-8.460%	11	1,800	+96.396%
2026-05-07	59.0000	59.1000	57.5000	59.1000	+13.654%	6	1,795	+79.780%
2026-05-06	49.9600	54.0000	49.9500	52.0000	+4.000%	18	1,792	+104.327%
2026-05-05	50.5500	50.7100	49.5500	50.0000	-7.046%	5	1,784	+112.500%
2026-05-04	55.5000	57.0000	53.7500	53.7900	-0.665%	10	1,787	+97.527%
2026-05-01	55.0000	55.0000	50.8500	54.1500	+8.517%	18	1,794	+96.214%
2026-04-30	52.7200	52.7200	44.7500	49.9000	-20.718%	44	1,794	+112.926%
2026-04-29	61.0000	63.5000	61.0000	62.9400	-4.636%	12	1,797	+68.812%
2026-04-28	64.6200	66.0000	64.6200	66.0000	+1.538%	2	1,794	+60.985%
2026-04-27	63.5500	65.0000	63.5500	65.0000	+2.362%	10	1,793	+63.462%
2026-04-24	61.2400	63.5000	61.2400	63.5000	+8.528%	28	1,797	+67.323%
2026-04-23	62.0000	62.0000	57.3400	58.5100	-13.651%	14	1,797	+81.593%
2026-04-22	67.7000	69.7800	67.7000	67.7600	+7.641%	29	1,797	+56.803%
2026-04-21	62.0000	65.5500	62.0000	62.9500	+7.058%	35	1,804	+68.785%
2026-04-20	61.0000	62.0000	58.8000	58.8000	-6.369%	30	1,804	+80.697%
2026-04-17	65.0000	69.5000	61.0500	62.8000	+2.447%	88	1,801	+69.188%
2026-04-16	59.2000	62.2500	55.6000	61.3000	+6.331%	46	1,782	+73.328%
2026-04-15	47.0000	57.6500	47.0000	57.6500	+29.696%	68	1,784	+84.302%
2026-04-14	41.3000	45.7000	41.3000	44.4500	+14.562%	194	1,786	+139.033%
2026-04-13	33.2500	38.8000	33.2500	38.8000	+21.630%	8	1,682	+173.840%
2026-04-10	33.2500	33.9500	31.7400	31.9000	-1.846%	26	1,687	+233.072%
2026-04-09	30.7000	32.5000	29.9100	32.5000	-0.307%	23	1,675	+226.923%
2026-04-08	37.7700	37.7700	32.3000	32.6000	+7.343%	105	1,661	+225.920%
2026-04-07	30.6000	30.6000	30.3700	30.3700	-6.640%	5	1,605	+249.852%
2026-04-06	32.5000	32.5300	32.5000	32.5300	-2.808%	304	1,609	+226.622%
2026-04-02	31.0700	33.8000	31.0700	33.4700	+4.431%	3	1,305	+217.448%
2026-04-01	33.0000	33.5500	32.0500	32.0500	-4.185%	27	1,305	+231.513%
2026-03-31	31.4600	33.5000	30.2800	33.4500	+16.146%	14	1,290	+217.638%
2026-03-30	28.2500	30.7000	27.8000	28.8000	+3.784%	113	1,282	+268.924%
2026-03-27	29.4000	29.4000	27.7300	27.7500	-10.915%	398	1,251	+282.883%
2026-03-26	33.7100	33.7100	31.1500	31.1500	-6.316%	13	1,054	+241.091%
2026-03-25	34.5000	34.5000	32.9100	33.2500	-5.405%	7	1,063	+219.549%
2026-03-24	37.9500	37.9500	34.5000	35.1500	-10.560%	21	1,062	+202.276%
2026-03-23	41.2600	41.2600	39.3000	39.3000	-1.873%	14	1,061	+170.356%
2026-03-20	40.6200	41.4900	40.0000	40.0500	-7.994%	14	1,052	+165.293%
2026-03-19	43.6000	44.1900	42.6000	43.5300	-4.414%	13	1,053	+144.085%
2026-03-18	46.1500	46.1500	45.2000	45.5400	-7.345%	11	1,056	+133.311%
2026-03-17	49.6900	49.6900	49.1100	49.1500	-0.102%	93	1,053	+116.175%
