Dark

MSFT20261218C400
MSFT Dec 18 2026 400.00 Call (MSFT261218C00400000)
option OPRA

EOD

Aug 3, 2026

102.75+25.305%(+20.75)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	90.0500	104.2300	90.0500	102.7500	+25.305%	330	6,272	0.000%
2026-07-31	73.5000	82.2300	70.0000	82.0000	+17.059%	330	6,459	+25.305%
2026-07-30	61.1000	76.7400	57.0000	70.0500	+105.969%	1,362	6,533	+46.681%
2026-07-29	34.0000	39.3800	33.0000	34.0100	-3.545%	200	6,830	+202.117%
2026-07-28	36.2600	39.0000	34.7000	35.2600	+4.753%	502	6,841	+191.407%
2026-07-27	34.1000	36.0000	33.2500	33.6600	+10.361%	253	6,726	+205.258%
2026-07-24	33.0000	33.0000	30.5000	30.5000	-2.866%	220	6,805	+236.885%
2026-07-23	36.5000	36.5000	29.2800	31.4000	-13.949%	264	6,833	+227.229%
2026-07-22	41.3700	41.6000	34.3000	36.4900	-8.775%	267	6,851	+181.584%
2026-07-21	40.0000	41.8500	39.4500	40.0000	-5.771%	299	6,852	+156.875%
2026-07-20	37.4500	42.9700	36.5000	42.4500	+8.015%	631	6,851	+142.049%
2026-07-17	39.2500	41.5500	36.5000	39.3000	-7.136%	356	6,923	+161.450%
2026-07-16	41.6600	45.5000	38.0000	42.3200	+5.932%	556	6,878	+142.793%
2026-07-15	37.0000	41.8500	35.0000	39.9500	+16.134%	420	6,976	+157.196%
2026-07-14	33.1500	35.8000	31.7300	34.4000	-7.027%	320	7,040	+198.692%
2026-07-13	36.5200	38.9000	33.5000	37.0000	+6.139%	330	6,946	+177.703%
2026-07-10	35.5900	37.2900	32.8000	34.8600	+3.197%	233	6,826	+194.750%
2026-07-09	30.0000	33.8000	27.6000	33.7800	+2.364%	167	6,805	+204.174%
2026-07-08	34.6500	34.6500	32.3000	33.0000	-9.589%	166	6,809	+211.364%
2026-07-07	39.1200	40.4100	36.5000	36.5000	+2.098%	191	6,816	+181.507%
2026-07-06	36.0000	37.8000	33.2500	35.7500	-6.634%	231	6,833	+187.413%
2026-07-02	35.7500	39.2000	34.8000	38.2900	+9.088%	283	6,863	+168.347%
2026-07-01	31.8700	37.7500	30.5000	35.1000	+17.078%	702	6,863	+192.735%
2026-06-30	29.3800	30.2000	27.6000	29.9800	+4.899%	452	6,731	+242.728%
2026-06-29	34.0000	34.0000	27.7000	28.5800	-7.057%	719	6,477	+259.517%
2026-06-26	24.7500	31.7700	23.3000	30.7500	+41.705%	1,589	6,445	+234.146%
2026-06-25	24.2500	24.5000	20.7000	21.7000	-15.102%	1,122	5,818	+373.502%
2026-06-24	30.0000	31.5000	25.4500	25.5600	-13.297%	555	5,755	+301.995%
2026-06-23	29.0000	30.5000	28.0000	29.4800	+12.305%	421	5,993	+248.541%
2026-06-22	30.5500	33.0300	26.2500	26.2500	-19.231%	636	5,917	+291.429%
2026-06-18	31.8000	33.3000	29.2000	32.5000	+2.427%	479	5,470	+216.154%
2026-06-17	35.5000	37.0600	31.1000	31.7300	-18.745%	467	5,470	+223.826%
2026-06-16	40.5500	40.7000	37.5000	39.0500	-8.226%	142	5,470	+163.124%
2026-06-15	39.4800	43.9000	39.4800	42.5500	+10.663%	1,248	5,455	+141.481%
2026-06-12	39.1000	39.1000	35.0000	38.4500	-1.688%	513	4,723	+167.230%
2026-06-11	41.1000	41.5000	35.6000	39.1100	-7.976%	581	4,631	+162.721%
2026-06-10	42.8000	46.5300	42.4800	42.5000	-6.696%	200	4,581	+141.765%
2026-06-09	48.5000	50.0000	42.8500	45.5500	-11.553%	194	4,507	+125.576%
2026-06-08	52.0500	52.0500	48.0000	51.5000	-3.104%	77	4,453	+99.515%
2026-06-05	60.2300	60.2300	52.5000	53.1500	-11.417%	198	4,436	+93.321%
2026-06-04	63.5000	64.5000	59.8000	60.0000	-1.526%	29	4,566	+71.250%
2026-06-03	66.5400	66.5400	58.5000	60.9300	-14.807%	39	4,552	+68.636%
2026-06-02	75.0000	78.0000	71.5000	71.5200	-18.985%	39	4,540	+43.666%
2026-06-01	87.8500	89.9000	83.5000	88.2800	+15.747%	162	4,538	+16.391%
