Dark

MSFT20261218C405
MSFT Dec 18 2026 405.00 Call (MSFT261218C00405000)
option OPRA

EOD

Sep 29, 2026

108.10-4.065%(-4.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	108.1000	108.1000	108.1000	108.1000	-4.065%	1	1,756	0.000%
2026-09-28	107.0000	112.6800	106.9500	112.6800	-4.484%	6	1,755	-4.065%
2026-09-25	117.9700	117.9700	117.9700	117.9700	+18.575%	3	1,757	-8.367%
2026-09-24	95.2500	99.4900	95.2500	99.4900	-8.405%	2	1,760	+8.654%
2026-09-22	108.6200	108.6200	108.6200	108.6200	+6.542%	40	1,760	-0.479%
2026-09-21	101.9500	101.9500	101.9500	101.9500	+4.297%	1	1,779	+6.032%
2026-09-17	98.1400	98.2500	97.7500	97.7500	-1.173%	4	1,779	+10.588%
2026-09-15	102.4000	102.4000	98.9100	98.9100	-4.398%	2	1,778	+9.291%
2026-09-14	103.4600	103.4600	103.4600	103.4600	+9.112%	1	1,777	+4.485%
2026-09-10	96.6000	96.6000	94.8200	94.8200	-0.816%	2	1,776	+14.005%
2026-09-09	95.4000	95.6000	95.4000	95.6000	+0.105%	2	1,777	+13.075%
2026-09-08	95.5000	95.5000	95.5000	95.5000	-7.407%	1	1,778	+13.194%
2026-09-04	103.5200	103.5200	103.1400	103.1400	-9.953%	12	1,767	+4.809%
2026-09-03	113.0400	114.5400	113.0400	114.5400	+9.242%	5	1,767	-5.622%
2026-09-01	104.8200	104.8500	103.8700	104.8500	-10.385%	9	1,767	+3.100%
2026-08-28	113.0000	120.0000	113.0000	117.0000	+17.837%	43	1,764	-7.607%
2026-08-26	99.2900	99.2900	99.2900	99.2900	+10.877%	1	1,764	+8.873%
2026-08-21	89.7400	90.1000	89.5500	89.5500	-3.916%	5	1,765	+20.715%
2026-08-19	86.9300	93.2000	86.9300	93.2000	+4.543%	2	1,765	+15.987%
2026-08-18	89.1500	89.1500	89.1500	89.1500	+3.844%	2	1,767	+21.256%
2026-08-17	93.9500	94.0700	85.8500	85.8500	-15.000%	6	1,768	+25.917%
2026-08-14	101.0000	101.0000	101.0000	101.0000	+0.899%	6	1,768	+7.030%
2026-08-13	100.1000	100.1000	100.1000	100.1000	-7.827%	1	1,774	+7.992%
2026-08-11	108.2500	108.6000	108.2500	108.6000	-1.764%	2	1,774	-0.460%
2026-08-10	109.5600	117.5000	109.5600	110.5500	+2.361%	17	1,775	-2.216%
2026-08-07	110.7100	110.8800	106.4400	108.0000	+3.458%	65	1,777	+0.093%
2026-08-06	104.3900	104.3900	104.3900	104.3900	+5.391%	3	1,814	+3.554%
2026-08-05	97.3000	99.2000	96.4700	99.0500	-5.034%	50	1,811	+9.137%
2026-08-04	95.1000	106.9800	95.1000	104.3000	+6.158%	34	1,812	+3.643%
2026-08-03	86.9200	100.0000	86.9200	98.2500	+30.634%	73	1,826	+10.025%
2026-07-31	69.7800	76.2000	69.7800	75.2100	+11.192%	25	1,852	+43.731%
2026-07-30	57.0000	72.7700	53.7500	67.6400	+114.730%	318	1,855	+59.817%
2026-07-29	33.0000	35.9000	31.5000	31.5000	-4.401%	27	1,974	+243.175%
2026-07-28	34.3000	37.0500	32.7500	32.9500	-0.152%	27	1,973	+228.073%
2026-07-27	32.7000	33.6900	31.6500	33.0000	+11.486%	44	1,964	+227.576%
2026-07-24	29.2700	30.5500	29.2700	29.6000	+5.903%	24	1,956	+265.203%
2026-07-23	32.6500	32.6500	27.9500	27.9500	-14.264%	22	1,955	+286.762%
2026-07-22	36.0000	36.2300	32.6000	32.6000	-13.757%	51	1,958	+231.595%
2026-07-21	37.7500	39.3200	37.4700	37.8000	-6.040%	18	1,930	+185.979%
2026-07-20	35.4000	40.2300	34.7000	40.2300	+7.740%	19	1,933	+168.705%
2026-07-17	36.7300	38.7400	34.4500	37.3400	-10.456%	21	1,927	+189.502%