2026-03-16	49.1000	50.2000	49.0000	49.2000	+0.408%	14	1,020	+115.955%
2026-03-13	52.7000	52.7000	49.0000	49.0000	-10.059%	23	1,017	+116.837%
2026-03-12	54.2500	55.5100	54.2500	54.4800	-7.661%	10	1,011	+95.026%
2026-03-10	59.0000	59.0000	59.0000	59.0000	+0.941%	1	1,010	+80.085%
2026-03-09	58.4500	58.4500	58.4500	58.4500	-1.433%	1	1,009	+81.779%
2026-03-06	62.4800	62.4800	59.3000	59.3000	-4.355%	6	1,012	+79.174%
2026-03-05	60.5500	62.0000	58.0500	62.0000	+8.772%	19	1,012	+71.371%
2026-03-04	56.2100	60.2600	56.2100	57.0000	+3.037%	8	1,010	+86.404%
2026-03-03	51.0000	57.0000	49.8200	55.3200	+6.878%	23	1,010	+92.064%
2026-03-02	49.9000	53.6000	49.5500	51.7600	+5.418%	25	1,013	+105.274%
2026-02-27	49.0300	51.0000	48.9500	49.1000	-10.483%	53	1,012	+116.395%
2026-02-26	55.8000	58.0000	53.2000	54.8500	+5.704%	42	996	+93.710%
2026-02-25	46.9800	52.0500	46.9800	51.8900	+14.295%	94	970	+104.760%
2026-02-24	45.7800	45.7800	44.5200	45.4000	+4.850%	37	970	+134.031%
2026-02-23	46.9000	47.3900	43.0000	43.3000	-14.427%	71	943	+145.381%
2026-02-20	51.3500	51.3500	50.1500	50.6000	-0.394%	17	952	+109.980%
2026-02-19	52.2000	52.7500	50.3500	50.8000	-1.550%	38	949	+109.154%
2026-02-18	51.0000	51.6000	51.0000	51.6000	+3.635%	4	937	+105.911%
2026-02-17	50.3500	50.4000	49.7900	49.7900	-8.642%	11	938	+113.396%
2026-02-13	54.5000	54.5000	54.5000	54.5000	+4.808%	1	931	+94.954%
2026-02-12	52.5000	52.5000	52.0000	52.0000	-4.535%	13	931	+104.327%
2026-02-11	59.2000	59.2000	52.9500	54.4700	-16.890%	11	937	+95.062%
2026-02-10	63.5000	65.5400	61.6000	65.5400	+8.997%	4	933	+62.115%
2026-02-09	55.7500	60.3300	55.7500	60.1300	+15.413%	13	937	+76.700%
2026-02-06	50.7500	53.0000	48.4500	52.1000	+5.359%	166	938	+103.935%
2026-02-05	51.9500	55.0000	48.8300	49.4500	-18.721%	155	861	+114.863%
2026-02-04	60.8400	60.8400	60.8400	60.8400	+4.572%	1	782	+74.638%
2026-02-03	64.8000	64.8000	57.4500	58.1800	-14.125%	29	781	+82.623%
2026-02-02	67.6500	67.7500	67.6500	67.7500	-7.785%	2	754	+56.827%
2026-01-29	72.4000	73.4700	66.8600	73.4700	-33.571%	13	753	+44.617%
2026-01-27	109.6500	110.6000	109.6500	110.6000	+5.959%	2	745	-3.933%
2026-01-26	104.3800	104.3800	104.3800	104.3800	+25.081%	4	747	+1.792%
2026-01-21	83.4500	83.4500	83.4500	83.4500	-10.461%	4	751	+27.322%
2026-01-15	94.0000	94.0000	93.2000	93.2000	-1.469%	21	747	+14.002%
2026-01-14	94.6300	94.6300	94.5900	94.5900	-6.021%	20	747	+12.327%
2026-01-13	101.0000	101.8500	100.6500	100.6500	-7.686%	17	727	+5.564%
2026-01-08	109.0300	109.0300	109.0300	109.0300	-4.360%	4	714	-2.550%
2026-01-07	114.0000	114.0000	114.0000	114.0000	+5.997%	1	712	-6.798%
2026-01-05	104.2100	107.5500	104.2100	107.5500	+2.234%	19	727	-1.209%