2026-05-29	63.6100	76.2700	62.5000	76.2700	+29.557%	203	4,578	+34.719%
2026-05-28	51.9000	60.9000	51.0000	58.8700	+18.332%	176	4,643	+74.537%
2026-05-27	48.8000	51.6500	48.7700	49.7500	-0.896%	85	4,659	+106.533%
2026-05-26	52.0000	54.4500	50.0000	50.2000	-5.834%	87	4,623	+104.681%
2026-05-22	56.2500	57.7300	52.3000	53.3100	-3.073%	34	4,633	+92.741%
2026-05-21	58.0500	59.0000	52.8000	55.0000	+0.127%	49	4,621	+86.818%
2026-05-20	50.5300	55.7300	48.7500	54.9300	+4.529%	693	4,621	+87.056%
2026-05-19	63.2500	63.2500	52.5500	52.5500	-6.161%	74	4,771	+95.528%
2026-05-18	52.0100	58.6000	52.0100	56.0000	-0.885%	130	4,771	+83.482%
2026-05-15	51.9100	61.0000	50.7500	56.5000	+16.591%	183	4,771	+81.858%
2026-05-14	45.0000	50.0000	43.0000	48.4600	+6.272%	191	4,775	+112.031%
2026-05-13	42.5000	45.8500	42.4500	45.6000	-1.830%	166	4,596	+125.329%
2026-05-12	50.2500	50.7400	46.0000	46.4500	-5.281%	58	4,596	+121.206%
2026-05-11	46.7300	49.1500	45.5000	49.0400	-3.843%	151	4,596	+109.523%
2026-05-08	51.4400	52.9000	49.9500	51.0000	-9.574%	35	4,534	+101.471%
2026-05-07	55.0000	59.0700	54.2500	56.4000	+13.939%	109	4,524	+82.181%
2026-05-06	45.4000	51.8800	45.0000	49.5000	+1.747%	39	4,570	+107.576%
2026-05-05	51.5300	51.5300	46.8000	48.6500	-2.836%	166	4,584	+111.202%
2026-05-04	51.0000	54.5000	50.0700	50.0700	-2.302%	38	4,588	+105.213%
2026-05-01	50.5000	52.4400	48.4000	51.2500	+6.218%	72	4,599	+100.488%
2026-04-30	49.9500	51.1700	41.7500	48.2500	-18.976%	493	4,599	+112.953%
2026-04-29	59.8200	61.8600	58.3000	59.5500	-6.073%	55	4,524	+72.544%
2026-04-28	61.5900	64.5000	61.5000	63.4000	+2.622%	240	4,532	+62.066%
2026-04-27	58.0500	62.3300	57.8500	61.7800	+1.279%	112	4,576	+66.316%
2026-04-24	55.8500	61.0000	55.8500	61.0000	+7.206%	130	4,618	+68.443%
2026-04-23	58.9000	59.0500	53.5500	56.9000	-13.723%	611	4,661	+80.580%
2026-04-22	60.3500	66.3000	60.3500	65.9500	+6.767%	138	4,726	+55.800%
2026-04-21	60.0000	62.5000	60.0000	61.7700	+11.357%	63	4,820	+66.343%
2026-04-20	60.0000	60.0000	55.4700	55.4700	-5.422%	147	4,820	+85.235%
2026-04-17	62.1000	66.1500	58.6500	58.6500	-0.593%	224	4,854	+75.192%
2026-04-16	58.7000	59.3700	52.9500	59.0000	+10.798%	306	4,881	+74.153%
2026-04-15	45.0100	55.1900	44.0000	53.2500	+26.485%	479	4,954	+92.958%
2026-04-14	39.4000	43.6000	39.2400	42.1000	+14.558%	346	5,004	+144.062%
2026-04-13	30.7000	36.7500	30.3000	36.7500	+22.296%	854	4,968	+179.592%
2026-04-10	31.0000	32.4000	29.7000	30.0500	-2.688%	769	4,951	+241.930%
2026-04-09	30.0000	30.9000	27.8000	30.8800	-1.405%	466	4,673	+232.740%
2026-04-08	33.7500	35.9300	30.0500	31.3200	+3.709%	323	4,620	+228.065%
2026-04-07	30.4000	30.4500	28.5000	30.2000	-1.629%	167	4,583	+240.232%
2026-04-06	31.7700	31.8000	30.0000	30.7000	-0.968%	667	4,548	+234.691%
2026-04-02	29.3500	31.1000	28.3000	31.0000	+2.649%	146	4,348	+231.452%
2026-04-01	32.0800	32.0800	29.6900	30.2000	-3.822%	194	4,348	+240.232%
2026-03-31	28.9500	31.7500	28.0000	31.4000	+17.164%	163	4,351	+227.229%
2026-03-30	27.0400	29.1000	25.6700	26.8000	+3.675%	419	4,352	+283.396%
2026-03-27	27.4700	27.4700	25.7900	25.8500	-12.313%	426	4,320	+297.485%
2026-03-26	31.3000	32.7000	29.1800	29.4800	-5.513%	227	4,274	+248.541%
2026-03-25	33.3500	33.3500	30.8100	31.2000	-3.941%	150	4,214	+229.327%