2026-07-16	37.0000	43.0000	37.0000	41.7000	+10.464%	26	1,927	+159.233%
2026-07-15	34.6100	39.2000	34.6100	37.7500	+14.048%	85	1,923	+186.358%
2026-07-14	32.4700	33.6200	32.4700	33.1000	-8.030%	4	1,978	+226.586%
2026-07-13	33.6000	35.9900	33.6000	35.9900	+9.559%	7	1,979	+200.361%
2026-07-10	33.2000	33.2000	32.0000	32.8500	+9.427%	17	1,978	+229.072%
2026-07-09	27.0000	30.1500	26.9000	30.0200	-5.000%	13	1,976	+260.093%
2026-07-08	32.2000	32.2000	30.8000	31.6000	-11.236%	55	1,977	+242.089%
2026-07-07	37.3500	37.3500	35.5500	35.6000	+4.706%	6	1,965	+203.652%
2026-07-06	32.9700	34.0000	32.4000	34.0000	-7.104%	60	1,968	+217.941%
2026-07-02	34.0000	36.8500	33.9900	36.6000	+11.416%	118	2,003	+195.355%
2026-07-01	30.6500	34.8100	30.5500	32.8500	+21.442%	199	2,003	+229.072%
2026-06-30	28.0000	28.0000	26.5000	27.0500	+1.922%	15	1,948	+299.630%
2026-06-29	29.8100	29.8100	26.1600	26.5400	-10.940%	63	1,944	+307.310%
2026-06-26	22.5500	29.8000	22.5500	29.8000	+41.366%	24	1,928	+262.752%
2026-06-25	22.7400	22.9200	19.5000	21.0800	-16.349%	36	1,922	+412.808%
2026-06-24	28.0000	28.1400	25.2000	25.2000	-5.370%	21	1,920	+328.968%
2026-06-23	25.3900	28.6400	25.3900	26.6300	+6.307%	44	1,919	+305.933%
2026-06-22	28.5900	28.5900	25.0000	25.0500	-17.896%	78	1,901	+331.537%
2026-06-18	27.5400	31.1000	27.5400	30.5100	+3.529%	42	1,871	+254.310%
2026-06-17	34.7000	34.7000	29.4700	29.4700	-19.038%	39	1,871	+266.814%
2026-06-16	36.5500	38.3000	36.0000	36.4000	-10.012%	24	1,871	+196.978%
2026-06-15	39.1000	41.1600	38.7500	40.4500	+12.800%	77	1,873	+167.244%
2026-06-12	37.4500	37.4500	33.0900	35.8600	-2.766%	16	1,845	+201.450%
2026-06-11	35.9500	36.8800	33.4500	36.8800	-8.373%	41	1,841	+193.113%
2026-06-10	41.9500	44.0000	40.2500	40.2500	-6.046%	45	1,827	+168.571%
2026-06-09	45.1600	46.3000	40.4800	42.8400	-8.403%	136	1,801	+152.334%
2026-06-08	48.0000	48.0000	45.7000	46.7700	-7.933%	16	1,733	+131.131%
2026-06-05	56.0000	56.0000	50.5000	50.8000	-17.061%	32	1,730	+112.795%
2026-06-04	60.0000	61.2500	60.0000	61.2500	+6.134%	33	1,722	+76.490%
2026-06-03	61.0300	61.0300	57.0000	57.7100	-15.257%	28	1,714	+87.316%
2026-06-02	74.0000	74.0000	67.8000	68.1000	-17.244%	22	1,721	+58.737%
2026-06-01	80.5500	85.2500	80.5500	82.2900	+16.558%	80	1,711	+31.365%
2026-05-29	60.5900	70.6000	60.5900	70.6000	+26.139%	45	1,760	+53.116%
2026-05-28	48.5000	58.2500	48.5000	55.9700	+18.706%	31	1,785	+93.139%
2026-05-27	46.6300	47.5000	46.6100	47.1500	-2.138%	11	1,795	+129.268%
2026-05-26	49.8300	49.8300	48.1800	48.1800	-5.064%	11	1,795	+124.367%
2026-05-22	50.6500	51.3000	50.6300	50.7500	-1.168%	16	1,801	+113.005%
2026-05-21	52.6500	52.6500	49.8900	51.3500	+1.885%	16	1,809	+110.516%
2026-05-20	47.5500	50.5000	46.4900	50.4000	-1.639%	165	1,809	+114.484%
2026-05-19	59.0000	59.3500	51.2400	51.2400	-5.094%	7	1,855	+110.968%
2026-05-18	51.0500	54.5000	50.9500	53.9900	-0.461%	15	1,855	+100.222%
2026-05-15	47.0000	58.0000	47.0000	54.2400	+18.713%	66	1,855	+99.299%
2026-05-14	43.1000	47.0000	40.4800	45.6900	+7.002%	68	1,875	+136.594%