2026-01-02	108.7800	108.7800	105.2000	105.2000	-11.974%	3	727	+0.998%
2025-12-30	119.5100	119.5100	119.5100	119.5100	+1.521%	2	727	-11.095%
2025-12-22	117.7200	117.7200	117.7200	117.7200	+1.169%	20	727	-9.743%
2025-12-19	118.1500	118.1500	116.3600	116.3600	+4.406%	2	717	-8.689%
2025-12-16	111.4500	111.4500	111.4500	111.4500	-6.900%	1	717	-4.666%
2025-12-10	119.7100	119.7100	119.7100	119.7100	-3.615%	8	717	-11.244%
2025-12-08	122.2600	124.2000	122.2600	124.2000	+7.906%	3	725	-14.452%
2025-12-04	114.2700	115.1000	114.2700	115.1000	-1.867%	3	727	-7.689%
2025-12-03	112.9400	117.2900	112.9400	117.2900	-4.292%	7	727	-9.413%
2025-12-01	122.5500	122.5500	122.5500	122.5500	-0.049%	8	725	-13.301%
2025-11-26	123.1000	123.1000	122.5000	122.6100	+15.094%	5	725	-13.343%
2025-11-25	109.8900	109.8900	106.5300	106.5300	-16.643%	2	725	-0.263%
2025-11-18	127.8000	127.8000	127.8000	127.8000	-10.082%	1	726	-16.862%
2025-11-13	143.2500	143.2500	142.1300	142.1300	-0.330%	3	726	-25.244%
2025-11-12	139.4000	142.6000	139.4000	142.6000	+5.201%	3	729	-25.491%
2025-11-10	135.5500	135.5500	135.5500	135.5500	+2.635%	1	731	-21.616%
2025-11-07	132.0700	132.0700	132.0700	132.0700	-1.426%	2	732	-19.550%
2025-11-06	133.9800	133.9800	133.9800	133.9800	-7.267%	1	730	-20.697%
2025-11-05	144.4800	144.4800	144.4800	144.4800	-6.847%	5	731	-26.460%
2025-10-30	155.5000	155.5000	155.1000	155.1000	-3.939%	2	731	-31.496%
2025-10-27	161.4600	161.4600	161.4600	161.4600	+8.051%	6	737	-34.194%
2025-10-20	149.4300	149.4300	149.4300	149.4300	+4.753%	60	737	-28.896%
2025-10-16	142.6500	142.6500	142.6500	142.6500	-2.887%	1	764	-25.517%
2025-10-14	143.5300	146.8900	143.5300	146.8900	+1.654%	3	764	-27.667%
2025-09-29	144.5000	144.5000	144.5000	144.5000	+1.525%	1	765	-26.471%
2025-09-24	142.3300	142.3300	142.3300	142.3300	-0.871%	10	766	-25.350%
2025-09-18	143.5800	143.5800	143.5800	143.5800	-1.583%	1	766	-25.999%
2025-09-12	145.8900	145.8900	145.8900	145.8900	+7.533%	1	767	-27.171%
2025-09-11	135.6700	135.6700	135.6700	135.6700	-16.675%	1	768	-21.685%
2025-08-13	162.5500	162.8200	162.5500	162.8200	+4.338%	2	769	-34.744%
2025-08-08	156.0500	156.0500	156.0500	156.0500	-2.639%	2	770	-31.913%
2025-08-06	160.2800	160.2800	160.2800	160.2800	+10.424%	1	772	-33.710%
2025-07-15	145.1500	145.1500	145.1500	145.1500	+3.251%	1	773	-26.800%
2025-07-09	140.5800	140.5800	140.5800	140.5800	+3.140%	1	774	-24.420%
2025-07-07	136.3000	136.3000	136.3000	136.3000	-1.681%	1	774	-22.047%
2025-07-03	138.6300	138.6300	138.6300	138.6300	+1.190%	1	776	-23.357%
2025-06-30	137.0000	137.0000	137.0000	137.0000	-0.364%	1	780	-22.445%