2026-03-24	35.3700	35.3700	32.2000	32.4800	-12.335%	254	4,217	+216.349%
2026-03-23	39.0700	39.1000	36.7600	37.0500	-2.114%	55	4,196	+177.328%
2026-03-20	39.4000	39.4000	37.6700	37.8500	-7.885%	75	4,202	+171.466%
2026-03-19	43.0600	43.4500	40.2500	41.0900	-3.748%	59	4,209	+150.061%
2026-03-18	45.7000	46.0500	42.6900	42.6900	-8.095%	69	4,211	+140.689%
2026-03-17	48.4300	49.7500	46.3000	46.4500	-3.531%	1,078	4,206	+121.206%
2026-03-16	46.9600	48.1500	46.0000	48.1500	+2.973%	337	3,403	+113.396%
2026-03-13	49.5000	51.1300	46.5500	46.7600	-9.834%	66	3,312	+119.739%
2026-03-12	51.9800	53.5000	51.2500	51.8600	-0.422%	40	3,293	+98.130%
2026-03-11	55.0000	55.5000	51.0000	52.0800	-3.197%	66	3,309	+97.293%
2026-03-10	56.0000	56.2500	52.2800	53.8000	-3.411%	173	3,279	+90.985%
2026-03-09	56.0000	56.0000	53.6500	55.7000	-2.298%	53	3,159	+84.470%
2026-03-06	60.0000	60.0000	57.0100	57.0100	-0.506%	57	3,220	+80.232%
2026-03-05	53.6500	58.2500	53.6500	57.3000	+3.654%	50	3,227	+79.319%
2026-03-04	53.5000	57.5400	52.9800	55.2800	+4.499%	68	3,241	+85.872%
2026-03-03	47.7700	54.8000	47.5000	52.9000	+5.970%	146	3,250	+94.234%
2026-03-02	46.8000	51.2000	46.0000	49.9200	+5.897%	70	3,292	+105.829%
2026-02-27	45.7500	48.5000	45.7500	47.1400	-9.398%	180	3,286	+117.968%
2026-02-26	52.5500	55.0000	50.0300	52.0300	+3.193%	605	3,278	+97.482%
2026-02-25	44.3000	50.6000	44.3000	50.4200	+15.642%	325	3,601	+103.788%
2026-02-24	40.8100	43.7500	40.6000	43.6000	+6.471%	97	3,601	+135.665%
2026-02-23	46.5000	46.5000	40.7500	40.9500	-15.041%	357	3,579	+150.916%
2026-02-20	47.7000	49.2500	47.4500	48.2000	-1.733%	107	3,455	+113.174%
2026-02-19	49.4000	52.4200	48.2400	49.0500	+0.102%	82	3,405	+109.480%
2026-02-18	47.5000	50.0500	47.3500	49.0000	+3.814%	114	3,385	+109.694%
2026-02-17	48.9800	49.3000	46.9900	47.2000	-7.068%	76	3,337	+117.691%
2026-02-13	52.0000	53.0000	49.1500	50.7900	-1.665%	143	3,295	+102.304%
2026-02-12	52.0500	53.5000	49.0000	51.6500	-1.281%	253	3,295	+98.935%
2026-02-11	58.0000	58.0000	51.0000	52.3200	-8.866%	560	3,163	+96.388%
2026-02-10	61.5000	65.0000	57.4100	57.4100	-1.442%	60	2,838	+78.976%
2026-02-09	51.4400	58.3000	50.7400	58.2500	+14.778%	214	2,860	+76.395%
2026-02-06	49.7000	50.7500	46.0000	50.7500	+8.324%	356	2,828	+102.463%
2026-02-05	54.2500	54.2500	46.5300	46.8500	-18.051%	500	2,713	+119.317%
2026-02-04	55.1500	59.7000	55.0000	57.1700	+2.750%	109	2,590	+79.727%
2026-02-03	62.0400	62.0400	54.8500	55.6400	-12.240%	85	2,568	+84.669%
2026-02-02	66.2000	67.8400	63.2500	63.4000	-5.302%	26	2,531	+62.066%
2026-01-30	73.2400	73.5000	66.9500	66.9500	-5.837%	43	2,520	+53.473%
2026-01-29	77.1100	77.1100	63.8500	71.1000	-33.922%	360	2,489	+44.515%
2026-01-28	108.9000	108.9000	107.5000	107.6000	-0.370%	21	2,397	-4.507%
2026-01-27	105.2500	108.0000	104.5000	108.0000	+7.090%	6	2,406	-4.861%
2026-01-26	102.2000	102.2400	100.8500	100.8500	+3.436%	3	2,409	+1.884%
2026-01-23	90.0000	98.5000	90.0000	97.5000	+16.071%	7	2,409	+5.385%
2026-01-22	81.0000	84.0000	80.0500	84.0000	+6.329%	17	2,411	+22.321%
2026-01-21	83.0000	84.1100	76.0000	79.0000	-7.602%	61	2,401	+30.063%
2026-01-20	85.2700	86.0000	85.0100	85.5000	-6.404%	16	2,357	+20.175%
2026-01-16	91.0900	92.6600	91.0900	91.3500	+2.548%	35	2,379	+12.479%
2026-01-15	91.1500	92.5800	89.0800	89.0800	-2.207%	49	2,379	+15.346%