2026-05-13	39.9500	42.8500	39.9500	42.7000	-2.955%	46	1,854	+153.162%
2026-05-12	44.5000	44.8500	43.7000	44.0000	-4.514%	30	1,854	+145.682%
2026-05-11	44.3000	46.1000	44.2500	46.0800	-4.000%	30	1,854	+134.592%
2026-05-08	49.5000	49.5000	48.0000	48.0000	-9.707%	14	1,880	+125.208%
2026-05-07	54.0000	55.0000	52.0000	53.1600	+13.833%	31	1,873	+103.348%
2026-05-06	42.5800	48.0000	41.9500	46.7000	+3.893%	9	1,886	+131.478%
2026-05-05	45.7300	45.7900	44.6400	44.9500	-6.432%	29	1,886	+140.489%
2026-05-04	51.0000	51.0000	47.9500	48.0400	-2.949%	4	1,893	+125.021%
2026-05-01	49.3700	49.5000	46.8800	49.5000	+9.272%	18	1,893	+118.384%
2026-04-30	48.0000	48.0000	40.0600	45.3000	-19.823%	139	1,893	+138.631%
2026-04-29	59.2000	59.4000	56.5000	56.5000	-6.534%	13	1,844	+91.327%
2026-04-28	60.2000	60.4500	59.0000	60.4500	+3.546%	9	1,846	+78.825%
2026-04-27	55.0000	59.8000	55.0000	58.3800	+8.211%	4	1,847	+85.166%
2026-04-24	53.5000	53.9500	53.5000	53.9500	+6.832%	12	1,848	+100.371%
2026-04-23	54.8200	56.5400	50.5000	50.5000	-19.841%	20	1,848	+114.059%
2026-04-22	59.5000	63.0200	59.5000	63.0000	+6.509%	9	1,837	+71.587%
2026-04-21	58.9000	59.1500	58.1300	59.1500	+8.932%	5	1,846	+82.756%
2026-04-20	54.7500	54.8000	52.9800	54.3000	-3.036%	9	1,846	+99.079%
2026-04-17	59.5000	63.3100	55.0500	56.0000	-0.267%	29	1,842	+93.036%
2026-04-16	50.5900	56.1500	50.5900	56.1500	+9.029%	10	1,861	+92.520%
2026-04-15	44.6000	52.5000	44.6000	51.5000	+26.691%	112	1,865	+109.903%
2026-04-14	40.0000	40.6500	38.7500	40.6500	+17.894%	12	1,873	+165.929%
2026-04-13	32.5700	34.4800	32.4000	34.4800	+21.623%	60	1,873	+213.515%
2026-04-10	29.0200	29.5400	28.0100	28.3500	+1.722%	6	1,818	+281.305%
2026-04-09	27.0000	27.8700	26.1800	27.8700	-1.866%	58	1,816	+287.872%
2026-04-08	36.2000	36.2000	28.3500	28.4000	+6.367%	65	1,806	+280.634%
2026-04-07	26.7000	26.7000	26.7000	26.7000	-6.414%	10	1,788	+304.869%
2026-04-06	28.7500	28.7500	28.5300	28.5300	-0.245%	2	1,788	+278.899%
2026-04-02	27.1900	28.6000	27.1900	28.6000	+1.418%	5	1,789	+277.972%
2026-04-01	29.4000	29.4000	28.2000	28.2000	-5.210%	24	1,789	+283.333%
2026-03-31	27.0000	29.7500	27.0000	29.7500	+19.718%	10	1,774	+263.361%
2026-03-30	24.8900	27.0000	24.7200	24.8500	+3.542%	43	1,772	+335.010%
2026-03-27	25.3400	25.3400	24.0000	24.0000	-12.409%	37	1,764	+350.417%
2026-03-26	29.1000	30.1200	27.4000	27.4000	-6.771%	72	1,790	+294.526%
2026-03-25	31.7000	31.7000	29.0000	29.3900	-4.267%	20	1,780	+267.812%
2026-03-24	33.3900	33.3900	30.6500	30.7000	-12.286%	22	1,790	+252.117%
2026-03-23	36.3500	36.9000	35.0000	35.0000	-2.289%	298	1,790	+208.857%
2026-03-20	36.1500	36.4500	35.7500	35.8200	-6.475%	26	1,822	+201.787%
2026-03-19	38.9500	38.9500	38.3000	38.3000	-5.198%	5	1,799	+182.245%
2026-03-18	42.0000	42.0000	40.4000	40.4000	-7.931%	36	1,806	+167.574%
2026-03-17	44.5700	44.5700	43.8000	43.8800	-2.489%	6	1,809	+146.354%
2026-03-16	44.0600	45.0000	44.0600	45.0000	+0.200%	10	1,811	+140.222%
2026-03-13	47.3500	47.3500	44.3000	44.9100	-6.476%	39	1,814	+140.704%