2025-06-27	137.6500	137.6500	136.7500	137.5000	+0.880%	636	781	-22.727%
2025-06-26	136.3000	136.3000	136.3000	136.3000	+5.520%	2	1,163	-22.047%
2025-06-23	129.1700	129.1700	129.1700	129.1700	+3.435%	2	1,165	-17.744%
2025-06-20	124.8800	124.8800	124.8800	124.8800	+1.117%	2	1,165	-14.918%
2025-06-13	123.5000	123.5000	123.5000	123.5000	+2.066%	6	1,165	-13.968%
2025-06-12	121.0000	121.0000	121.0000	121.0000	+0.833%	1	1,165	-12.190%
2025-06-11	120.0000	120.0000	120.0000	120.0000	+2.345%	1	1,165	-11.458%
2025-06-06	117.2500	117.2500	117.2500	117.2500	+7.876%	2	1,165	-9.382%
2025-05-30	108.8000	108.8000	108.6900	108.6900	-1.191%	10	1,164	-2.245%
2025-05-27	109.2000	110.0000	109.2000	110.0000	+3.335%	3	1,169	-3.409%
2025-05-20	106.4500	106.4500	106.4500	106.4500	-2.918%	2	1,168	-0.188%
2025-05-19	108.9000	109.6500	108.9000	109.6500	+4.429%	3	1,168	-3.101%
2025-05-16	105.0000	105.0000	105.0000	105.0000	+0.172%	2	1,166	+1.190%
2025-05-14	104.8200	104.8200	104.8200	104.8200	+4.019%	2	1,166	+1.364%
2025-05-13	100.7700	100.7700	100.7700	100.7700	+0.369%	5	1,166	+5.438%
2025-05-12	97.3800	100.4000	97.3800	100.4000	+6.142%	23	1,171	+5.827%
2025-05-09	94.5900	94.5900	94.5900	94.5900	-4.174%	2	1,193	+12.327%
2025-05-08	96.4200	98.7100	96.4200	98.7100	+6.506%	11	1,193	+7.639%
2025-05-07	92.6800	92.6800	92.6800	92.6800	-1.141%	1	1,193	+14.642%
2025-05-05	93.7500	93.7500	93.7500	93.7500	-0.213%	1	1,194	+13.333%
2025-05-02	90.2000	93.9500	90.2000	93.9500	+7.642%	18	1,195	+13.092%
2025-05-01	90.0000	90.0000	87.2800	87.2800	+39.648%	12	1,196	+21.735%
2025-04-29	62.8600	62.8600	62.5000	62.5000	+2.728%	5	1,193	+70.000%
2025-04-28	59.9500	60.8400	59.9500	60.8400	+0.695%	3	1,188	+74.638%
2025-04-25	58.7500	60.4200	58.7500	60.4200	+10.761%	12	1,187	+75.852%
2025-04-24	54.5500	54.5500	54.5500	54.5500	+2.538%	1	1,185	+94.775%
2025-04-23	52.8000	53.2000	52.8000	53.2000	+13.675%	2	1,185	+99.718%
2025-04-22	45.1300	46.8000	45.1300	46.8000	+4.815%	5	1,185	+127.030%
2025-04-21	44.6500	44.6500	44.6500	44.6500	-10.611%	1	1,185	+137.962%
2025-04-17	52.3500	52.3500	49.9500	49.9500	-8.062%	4	1,181	+112.713%
2025-04-16	54.3300	54.3300	54.3300	54.3300	-11.225%	1	1,181	+95.564%
2025-04-14	63.9000	64.3000	60.7500	61.2000	-1.051%	14	1,181	+73.611%
2025-04-11	58.7500	61.8500	58.7500	61.8500	+12.047%	6	1,182	+71.787%
2025-04-10	56.7000	57.2500	54.4500	55.2000	-9.315%	5	1,183	+92.482%
2025-04-09	47.1800	60.8700	47.1600	60.8700	+20.368%	6	1,182	+74.552%
2025-04-08	50.5700	50.5700	50.5700	50.5700	+17.060%	1	1,181	+110.105%
2025-04-07	39.6300	45.2500	39.6300	43.2000	-11.837%	16	1,181	+145.949%
2025-04-04	49.0000	49.0000	49.0000	49.0000	-8.497%	2	1,178	+116.837%