2026-01-14	97.1000	97.1000	89.9500	91.0900	-7.193%	39	2,375	+12.801%
2026-01-13	101.3000	101.3000	96.5000	98.1500	-7.231%	18	2,367	+4.687%
2026-01-12	106.6100	106.6100	105.8000	105.8000	-1.223%	2	2,369	-2.883%
2026-01-09	104.2300	107.1100	103.0000	107.1100	+1.690%	10	2,367	-4.071%
2026-01-08	110.0500	110.0500	105.3100	105.3300	-4.851%	7	2,362	-2.449%
2026-01-07	109.5500	113.8500	109.5500	110.7000	+5.519%	38	2,363	-7.182%
2026-01-06	100.0500	104.9100	99.8000	104.9100	+1.854%	28	2,397	-2.059%
2026-01-05	101.5000	103.8000	101.5000	103.0000	+0.793%	5	2,411	-0.243%
2026-01-02	108.5100	108.9500	101.8600	102.1900	-9.606%	17	2,414	+0.548%
2025-12-31	113.0000	113.2000	112.2000	113.0500	-1.994%	8	2,419	-9.111%
2025-12-30	114.2800	115.3500	114.2800	115.3500	+2.080%	3	2,419	-10.923%
2025-12-29	114.8000	114.8000	113.0000	113.0000	-2.367%	3	2,418	-9.071%
2025-12-26	115.7400	115.7400	115.7400	115.7400	-0.593%	1	2,420	-11.223%
2025-12-24	112.8000	116.4300	112.8000	116.4300	+0.718%	2	2,422	-11.750%
2025-12-23	114.6000	115.6000	114.6000	115.6000	+1.537%	5	2,422	-11.116%
2025-12-22	114.6500	114.6500	113.8500	113.8500	+1.155%	2	2,420	-9.750%
2025-12-19	115.3500	115.3500	112.2000	112.5500	-2.181%	3	2,420	-8.707%
2025-12-18	114.3600	115.0600	114.2900	115.0600	+4.886%	3	2,420	-10.699%
2025-12-17	108.1500	109.7000	108.1500	109.7000	+2.552%	32	2,419	-6.335%
2025-12-16	106.9700	106.9700	106.9700	106.9700	-0.009%	2	2,448	-3.945%
2025-12-15	109.4900	109.4900	106.2500	106.9800	-4.482%	14	2,447	-3.954%
2025-12-12	112.0000	112.0000	112.0000	112.0000	-4.027%	1	2,438	-8.259%
2025-12-11	112.0000	116.7000	112.0000	116.7000	+4.899%	33	2,437	-11.954%
2025-12-10	113.1600	113.1600	110.0000	111.2500	-8.811%	6	2,425	-7.640%
2025-12-09	122.0000	122.0000	122.0000	122.0000	+0.727%	1	2,423	-15.779%
2025-12-08	119.2000	121.9800	119.2000	121.1200	+5.985%	10	2,424	-15.167%
2025-12-05	114.5000	114.5000	112.7900	114.2800	+0.936%	6	2,428	-10.089%
2025-12-04	111.0000	113.2200	110.6000	113.2200	+1.406%	5	2,427	-9.247%
2025-12-03	111.9200	115.1600	109.1000	111.6500	-7.597%	29	2,425	-7.971%
2025-12-02	122.3500	122.3500	120.5900	120.8300	+1.028%	13	2,413	-14.963%
2025-12-01	118.6400	119.6000	118.6400	119.6000	-1.967%	5	2,408	-14.089%
2025-11-28	122.0000	122.0000	122.0000	122.0000	+2.255%	1	2,408	-15.779%
2025-11-26	118.4800	119.5000	118.4800	119.3100	+9.710%	10	2,404	-13.880%
2025-11-25	106.5000	108.7500	106.5000	108.7500	-1.073%	4	2,404	-5.517%
2025-11-24	108.6900	110.0000	107.4000	109.9300	+0.761%	4	2,404	-6.531%
2025-11-21	114.8400	114.8400	109.1000	109.1000	-6.752%	79	2,402	-5.820%
2025-11-20	123.4000	124.4400	114.9000	117.0000	-2.084%	16	2,465	-12.179%
2025-11-19	121.3200	121.3200	119.4900	119.4900	-5.542%	4	2,474	-14.010%
2025-11-18	127.2000	127.2000	122.0500	126.5000	-8.333%	9	2,475	-18.775%
2025-11-17	140.4000	140.4000	138.0000	138.0000	+0.642%	2	2,471	-25.543%
2025-11-14	137.1200	137.1200	137.1200	137.1200	+0.161%	1	2,472	-25.066%
2025-11-13	140.0000	140.0000	136.3300	136.9000	-2.214%	4	2,473	-24.945%
2025-11-12	137.2800	140.0000	137.2800	140.0000	+1.523%	6	2,473	-26.607%
2025-11-11	134.5000	137.9000	133.6500	137.9000	+5.027%	6	2,468	-25.489%
2025-11-10	135.5000	135.5000	131.3000	131.3000	+3.240%	9	2,465	-21.744%
2025-11-07	128.8500	128.8500	127.0000	127.1800	-2.990%	4	2,464	-19.209%