2026-03-12	49.5000	50.5000	48.0200	48.0200	-1.960%	19	1,806	+125.115%
2026-03-11	52.2800	52.2800	48.1500	48.9800	-3.772%	37	1,792	+120.702%
2026-03-10	52.4500	52.4500	50.0000	50.9000	-4.233%	19	1,785	+112.377%
2026-03-09	51.6000	53.9000	51.1900	53.1500	-4.234%	57	1,780	+103.387%
2026-03-06	56.4600	57.0000	55.3100	55.5000	-0.751%	6	1,763	+94.775%
2026-03-05	52.8000	55.9200	52.2000	55.9200	+5.629%	58	1,764	+93.312%
2026-03-04	51.3000	54.6500	50.3500	52.9400	+4.213%	69	1,741	+104.193%
2026-03-03	45.0000	51.7500	45.0000	50.8000	+8.547%	15	1,702	+112.795%
2026-03-02	45.5000	48.4000	45.5000	46.8000	+3.885%	14	1,695	+130.983%
2026-02-27	44.5000	45.0500	44.0000	45.0500	-8.990%	21	1,693	+139.956%
2026-02-26	50.0000	52.6000	47.9500	49.5000	+3.082%	19	1,688	+118.384%
2026-02-25	44.8000	48.0200	44.8000	48.0200	+16.695%	14	1,688	+125.115%
2026-02-24	39.3300	41.1500	39.3300	41.1500	+5.513%	4	1,688	+162.697%
2026-02-23	42.6500	42.6500	39.0000	39.0000	-14.380%	43	1,688	+177.179%
2026-02-20	45.1500	46.4700	45.0600	45.5500	-0.328%	14	1,688	+137.322%
2026-02-19	49.3000	49.3000	45.7000	45.7000	-2.350%	28	1,679	+136.543%
2026-02-18	46.7500	47.0800	46.7500	46.8000	+3.977%	50	1,668	+130.983%
2026-02-17	47.0000	47.0000	45.0100	45.0100	-6.424%	8	1,633	+140.169%
2026-02-13	50.2500	50.2500	46.6500	48.1000	-0.414%	48	1,612	+124.740%
2026-02-12	48.8500	50.4500	46.5500	48.3000	-2.227%	48	1,612	+123.810%
2026-02-11	51.0000	51.4400	48.4000	49.4000	-9.772%	18	1,623	+118.826%
2026-02-10	58.8500	61.8000	54.7500	54.7500	-0.455%	25	1,619	+97.443%
2026-02-09	52.2000	55.0000	52.2000	55.0000	+16.525%	9	1,602	+96.545%
2026-02-06	46.5500	47.2000	44.6400	47.2000	+6.787%	30	1,599	+129.025%
2026-02-05	50.0000	50.1500	44.2000	44.2000	-20.789%	153	1,585	+144.570%
2026-02-04	53.8000	55.8000	51.8000	55.8000	+6.084%	3	1,566	+93.728%
2026-02-03	55.9000	55.9000	52.1600	52.6000	-16.362%	8	1,565	+105.513%
2026-02-02	63.0000	63.0000	62.8900	62.8900	-3.246%	3	1,561	+71.887%
2026-01-30	69.0000	69.0000	65.0000	65.0000	+3.917%	22	1,561	+66.308%
2026-01-29	74.6500	74.6500	61.0000	62.5500	-39.856%	19	1,562	+72.822%
2026-01-28	104.0000	104.0000	104.0000	104.0000	+29.064%	1	1,552	+3.942%
2026-01-22	81.0100	81.0100	80.5800	80.5800	+9.113%	4	1,553	+34.152%
2026-01-21	76.0500	76.0500	73.8500	73.8500	-9.108%	3	1,553	+46.378%
2026-01-20	81.2500	81.2500	81.2500	81.2500	-5.446%	1	1,552	+33.046%
2026-01-15	88.3500	88.3500	85.9300	85.9300	-0.877%	9	1,553	+25.800%
2026-01-14	93.3500	93.3500	86.6900	86.6900	-14.600%	31	1,548	+24.697%
2026-01-12	101.5100	101.5100	101.5100	101.5100	-8.492%	1	1,550	+6.492%
2026-01-07	107.0000	110.9300	105.8000	110.9300	+13.635%	8	1,551	-2.551%
2026-01-06	97.3500	97.6200	96.1500	97.6200	-1.044%	15	1,552	+10.736%
2026-01-02	106.9000	106.9000	98.6500	98.6500	-9.120%	2	1,549	+9.579%
2025-12-31	108.5500	108.5500	108.5500	108.5500	-2.207%	1	1,550	-0.415%
2025-12-26	111.0000	111.0000	111.0000	111.0000	+0.208%	1	1,550	-2.613%
2025-12-22	110.7500	110.7700	110.3000	110.7700	+7.596%	634	1,550	-2.410%