2025-04-03	52.1000	53.5700	52.1000	53.5500	+5.726%	4	1,178	+98.413%
2025-03-31	48.9500	50.6500	48.9500	50.6500	-7.064%	2	1,178	+109.773%
2025-03-28	58.1500	58.1500	54.5000	54.5000	-11.884%	10	1,178	+94.954%
2025-03-27	61.8500	61.8500	61.8500	61.8500	-2.136%	1	1,177	+71.787%
2025-03-24	63.7500	63.7500	63.0000	63.2000	+3.607%	4	1,176	+68.117%
2025-03-19	61.0000	61.0000	61.0000	61.0000	+7.074%	1	1,173	+74.180%
2025-03-13	56.9700	56.9700	56.9700	56.9700	-6.530%	1	1,174	+86.502%
2025-03-12	59.5200	60.9500	59.5200	60.9500	+5.177%	8	1,174	+74.323%
2025-03-11	59.4500	60.2400	57.9500	57.9500	-6.093%	7	1,174	+83.348%
2025-03-10	61.7100	61.7100	61.7100	61.7100	-5.757%	1	1,175	+72.176%
2025-03-07	65.4800	65.4800	65.4800	65.4800	-6.497%	2	1,175	+62.263%
2025-03-06	69.1100	70.0300	69.1100	70.0300	+5.340%	2	1,174	+51.721%
2025-03-05	66.4800	66.4800	66.4800	66.4800	+8.327%	1	1,174	+59.823%
2025-03-04	62.5600	62.5600	60.5500	61.3700	-7.043%	4	1,175	+73.130%
2025-02-28	65.8200	66.1000	64.8800	66.0200	-2.047%	90	1,173	+60.936%
2025-02-27	72.0000	72.0000	67.4000	67.4000	-7.481%	14	1,181	+57.641%
2025-02-26	72.6000	72.8500	72.6000	72.8500	+3.819%	4	1,175	+45.848%
2025-02-25	69.9700	70.1700	69.9700	70.1700	-5.342%	3	1,175	+51.418%
2025-02-24	71.5600	74.1300	71.5600	74.1300	-8.050%	13	1,175	+43.329%
2025-02-21	80.6200	80.6200	80.6200	80.6200	-2.867%	4	1,173	+31.791%
2025-02-20	83.0000	83.0000	83.0000	83.0000	+10.505%	1	1,173	+28.012%
2025-02-14	75.1100	75.1100	75.1100	75.1100	-5.605%	2	1,173	+41.459%
2025-02-10	81.9000	81.9000	79.5700	79.5700	-1.204%	7	1,173	+33.530%
2025-02-07	80.5400	80.5400	80.5400	80.5400	+1.245%	2	1,172	+31.922%
2025-02-05	78.6000	79.6000	78.6000	79.5500	+0.645%	20	1,173	+33.564%
2025-02-04	79.0400	79.0400	79.0400	79.0400	-2.540%	1	1,180	+34.426%
2025-02-03	81.1000	81.1000	81.1000	81.1000	-0.491%	1	1,180	+31.011%
2025-01-30	81.4900	81.5000	81.4900	81.5000	-23.077%	2	1,180	+30.368%
2025-01-28	105.9500	105.9500	105.9500	105.9500	+10.942%	1	1,180	+0.283%
2025-01-27	91.0000	95.5000	91.0000	95.5000	-4.880%	2	1,181	+11.257%
2025-01-22	100.4000	100.4000	100.4000	100.4000	+8.693%	1	1,181	+5.827%
2025-01-16	92.9800	92.9800	92.3700	92.3700	-0.151%	2	1,181	+15.027%
2025-01-15	91.1500	92.5100	91.1500	92.5100	+6.542%	2	1,182	+14.852%
2025-01-14	86.8300	86.8300	86.8300	86.8300	+3.802%	1	1,183	+22.366%
2025-01-13	83.6500	83.6500	83.6500	83.6500	-7.569%	2	1,183	+27.017%
2025-01-10	86.3500	90.5000	86.3500	90.5000	-0.844%	6	1,181	+17.403%
2025-01-07	91.2700	91.2700	91.2700	91.2700	-2.718%	1	1,183	+16.413%
2025-01-06	97.6900	97.7800	93.8100	93.8200	-18.862%	25	1,184	+13.249%