2025-11-06	131.0000	132.4000	130.9000	131.1000	-5.683%	6	2,463	-21.625%
2025-11-05	141.3200	141.3200	139.0000	139.0000	-2.456%	4	2,468	-26.079%
2025-11-04	138.0200	142.9000	138.0200	142.5000	-1.860%	7	2,464	-27.895%
2025-11-03	150.0500	150.0500	145.2000	145.2000	-0.548%	14	2,458	-29.236%
2025-10-31	145.2500	148.1600	145.0000	146.0000	-3.311%	32	2,458	-29.623%
2025-10-30	155.8200	155.8200	150.7000	151.0000	-8.623%	58	2,443	-31.954%
2025-10-29	165.2500	165.2500	165.2500	165.2500	-2.559%	1	2,446	-37.821%
2025-10-28	176.3000	176.3000	168.4200	169.5900	+6.862%	12	2,446	-39.413%
2025-10-27	156.3500	159.6600	156.3500	158.7000	+5.519%	8	2,453	-35.255%
2025-10-22	150.3600	150.4000	150.3600	150.4000	+3.581%	4	2,453	-31.682%
2025-10-21	145.2000	145.2000	145.2000	145.2000	-0.343%	2	2,450	-29.236%
2025-10-20	145.7000	145.7000	145.7000	145.7000	+3.775%	1	2,448	-29.478%
2025-10-17	140.4000	140.4000	140.4000	140.4000	-0.426%	1	2,447	-26.816%
2025-10-14	137.4000	141.5000	137.4000	141.0000	-1.399%	14	2,447	-27.128%
2025-10-13	142.8500	143.0000	142.8500	143.0000	-0.348%	3	2,442	-28.147%
2025-10-10	145.9000	145.9000	143.5000	143.5000	-7.060%	4	2,441	-28.397%
2025-10-08	154.4000	154.4000	154.4000	154.4000	+2.116%	1	2,445	-33.452%
2025-10-07	156.0000	156.0000	150.7500	151.2000	-4.304%	12	2,439	-32.044%
2025-10-06	150.8200	158.0000	150.8200	158.0000	+7.997%	7	2,439	-34.968%
2025-10-03	146.3000	146.3000	146.3000	146.3000	+0.205%	1	2,441	-29.768%
2025-10-02	140.7000	146.0000	140.7000	146.0000	+1.962%	3	2,441	-29.623%
2025-10-01	142.0000	143.1900	142.0000	143.1900	-1.837%	3	2,442	-28.242%
2025-09-30	145.0000	145.8700	145.0000	145.8700	+5.672%	2	2,443	-29.561%
2025-09-25	138.0400	138.0400	138.0400	138.0400	-1.365%	5	2,443	-25.565%
2025-09-23	140.4700	140.4700	139.1000	139.9500	-3.182%	5	2,443	-26.581%
2025-09-22	143.2000	144.5500	142.3500	144.5500	+1.796%	7	2,443	-28.917%
2025-09-19	142.0000	142.0000	142.0000	142.0000	+2.379%	2	2,436	-27.641%
2025-09-18	139.8200	139.8200	138.5400	138.7000	-0.929%	54	2,438	-25.919%
2025-09-17	137.6900	140.0000	137.6900	140.0000	-1.269%	11	2,445	-26.607%
2025-09-16	141.8000	141.8000	141.8000	141.8000	-1.459%	1	2,446	-27.539%
2025-09-15	140.7200	143.9000	140.7200	143.9000	+4.746%	2	2,447	-28.596%
2025-09-12	136.3000	137.3800	136.3000	137.3800	+3.903%	3	2,447	-25.207%
2025-09-11	132.2200	132.2200	132.2200	132.2200	+1.747%	1	2,450	-22.289%
2025-09-09	131.8500	131.8500	129.9500	129.9500	+3.612%	3	2,449	-20.931%
2025-09-05	129.0000	129.0000	125.4200	125.4200	-8.911%	14	2,448	-18.075%
2025-09-04	137.6900	137.6900	137.6900	137.6900	+1.842%	2	2,444	-25.376%
2025-09-03	135.2000	135.2000	135.2000	135.2000	+3.745%	1	2,446	-24.001%
2025-09-02	130.3200	130.3200	130.3200	130.3200	-7.080%	1	2,445	-21.156%
2025-08-28	140.2500	140.2500	140.2500	140.2500	+2.305%	1	2,444	-26.738%
2025-08-27	137.0900	137.0900	137.0900	137.0900	+3.503%	1	2,445	-25.049%
2025-08-26	135.0000	135.0000	132.3500	132.4500	-4.368%	4	2,444	-22.424%
2025-08-25	138.4500	138.5000	138.4500	138.5000	+0.326%	3	2,442	-25.812%
2025-08-21	139.2800	139.2800	138.0500	138.0500	+0.965%	13	2,443	-25.570%
2025-08-20	136.7300	136.7300	136.7300	136.7300	-4.351%	5	2,442	-24.852%
2025-08-19	146.7000	146.7000	142.9500	142.9500	-4.028%	5	2,447	-28.122%
2025-08-18	148.9500	148.9500	148.9500	148.9500	-3.267%	1	2,445	-31.017%