2025-12-16	100.7100	102.9500	100.7100	102.9500	-1.200%	2	1,549	+5.002%
2025-12-15	106.5700	106.5700	104.2000	104.2000	-3.652%	3	1,548	+3.743%
2025-12-10	109.0300	109.0300	107.1100	108.1500	-8.503%	6	1,548	-0.046%
2025-12-09	118.2000	118.2000	118.2000	118.2000	+0.382%	2	1,544	-8.545%
2025-12-08	117.7500	117.7500	117.7500	117.7500	+5.605%	1	1,544	-8.195%
2025-12-05	110.2000	111.5000	110.2000	111.5000	+4.695%	11	1,545	-3.049%
2025-12-04	106.8500	106.8500	106.5000	106.5000	-3.707%	2	1,545	+1.502%
2025-12-03	106.9000	110.8000	106.9000	110.6000	-4.076%	5	1,545	-2.260%
2025-11-26	115.3000	115.3000	115.3000	115.3000	+7.057%	2	1,544	-6.245%
2025-11-24	107.7000	107.7000	107.7000	107.7000	+1.174%	1	1,544	+0.371%
2025-11-21	102.8500	106.4500	102.8500	106.4500	-4.555%	5	1,543	+1.550%
2025-11-20	119.3000	119.3000	111.5300	111.5300	-4.814%	6	1,540	-3.075%
2025-11-19	117.1700	117.1700	117.1700	117.1700	-4.522%	1	1,541	-7.741%
2025-11-18	123.1000	123.1000	122.7200	122.7200	-9.532%	633	1,541	-11.913%
2025-11-17	135.6500	135.6500	135.6500	135.6500	+2.960%	1	1,541	-20.310%
2025-11-10	131.2800	131.7500	131.2800	131.7500	-1.679%	2	1,541	-17.951%
2025-11-05	134.0000	134.0000	134.0000	134.0000	-6.944%	1	1,542	-19.328%
2025-11-03	144.0000	144.0000	144.0000	144.0000	+1.408%	1	1,543	-24.931%
2025-10-31	142.0000	142.0000	142.0000	142.0000	-5.302%	1	1,543	-23.873%
2025-10-30	150.6000	150.6500	149.9500	149.9500	-8.862%	633	1,544	-27.909%
2025-10-28	167.0000	167.0000	164.5300	164.5300	+5.434%	5	1,543	-34.298%
2025-10-27	155.0000	156.0500	155.0000	156.0500	+6.891%	2	1,543	-30.727%
2025-10-24	145.9900	145.9900	145.9900	145.9900	-0.041%	2	1,543	-25.954%
2025-10-23	144.9800	146.0500	144.5500	146.0500	+1.976%	130	1,542	-25.984%
2025-10-22	143.2200	143.2200	143.2200	143.2200	+2.703%	5	1,542	-24.522%
2025-10-21	139.4500	139.4500	139.4500	139.4500	-1.428%	1	1,542	-22.481%
2025-10-20	141.4700	141.4700	141.4700	141.4700	+2.514%	60	1,543	-23.588%
2025-10-16	138.0000	138.0000	138.0000	138.0000	-0.777%	1	1,596	-21.667%
2025-10-15	138.9500	139.0800	138.9500	139.0800	+2.423%	4	1,595	-22.275%
2025-10-14	135.7900	135.7900	135.7900	135.7900	-9.268%	1	1,595	-20.392%
2025-10-07	149.6600	149.6600	149.6600	149.6600	-2.850%	5	1,600	-27.770%
2025-10-06	146.7700	154.0500	146.7700	154.0500	+8.448%	7	1,600	-29.828%
2025-09-30	142.0500	142.0500	142.0500	142.0500	+3.084%	3	1,599	-23.900%
2025-09-26	137.8000	137.8000	137.8000	137.8000	-1.501%	1	1,599	-21.553%
2025-09-22	139.9000	139.9000	139.9000	139.9000	+0.880%	2	1,599	-22.731%
2025-09-15	138.6800	138.6800	138.6800	138.6800	+9.542%	4	1,599	-22.051%
2025-09-11	126.6000	126.6000	126.6000	126.6000	+0.095%	2	1,599	-14.613%
2025-09-09	126.0200	126.4800	126.0200	126.4800	+2.621%	3	1,599	-14.532%
2025-09-05	123.2500	123.2500	123.2500	123.2500	-6.345%	1	1,600	-12.292%
2025-09-03	131.6000	131.6000	131.6000	131.6000	-2.142%	3	1,600	-17.857%
2025-08-25	134.4800	134.4800	134.4800	134.4800	-2.903%	1	1,600	-19.616%
2025-08-19	138.5000	138.5000	138.5000	138.5000	-8.460%	2	1,600	-21.949%