2024-12-17	115.6300	115.6300	115.6300	115.6300	+4.966%	1	1,196	-8.112%
2024-12-13	110.1600	110.1600	110.1600	110.1600	+1.269%	2	1,196	-3.549%
2024-12-09	108.0000	108.7800	108.0000	108.7800	+11.741%	2	1,197	-2.326%
2024-12-02	94.0000	97.3500	93.1500	97.3500	+4.196%	12	1,199	+9.142%
2024-11-27	93.4300	93.4300	93.4300	93.4300	+1.279%	1	1,201	+13.722%
2024-11-08	92.2500	92.2500	92.2500	92.2500	+11.548%	4	1,201	+15.176%
2024-11-04	82.7000	82.7000	82.7000	82.7000	-2.361%	1	1,202	+28.476%
2024-10-31	84.7000	84.7000	84.7000	84.7000	-14.514%	2	1,203	+25.443%
2024-10-28	99.0800	99.0800	99.0800	99.0800	+11.064%	2	1,201	+7.237%
2024-10-21	89.2100	89.2100	89.2100	89.2100	+0.973%	1	1,202	+19.101%
2024-10-16	88.6000	88.6000	88.3500	88.3500	-1.527%	2	1,203	+20.260%
2024-10-15	91.0000	91.0000	89.7200	89.7200	+1.470%	15	1,203	+18.424%
2024-10-11	88.7000	88.7000	87.9500	88.4200	-1.284%	6	1,210	+20.165%
2024-10-10	89.5700	89.5700	89.5700	89.5700	-1.246%	1	1,209	+18.622%
2024-10-09	89.5900	90.7000	89.5900	90.7000	+3.068%	2	1,209	+17.144%
2024-10-08	88.1600	88.1600	88.0000	88.0000	-8.333%	12	1,207	+20.739%
2024-09-30	96.0000	96.0000	96.0000	96.0000	-0.673%	2	1,196	+10.677%
2024-09-27	96.6500	96.6500	96.6500	96.6500	-1.578%	2	1,194	+9.933%
2024-09-26	99.0000	99.0000	98.2000	98.2000	-7.707%	2	1,194	+8.198%
2024-09-19	106.4000	106.4000	106.4000	106.4000	+0.377%	1	1,193	-0.141%
2024-09-17	106.0000	106.0000	106.0000	106.0000	+5.295%	1	1,194	+0.236%
2024-09-13	101.0000	101.0000	100.6700	100.6700	+3.987%	4	1,195	+5.543%
2024-09-12	98.0900	98.0900	96.8100	96.8100	+19.711%	4	1,195	+9.751%
2024-09-06	81.0100	81.1000	80.8700	80.8700	-5.581%	40	1,195	+31.384%
2024-09-05	85.6500	85.6500	85.6500	85.6500	-0.707%	1	1,215	+24.051%
2024-09-04	86.2600	86.2600	86.2600	86.2600	-3.079%	1	1,215	+23.174%
2024-08-29	96.3000	96.3000	89.0000	89.0000	-1.166%	2	1,216	+19.382%
2024-08-27	90.0500	90.0500	90.0500	90.0500	-1.821%	1	1,215	+17.990%
2024-08-26	91.7200	91.7200	91.7200	91.7200	-7.072%	3	1,214	+15.842%
2024-08-22	98.7000	98.7000	98.7000	98.7000	+2.813%	1	1,217	+7.649%
2024-08-19	96.0000	96.0000	96.0000	96.0000	+0.230%	2	1,216	+10.677%
2024-08-16	94.2000	95.7800	94.2000	95.7800	+4.769%	40	1,214	+10.931%
2024-08-13	91.4200	91.4200	91.4200	91.4200	+2.974%	1	1,234	+16.222%
2024-08-12	89.0000	89.0500	88.7800	88.7800	-0.415%	8	1,234	+19.678%
2024-08-09	87.4000	89.1500	87.4000	89.1500	+1.307%	6	1,231	+19.181%
2024-08-08	88.0000	88.0000	88.0000	88.0000	+2.445%	1	1,230	+20.739%
2024-08-07	85.9000	85.9000	85.9000	85.9000	-0.579%	1	1,231	+23.690%
2024-08-06	84.2500	89.8500	84.2500	86.4000	+3.846%	62	1,231	+22.975%