2025-08-14	153.9800	153.9800	153.9800	153.9800	-1.257%	5	2,444	-33.271%
2025-08-12	155.9400	155.9400	155.9400	155.9400	+2.876%	10	2,444	-34.109%
2025-08-11	151.5800	151.5800	151.5800	151.5800	+0.059%	1	2,444	-32.214%
2025-08-08	151.4900	151.4900	151.4900	151.4900	+0.325%	2	2,445	-32.174%
2025-08-07	151.0000	151.0000	151.0000	151.0000	-7.362%	1	2,445	-31.954%
2025-08-05	163.0000	163.0000	163.0000	163.0000	-1.511%	2	2,446	-36.963%
2025-08-04	166.4700	166.4700	165.0000	165.5000	+8.219%	5	2,444	-37.915%
2025-08-01	160.0000	160.0000	152.9300	152.9300	-6.448%	8	2,445	-32.812%
2025-07-31	167.1500	168.0000	163.4700	163.4700	+13.521%	18	2,448	-37.144%
2025-07-30	145.5500	145.5500	144.0000	144.0000	-0.380%	2	2,458	-28.646%
2025-07-29	146.4000	146.4000	144.5500	144.5500	+0.139%	28	2,458	-28.917%
2025-07-28	142.9000	144.3500	142.9000	144.3500	-3.283%	7	2,475	-28.819%
2025-07-25	146.7000	149.3500	146.7000	149.2500	+4.928%	3	2,480	-31.156%
2025-07-21	143.6500	143.6500	142.2400	142.2400	-1.222%	5	2,482	-27.763%
2025-07-18	143.7000	144.0000	143.7000	144.0000	+0.996%	6	2,480	-28.646%
2025-07-17	143.9000	143.9000	142.5800	142.5800	+3.072%	2	2,481	-27.935%
2025-07-16	138.2800	138.3300	136.4600	138.3300	+1.341%	5	2,483	-25.721%
2025-07-14	136.5100	136.5100	136.5000	136.5000	-0.510%	2	2,483	-24.725%
2025-07-11	138.4000	138.4000	137.2000	137.2000	+4.279%	2	2,485	-25.109%
2025-07-08	131.5300	131.5700	131.5300	131.5700	+0.473%	3	2,486	-21.905%
2025-07-07	132.5000	133.1700	130.8000	130.9500	+2.770%	14	2,486	-21.535%
2025-07-02	128.5500	128.5500	127.4200	127.4200	-3.798%	3	2,495	-19.361%
2025-06-30	133.0500	133.0500	132.4500	132.4500	+0.486%	6	2,494	-22.424%
2025-06-27	133.2800	133.4700	131.8100	131.8100	-1.700%	1,253	2,494	-22.047%
2025-06-26	131.1000	134.1000	131.1000	134.0900	+2.359%	4	2,946	-23.372%
2025-06-25	130.2000	131.0000	130.2000	131.0000	+1.464%	4	2,950	-21.565%
2025-06-24	126.1000	129.1100	126.1000	129.1100	+2.541%	4	2,954	-20.417%
2025-06-23	117.7000	125.9100	117.7000	125.9100	+6.262%	7	2,957	-18.394%
2025-06-20	121.4500	121.4500	118.4900	118.4900	-1.258%	12	2,963	-13.284%
2025-06-18	120.0000	120.0000	120.0000	120.0000	+0.167%	1	2,964	-14.375%
2025-06-17	119.8000	119.8000	119.8000	119.8000	-0.316%	1	2,964	-14.232%
2025-06-16	121.9700	121.9700	120.1800	120.1800	+1.847%	11	2,963	-14.503%
2025-06-13	119.7800	120.0000	118.0000	118.0000	-2.115%	86	2,960	-12.924%
2025-06-12	117.7000	121.0000	117.0900	120.5500	+5.746%	18	2,956	-14.766%
2025-06-11	117.0000	117.0000	114.0000	114.0000	+0.983%	8	2,961	-9.868%
2025-06-10	114.2500	114.2500	112.8900	112.8900	+0.009%	28	2,956	-8.982%
2025-06-09	112.8800	112.8800	112.8800	112.8800	-1.801%	9	2,981	-8.974%
2025-06-06	115.4500	115.7500	113.8800	114.9500	+2.634%	118	2,972	-10.613%
2025-06-05	110.0000	112.0000	110.0000	112.0000	+2.771%	3	2,989	-8.259%
2025-06-04	110.0000	110.0000	108.9800	108.9800	+0.581%	4	2,991	-5.717%
2025-06-03	108.9000	108.9000	108.3500	108.3500	+0.791%	2	2,991	-5.168%
2025-06-02	107.1800	107.9200	106.9800	107.5000	+2.021%	6	2,991	-4.419%
2025-05-29	105.3700	105.3700	105.3700	105.3700	-0.594%	1	2,992	-2.486%
2025-05-28	108.2000	108.2000	106.0000	106.0000	-0.609%	2	2,993	-3.066%
2025-05-27	105.6800	106.6500	105.6800	106.6500	+5.074%	7	2,995	-3.657%
2025-05-23	101.0000	101.5000	100.8500	101.5000	-1.980%	44	3,010	+1.232%