2025-08-15	151.3000	151.3000	151.3000	151.3000	+2.403%	1	1,600	-28.553%
2025-08-13	147.7500	147.7500	147.7500	147.7500	-2.943%	1	1,600	-26.836%
2025-08-12	152.2300	152.2300	152.2300	152.2300	+2.942%	1	1,600	-28.989%
2025-08-08	147.8800	147.8800	147.8800	147.8800	-6.994%	2	1,600	-26.900%
2025-08-04	159.0000	159.0000	159.0000	159.0000	-1.346%	1	1,600	-32.013%
2025-07-31	161.1700	161.1700	161.1700	161.1700	+12.983%	1	1,600	-32.928%
2025-07-25	142.6500	142.6500	142.6500	142.6500	+2.287%	3	1,601	-24.220%
2025-07-24	137.3800	139.4600	137.3800	139.4600	+6.053%	11	1,601	-22.487%
2025-07-23	131.5000	131.5000	131.5000	131.5000	-7.394%	10	1,606	-17.795%
2025-07-17	142.0000	142.0000	142.0000	142.0000	+6.303%	7	1,606	-23.873%
2025-07-14	132.8300	133.5800	132.8300	133.5800	-1.052%	11	1,606	-19.075%
2025-07-09	135.0000	135.0000	135.0000	135.0000	+6.132%	2	1,606	-19.926%
2025-07-07	127.2000	127.2000	127.1000	127.2000	-1.395%	3	1,606	-15.016%
2025-06-30	129.0000	129.0000	129.0000	129.0000	+1.089%	28	1,607	-16.202%
2025-06-27	130.3500	130.9500	127.6100	127.6100	+1.238%	2,134	1,603	-15.289%
2025-06-25	126.2000	126.2000	126.0500	126.0500	+1.042%	2	2,236	-14.240%
2025-06-24	124.7500	124.7500	124.7500	124.7500	+2.254%	1	2,236	-13.347%
2025-06-23	122.6600	122.6600	122.0000	122.0000	+4.461%	3	2,235	-11.393%
2025-06-16	116.7900	116.7900	116.7900	116.7900	+2.223%	1	2,235	-7.441%
2025-06-12	114.2500	114.2500	114.2500	114.2500	+2.937%	1	2,235	-5.383%
2025-06-10	110.9900	110.9900	110.9900	110.9900	+3.103%	25	2,235	-2.604%
2025-06-05	107.6500	107.6500	107.6500	107.6500	+1.797%	1	2,238	+0.418%
2025-06-04	105.7500	105.7500	105.7500	105.7500	+3.839%	1	2,239	+2.222%
2025-05-30	102.5000	102.5000	101.8400	101.8400	-1.222%	8	2,239	+6.147%
2025-05-27	103.4000	103.4500	103.1000	103.1000	+5.001%	12	2,240	+4.850%
2025-05-23	96.5000	98.1900	96.5000	98.1900	-3.099%	8	2,247	+10.093%
2025-05-20	101.3300	101.3300	101.3300	101.3300	-0.774%	5	2,247	+6.681%
2025-05-19	102.1200	102.1200	102.1200	102.1200	+1.561%	1	2,247	+5.856%
2025-05-15	99.8500	100.5500	99.8500	100.5500	+2.602%	3	2,247	+7.509%
2025-05-14	98.0000	98.0000	98.0000	98.0000	+4.544%	1	2,247	+10.306%
2025-05-12	93.7400	93.7400	93.7400	93.7400	+7.254%	2	2,247	+15.319%
2025-05-09	88.3500	88.3500	87.4000	87.4000	-5.616%	4	2,247	+23.684%
2025-05-08	92.6000	92.6000	92.6000	92.6000	+3.649%	1	2,248	+16.739%
2025-05-05	89.3400	89.3400	89.3400	89.3400	+2.056%	80	2,248	+20.998%
2025-05-02	88.0000	88.0000	85.9500	87.5400	+7.148%	8	2,328	+23.486%
2025-05-01	82.4500	83.5000	81.3000	81.7000	+45.374%	23	2,329	+32.313%
2025-04-30	55.7500	57.0300	55.7500	56.2000	-2.431%	4	2,327	+92.349%
2025-04-29	57.6000	57.6000	57.6000	57.6000	+7.083%	1	2,323	+87.674%
2025-04-28	53.8500	53.8500	53.7900	53.7900	+2.653%	4	2,323	+100.967%
2025-04-24	52.4000	52.4000	52.4000	52.4000	+8.601%	1	2,323	+106.298%
2025-04-23	48.2800	48.3600	48.2200	48.2500	+19.136%	8	2,322	+124.041%
2025-04-21	39.5000	40.5000	39.5000	40.5000	-11.591%	4	2,320	+166.914%
2025-04-16	45.8100	45.8100	45.8100	45.8100	-15.151%	2	2,324	+135.975%