2024-08-05	83.9500	86.2000	79.0000	83.2000	-4.478%	815	1,234	+27.704%
2024-08-02	87.1000	87.1000	87.1000	87.1000	-10.206%	1	579	+21.986%
2024-07-31	95.7700	97.9600	95.2000	97.0000	-16.667%	106	579	+9.536%
2024-07-22	116.4000	116.4000	116.4000	116.4000	-6.129%	1	527	-8.720%
2024-07-15	124.9900	124.9900	124.0000	124.0000	-8.419%	3	528	-14.315%
2024-07-08	135.4000	135.4000	135.4000	135.4000	-1.312%	1	526	-21.529%
2024-07-05	137.2000	137.2000	137.2000	137.2000	+7.692%	2	525	-22.558%
2024-06-28	127.4000	127.4000	127.4000	127.4000	+3.225%	6	525	-16.601%
2024-06-25	123.4200	123.4200	123.4200	123.4200	+0.669%	1	525	-13.912%
2024-06-24	124.4500	125.2600	122.6000	122.6000	+2.904%	7	526	-13.336%
2024-06-20	119.1400	119.1400	119.1400	119.1400	-2.176%	1	524	-10.819%
2024-06-18	122.2000	122.2000	121.7900	121.7900	+1.171%	2	523	-12.760%
2024-06-17	117.2500	120.3800	117.2500	120.3800	+3.776%	3	523	-11.738%
2024-06-13	115.5500	116.2000	115.5500	116.0000	+1.399%	6	521	-8.405%
2024-06-12	114.7500	114.7500	114.4000	114.4000	+4.000%	9	522	-7.124%
2024-06-11	110.0000	110.0000	110.0000	110.0000	+2.660%	1	525	-3.409%
2024-06-10	107.1500	107.1500	107.1500	107.1500	+7.150%	1	524	-0.840%
2024-05-30	100.0000	100.0000	100.0000	100.0000	-8.257%	2	525	+6.250%
2024-05-22	109.0000	109.0000	109.0000	109.0000	-1.223%	1	523	-2.523%
2024-05-21	107.0000	110.3500	107.0000	110.3500	+4.885%	3	524	-3.715%
2024-05-20	105.1800	105.2100	104.9000	105.2100	+2.945%	16	525	+0.988%
2024-05-17	102.5000	102.5000	102.2000	102.2000	-2.694%	6	527	+3.963%
2024-05-15	105.0300	105.0300	105.0300	105.0300	+8.278%	1	526	+1.162%
2024-05-14	97.0000	97.0000	97.0000	97.0000	+1.784%	1	525	+9.536%
2024-05-08	95.3000	95.3000	95.3000	95.3000	+2.506%	1	524	+11.490%
2024-05-06	92.9700	92.9700	92.9700	92.9700	+0.508%	1	523	+14.284%
2024-05-03	92.4500	92.5000	92.4500	92.5000	+6.383%	4	524	+14.865%
2024-05-02	87.2500	87.2500	86.9500	86.9500	+0.520%	2	525	+22.197%
2024-05-01	86.5400	87.0400	85.4600	86.5000	+1.419%	24	524	+22.832%
2024-04-30	87.0000	87.1700	85.2900	85.2900	-5.181%	27	518	+24.575%
2024-04-29	91.0000	91.0000	87.9500	89.9500	-0.553%	12	491	+18.121%
2024-04-25	83.5700	90.5100	83.5700	90.4500	-7.930%	39	501	+17.468%
2024-04-24	98.2400	98.2400	98.2400	98.2400	+2.333%	1	467	+8.154%
2024-04-23	96.0000	96.0000	96.0000	96.0000	+5.495%	1	466	+10.677%
2024-04-22	91.0000	91.0000	91.0000	91.0000	+0.132%	1	465	+16.758%
2024-04-19	91.5200	91.7400	90.8800	90.8800	-5.245%	25	464	+16.912%
2024-04-18	98.9000	98.9000	95.9100	95.9100	-10.781%	21	442	+10.781%
2024-04-12	107.6600	107.7300	107.5000	107.5000	-3.838%	22	423	-1.163%
2024-04-11	112.3900	112.3900	111.7900	111.7900	+7.387%	2	422	-4.956%