2025-05-21	103.5500	103.5500	103.5500	103.5500	-1.615%	1	3,010	-0.773%
2025-05-20	103.8000	105.2500	103.8000	105.2500	-0.708%	17	3,010	-2.375%
2025-05-19	103.9800	106.0000	103.9800	106.0000	+6.000%	9	3,026	-3.066%
2025-05-16	98.9500	100.0000	98.9500	100.0000	-3.335%	6	3,032	+2.750%
2025-05-15	103.8700	103.8700	103.4500	103.4500	+1.992%	6	3,033	-0.677%
2025-05-14	100.2000	101.8000	100.2000	101.4300	+4.031%	11	3,034	+1.301%
2025-05-13	98.2500	98.2500	97.0000	97.5000	-0.814%	63	3,035	+5.385%
2025-05-12	94.4000	98.3000	93.3000	98.3000	+6.593%	25	3,057	+4.527%
2025-05-09	91.5900	92.2200	91.0000	92.2200	-2.926%	6	3,059	+11.418%
2025-05-08	91.1000	95.6000	91.1000	95.0000	+7.345%	13	3,061	+8.158%
2025-05-07	88.5000	88.5000	88.5000	88.5000	+0.889%	1	3,056	+16.102%
2025-05-06	87.7200	87.7200	87.7200	87.7200	-5.085%	1	3,056	+17.134%
2025-05-05	89.0000	92.4200	89.0000	92.4200	+2.746%	87	3,056	+11.177%
2025-05-02	87.0000	90.7000	87.0000	89.9500	+4.362%	26	3,136	+14.230%
2025-05-01	88.0000	89.0000	83.8600	86.1900	+48.093%	45	3,139	+19.213%
2025-04-30	58.2000	58.2000	58.2000	58.2000	-3.322%	3	3,160	+76.546%
2025-04-29	59.6000	60.3000	59.6000	60.2000	+3.206%	6	3,160	+70.681%
2025-04-28	57.5200	58.3300	55.9200	58.3300	+0.656%	7	3,160	+76.153%
2025-04-25	57.9500	57.9500	57.9500	57.9500	+1.489%	2	3,160	+77.308%
2025-04-24	50.2000	57.1000	50.2000	57.1000	+15.587%	14	3,159	+79.947%
2025-04-23	52.0000	52.0000	49.4000	49.4000	+11.011%	43	3,163	+107.996%
2025-04-22	44.4000	44.5000	44.4000	44.5000	+8.537%	23	3,204	+130.899%
2025-04-21	44.4500	44.4500	41.0000	41.0000	-14.583%	13	3,204	+150.610%
2025-04-16	54.4500	54.4500	48.0000	48.0000	-21.504%	11	3,199	+114.063%
2025-04-14	62.1300	62.1300	61.1500	61.1500	+3.644%	4	3,191	+68.029%
2025-04-11	58.6000	59.7500	57.1500	59.0000	+15.686%	60	3,193	+74.153%
2025-04-10	53.8700	54.3000	51.0000	51.0000	-13.559%	4	3,172	+101.471%
2025-04-09	43.2300	60.3000	43.2300	59.0000	+37.850%	25	3,170	+74.153%
2025-04-08	46.9500	48.8300	42.8000	42.8000	+0.352%	8	3,180	+140.070%
2025-04-07	39.0000	43.0800	39.0000	42.6500	-6.531%	30	3,181	+140.914%
2025-04-04	50.6000	50.6000	44.8700	45.6300	-11.398%	38	3,176	+125.181%
2025-04-03	49.2300	51.5000	49.0000	51.5000	-6.703%	350	3,179	+99.515%
2025-04-02	53.7600	55.2000	53.7600	55.2000	+4.151%	3	3,290	+86.141%
2025-04-01	51.5300	53.0000	51.5300	53.0000	+8.607%	10	3,290	+93.868%
2025-03-31	48.6500	48.8000	46.6600	48.8000	-7.012%	11	3,289	+110.553%
2025-03-28	56.8100	56.8100	52.4800	52.4800	-11.798%	32	3,289	+95.789%
2025-03-27	58.9500	59.5000	58.7000	59.5000	-2.936%	10	3,297	+72.689%
2025-03-26	61.3000	61.3000	61.3000	61.3000	-1.447%	4	3,302	+67.618%
2025-03-25	62.2000	62.2000	62.2000	62.2000	+0.810%	5	3,306	+65.193%
2025-03-24	61.0000	61.7500	60.9900	61.7000	+6.105%	15	3,306	+66.532%
2025-03-21	56.4000	58.1500	56.4000	58.1500	-0.428%	32	3,306	+76.698%
2025-03-20	57.0200	60.5500	57.0200	58.4000	-0.256%	16	3,306	+75.942%
2025-03-19	58.2500	58.5500	57.7500	58.5500	+3.794%	4	3,306	+75.491%
2025-03-18	56.0000	56.4100	56.0000	56.4100	-9.628%	4	3,306	+82.149%
2025-03-17	60.7500	62.4200	58.7000	62.4200	+3.584%	7	3,302	+64.611%
2025-03-14	56.0000	60.4600	55.9500	60.2600	+9.883%	20	3,304	+70.511%
2025-03-13	53.9500	54.8400	53.9500	54.8400	-2.938%	4	3,304	+87.363%