2025-04-15	53.9900	53.9900	53.9900	53.9900	-7.851%	1	2,326	+100.222%
2025-04-14	58.5900	58.5900	58.5900	58.5900	+24.527%	2	2,325	+84.502%
2025-04-09	47.0500	47.0500	47.0500	47.0500	+14.199%	1	2,325	+129.756%
2025-04-08	41.2000	41.2000	41.2000	41.2000	+3.778%	1	2,325	+162.379%
2025-04-07	35.9100	41.2800	35.9100	39.7000	-6.917%	25	2,325	+172.292%
2025-04-04	47.2500	47.2500	42.6500	42.6500	-10.886%	8	2,327	+153.458%
2025-04-03	48.1500	48.1500	47.8600	47.8600	-7.979%	9	2,331	+125.867%
2025-04-02	51.2000	52.0100	51.2000	52.0100	+4.438%	7	2,326	+107.845%
2025-04-01	49.8000	49.8000	49.8000	49.8000	+5.174%	4	2,326	+117.068%
2025-03-31	45.3000	47.3500	45.3000	47.3500	-16.343%	10	2,326	+128.300%
2025-03-14	56.6000	56.6000	56.6000	56.6000	+6.934%	2	2,333	+90.989%
2025-03-13	52.9300	52.9300	52.9300	52.9300	-4.734%	1	2,332	+104.232%
2025-03-11	55.5300	55.5900	55.3800	55.5600	+1.572%	5	2,332	+94.564%
2025-03-10	56.5000	56.5400	54.7000	54.7000	-5.852%	5	2,336	+97.623%
2025-03-07	61.0000	61.0000	58.1000	58.1000	-12.500%	10	2,339	+86.059%
2025-03-06	66.4000	66.4000	66.4000	66.4000	-0.150%	1	2,339	+62.801%
2025-03-05	64.8000	66.5000	64.8000	66.5000	+6.827%	5	2,339	+62.556%
2025-03-03	62.2500	62.2500	62.2500	62.2500	+3.388%	1	2,334	+73.655%
2025-02-28	60.2100	60.2100	60.2100	60.2100	-4.292%	2	2,334	+79.538%
2025-02-27	66.0000	66.0000	62.9100	62.9100	-5.894%	12	2,334	+71.833%
2025-02-26	67.7200	67.7200	66.8500	66.8500	+2.515%	5	2,331	+61.705%
2025-02-25	67.2500	67.2500	64.8300	65.2100	-5.080%	43	2,330	+65.772%
2025-02-24	66.6500	68.7000	66.4600	68.7000	-12.092%	31	2,357	+57.351%
2025-02-20	74.4200	78.1500	74.4200	78.1500	+7.867%	4	2,340	+38.324%
2025-02-19	72.4500	72.4500	72.4500	72.4500	+3.308%	1	2,342	+49.206%
2025-02-18	70.8000	70.8000	70.1300	70.1300	-1.406%	2	2,342	+54.142%
2025-02-14	69.5000	71.1300	69.5000	71.1300	-2.495%	14	2,337	+51.975%
2025-02-13	71.4000	72.9500	71.3000	72.9500	+1.602%	3	2,334	+48.184%
2025-02-12	71.8000	71.8000	71.8000	71.8000	-1.441%	1	2,334	+50.557%
2025-02-11	72.5300	73.0000	72.5300	72.8500	+1.604%	3	2,334	+48.387%
2025-02-07	71.7000	71.7000	71.7000	71.7000	-3.369%	2	2,334	+50.767%
2025-02-03	74.5000	74.5000	74.2000	74.2000	-2.484%	2	2,335	+45.687%
2025-01-30	76.5000	76.5000	76.0900	76.0900	-15.362%	2	2,335	+42.069%
2025-01-27	89.9000	89.9000	89.9000	89.9000	-7.510%	1	2,335	+20.245%
2025-01-23	97.2000	97.2000	97.2000	97.2000	-2.703%	1	2,336	+11.214%
2025-01-22	97.6500	99.9000	97.6500	99.9000	+16.163%	3	2,336	+8.208%
2025-01-15	86.0000	86.0000	86.0000	86.0000	+10.696%	1	2,338	+25.698%
2025-01-14	80.3500	80.3500	77.6900	77.6900	-9.060%	17	2,338	+39.143%
2025-01-07	87.2600	87.2600	85.4300	85.4300	-0.023%	2	2,354	+26.536%
2025-01-03	85.0000	85.4500	85.0000	85.4500	+1.605%	4	2,356	+26.507%
2024-12-31	84.1000	84.1000	84.1000	84.1000	-6.556%	1	2,358	+28.537%
2024-12-27	90.0000	90.0000	90.0000	90.0000	-11.652%	2	2,358	+20.111%
2024-12-19	101.8700	101.8700	101.8700	101.8700	-2.377%	4	2,358	+6.116%
2024-12-16	104.3500	104.3500	104.3500	104.3500	-0.268%	30	2,385	+3.594%