2024-04-03	104.1000	104.1000	104.1000	104.1000	-2.005%	1	420	+2.065%
2024-04-01	107.5000	107.5000	104.8500	106.2300	+2.826%	6	419	+0.019%
2024-03-27	103.8600	103.8600	103.3100	103.3100	-2.169%	2	420	+2.846%
2024-03-26	105.6000	105.6000	105.6000	105.6000	-1.124%	2	419	+0.616%
2024-03-25	106.8000	106.8000	106.8000	106.8000	-4.378%	1	421	-0.515%
2024-03-21	111.6900	111.6900	111.6900	111.6900	+10.529%	10	420	-4.871%
2024-03-18	104.3400	104.3400	101.0500	101.0500	+1.957%	4	420	+5.146%
2024-03-13	99.1500	99.1700	99.1100	99.1100	+3.780%	10	418	+7.204%
2024-03-08	95.5000	95.5000	95.5000	95.5000	0.000%	2	418	+11.257%
2024-03-07	95.5000	95.5000	95.5000	95.5000	+3.243%	1	418	+11.257%
2024-03-06	92.5000	92.5000	92.5000	92.5000	+0.543%	2	417	+14.865%
2024-03-05	93.0000	93.0000	92.0000	92.0000	-8.938%	5	415	+15.489%
2024-03-04	101.1100	101.1100	101.0300	101.0300	+5.459%	31	419	+5.167%
2024-02-29	96.0000	96.0400	95.8000	95.8000	+0.314%	8	418	+10.908%
2024-02-26	97.7000	97.7000	95.5000	95.5000	-1.139%	8	418	+11.257%
2024-02-23	97.2200	97.2200	96.6000	96.6000	+8.784%	12	413	+9.990%
2024-02-21	89.8000	89.8000	88.8000	88.8000	-1.114%	2	407	+19.651%
2024-02-20	89.8000	89.8000	89.8000	89.8000	-2.919%	1	407	+18.318%
2024-02-13	94.3500	97.0200	92.5000	92.5000	-8.579%	10	407	+14.865%
2024-02-09	101.1800	101.1800	101.1800	101.1800	+2.326%	13	406	+5.011%
2024-02-08	96.5000	98.8800	96.5000	98.8800	+2.583%	3	419	+7.453%
2024-02-07	96.8600	96.8600	95.8000	96.3900	+4.205%	4	419	+10.229%
2024-02-05	92.5000	92.5000	92.5000	92.5000	-4.145%	5	420	+14.865%
2024-02-02	96.8500	97.0500	96.5000	96.5000	+8.099%	5	415	+10.104%
2024-02-01	89.2700	89.2700	89.2700	89.2700	+2.374%	1	412	+19.021%
2024-01-31	88.6000	89.1500	86.8000	87.2000	-7.988%	8	411	+21.846%
2024-01-30	94.7600	94.7700	94.7600	94.7700	+3.348%	22	409	+12.114%
2024-01-29	91.7000	91.7000	91.7000	91.7000	+0.438%	250	409	+15.867%
2024-01-26	91.3000	91.3000	91.3000	91.3000	-1.933%	1	159	+16.375%
2024-01-25	92.2000	93.4200	92.2000	93.1000	+2.252%	7	159	+14.125%
2024-01-24	90.5200	91.0500	90.5200	91.0500	+5.688%	34	160	+16.694%
2024-01-23	84.5900	86.7600	84.4500	86.1500	-0.058%	72	134	+23.331%
2024-01-22	85.9000	86.2000	84.8000	86.2000	-3.146%	12	70	+23.260%
2024-01-19	85.5000	89.0000	85.5000	89.0000	+5.688%	12	58	+19.382%
2024-01-18	85.0000	85.0000	83.7100	84.2100	+2.695%	17	52	+26.173%
2024-01-16	83.0000	83.0000	80.9800	82.0000	+3.405%	6	36	+29.573%
2024-01-12	79.1400	79.3000	79.1400	79.3000	-1.832%	31	2	+33.985%
2024-01-11	80.7800	80.7800	80.7800	80.7800	+6.150%	1	2	+31.530%
2024-01-10	76.1000	76.1000	76.1000	76.1000	0.000%	1	1	+39.619%