2025-03-12	56.8000	56.8000	56.5000	56.5000	-1.910%	11	3,304	+81.858%
2025-03-11	55.8500	58.4000	55.8500	57.6000	+1.947%	19	3,311	+78.385%
2025-03-10	59.6500	59.6500	55.8000	56.5000	-6.146%	31	3,315	+81.858%
2025-03-07	62.7600	62.7600	60.2000	60.2000	-7.242%	8	3,319	+70.681%
2025-03-06	64.9000	64.9000	64.9000	64.9000	-5.048%	1	3,322	+58.320%
2025-03-05	63.3500	69.0000	63.3500	68.3500	+13.200%	21	3,322	+50.329%
2025-03-04	57.0500	60.3800	57.0500	60.3800	-1.404%	138	3,327	+70.172%
2025-03-03	64.0000	64.1700	60.6800	61.2400	-2.794%	11	3,333	+67.782%
2025-02-28	63.6000	63.6000	61.0000	63.0000	-2.853%	176	3,326	+63.095%
2025-02-27	66.5000	66.8500	64.4100	64.8500	-4.139%	32	3,285	+58.443%
2025-02-26	67.3600	70.4000	67.3600	67.6500	+0.104%	12	3,283	+51.885%
2025-02-25	68.7000	69.1000	67.0000	67.5800	-3.732%	34	3,282	+52.042%
2025-02-24	68.5800	70.8200	68.5800	70.2000	-5.898%	12	3,278	+46.368%
2025-02-21	77.6500	77.6500	74.6000	74.6000	-6.750%	16	3,273	+37.735%
2025-02-20	80.0500	80.1000	78.5500	80.0000	+3.226%	10	3,265	+28.438%
2025-02-19	75.0000	77.5000	75.0000	77.5000	+5.874%	11	3,259	+32.581%
2025-02-18	73.8000	73.8000	73.2000	73.2000	+1.245%	4	3,256	+40.369%
2025-02-14	71.9000	72.3000	71.9000	72.3000	-2.363%	4	3,251	+42.116%
2025-02-13	72.9000	74.0500	72.7000	74.0500	-0.470%	10	3,255	+38.758%
2025-02-12	74.3000	75.3000	73.8500	74.4000	-0.800%	45	3,255	+38.105%
2025-02-11	75.2400	76.0600	74.7400	75.0000	-1.029%	21	3,218	+37.000%
2025-02-10	76.7800	78.2000	75.7800	75.7800	-0.026%	9	3,225	+35.590%
2025-02-07	80.4000	80.4000	75.0000	75.8000	-4.834%	16	3,229	+35.554%
2025-02-06	79.5000	80.5800	79.3000	79.6500	+2.867%	11	3,225	+29.002%
2025-02-05	76.1400	77.4500	76.1400	77.4300	-0.039%	11	3,227	+32.701%
2025-02-04	76.0000	77.4600	76.0000	77.4600	-0.309%	19	3,229	+32.649%
2025-02-03	78.0000	79.0000	75.8000	77.7000	-3.358%	22	3,231	+32.239%
2025-01-31	83.2500	83.2500	80.4000	80.4000	+0.815%	56	3,236	+27.799%
2025-01-30	78.5000	84.0000	78.1000	79.7500	-21.040%	60	3,216	+28.840%
2025-01-29	100.0900	101.0000	100.0900	101.0000	-2.425%	11	3,212	+1.733%
2025-01-28	93.1800	104.0500	93.1800	103.5100	+13.349%	180	3,223	-0.734%
2025-01-27	90.3900	91.3200	90.3900	91.3200	-8.451%	6	3,324	+12.516%
2025-01-23	99.7500	99.7500	99.7500	99.7500	-2.635%	2	3,323	+3.008%
2025-01-22	96.3500	103.0000	96.3500	102.4500	+14.214%	7	3,324	+0.293%
2025-01-21	91.0000	91.0000	89.7000	89.7000	-1.320%	3	3,323	+14.548%
2025-01-17	90.9000	90.9000	90.9000	90.9000	+1.849%	2	3,323	+13.036%
2025-01-16	90.7800	90.7800	89.2500	89.2500	+1.271%	5	3,323	+15.126%
2025-01-15	88.4300	88.4300	88.1300	88.1300	+7.149%	12	3,324	+16.589%
2025-01-14	82.2500	82.2500	82.2500	82.2500	+1.984%	10	3,326	+24.924%
2025-01-13	84.5000	84.5000	80.6500	80.6500	-8.039%	7	3,316	+27.402%
2025-01-10	84.0000	87.7000	83.0000	87.7000	-0.341%	14	3,320	+17.161%
2025-01-08	88.0000	88.0000	88.0000	88.0000	-1.676%	1	3,321	+16.761%
2025-01-07	91.8000	92.0000	89.5000	89.5000	-2.505%	6	3,321	+14.804%
2025-01-06	94.0000	94.0000	91.2000	91.8000	+4.318%	16	3,326	+11.928%
2025-01-03	86.5000	88.0000	86.5000	88.0000	+3.884%	4	3,338	+16.761%
2025-01-02	87.0000	87.0000	84.7100	84.7100	-4.044%	3	3,338	+21.296%
2024-12-31	88.2800	88.2800	88.2800	88.2800	-3.887%	2	3,339	+16.391%
2024-12-30	88.0000	91.8500	88.0000	91.8500	-3.122%	14	3,339	+11.867%