2024-12-13	104.6300	104.6300	104.6300	104.6300	+2.830%	2	2,385	+3.316%
2024-12-10	101.7500	101.7500	101.7500	101.7500	-1.453%	1	2,386	+6.241%
2024-12-09	100.0000	103.2500	100.0000	103.2500	+1.624%	14	2,387	+4.697%
2024-12-06	101.6000	101.6000	101.6000	101.6000	+0.395%	2	2,394	+6.398%
2024-12-05	100.2000	101.2000	100.2000	101.2000	+10.843%	4	2,394	+6.818%
2024-12-03	91.3000	91.3000	91.3000	91.3000	-0.109%	1	2,393	+18.401%
2024-12-02	92.0000	92.2000	91.4000	91.4000	+9.856%	8	2,393	+18.271%
2024-11-29	83.2000	83.2000	83.2000	83.2000	-5.282%	2	2,401	+29.928%
2024-11-27	87.8400	87.8400	87.8400	87.8400	-0.114%	1	2,401	+23.065%
2024-11-26	88.7000	88.7100	87.9400	87.9400	+8.850%	57	2,401	+22.925%
2024-11-21	80.7900	80.7900	80.7900	80.7900	-0.480%	5	2,362	+33.804%
2024-11-20	81.0500	81.1800	81.0500	81.1800	+0.782%	30	2,362	+33.161%
2024-11-19	80.5500	80.5500	80.5500	80.5500	-1.768%	1	2,347	+34.202%
2024-11-18	82.0000	82.0000	82.0000	82.0000	+0.257%	1	2,347	+31.829%
2024-11-15	81.7900	81.7900	81.7900	81.7900	-7.268%	12	2,348	+32.168%
2024-11-14	88.2000	88.2000	88.2000	88.2000	+2.320%	25	2,352	+22.562%
2024-11-12	85.2500	87.1500	85.2500	86.2000	+0.724%	19	2,327	+25.406%
2024-11-08	86.7100	86.7100	85.5800	85.5800	+5.981%	10	2,330	+26.315%
2024-11-05	80.4600	80.7500	80.4600	80.7500	+5.171%	2	2,331	+33.870%
2024-11-04	76.7800	76.7800	76.7800	76.7800	-5.350%	6	2,331	+40.792%
2024-11-01	79.6500	82.1800	79.6500	81.1200	+4.334%	26	2,337	+33.259%
2024-10-31	80.4500	80.4500	77.2900	77.7500	-15.608%	17	2,345	+39.035%
2024-10-25	92.1300	92.1300	92.1300	92.1300	+5.291%	2	2,331	+17.334%
2024-10-22	87.5000	87.5000	87.5000	87.5000	+2.941%	5	2,331	+23.543%
2024-10-21	82.5400	85.0000	82.5400	85.0000	-0.118%	10	2,336	+27.176%
2024-10-18	85.1000	85.1000	85.1000	85.1000	+0.710%	2	2,335	+27.027%
2024-10-17	87.0000	87.0000	84.0000	84.5000	+0.595%	15	2,336	+27.929%
2024-10-15	84.0000	84.0000	84.0000	84.0000	-2.778%	5	2,340	+28.690%
2024-10-14	88.0000	88.0000	86.4000	86.4000	+2.224%	13	2,335	+25.116%
2024-10-10	85.1000	86.6000	84.5200	84.5200	+1.954%	5	2,340	+27.899%
2024-10-09	82.9000	82.9000	82.9000	82.9000	+1.098%	1	2,344	+30.398%
2024-10-08	81.9500	82.0000	81.7000	82.0000	+2.744%	5	2,345	+31.829%
2024-10-07	79.8100	79.8100	79.8100	79.8100	-6.106%	1	2,343	+35.447%
2024-10-03	85.0000	85.0000	85.0000	85.0000	+0.592%	5	2,343	+27.176%
2024-10-02	84.6000	84.6000	83.7300	84.5000	-2.278%	9	2,338	+27.929%
2024-10-01	86.4700	86.4700	86.4700	86.4700	-4.103%	1	2,338	+25.014%
2024-09-30	90.1100	90.1700	90.1100	90.1700	-4.034%	2	2,338	+19.885%
2024-09-26	93.9600	93.9600	93.9600	93.9600	-7.429%	80	2,338	+15.049%
2024-09-19	101.5000	101.5000	101.5000	101.5000	+3.571%	3	2,338	+6.502%
2024-09-17	101.1300	101.1300	97.7900	98.0000	+1.135%	3	2,341	+10.306%
2024-09-16	96.9000	96.9000	96.9000	96.9000	+1.339%	4	2,343	+11.558%
2024-09-13	93.7000	95.6400	93.7000	95.6200	+7.680%	20	2,347	+13.052%
2024-09-12	88.8000	88.8000	88.8000	88.8000	+8.200%	2	2,354	+21.734%
2024-09-10	83.2100	83.2100	82.0700	82.0700	+7.845%	5	2,354	+31.717%
2024-09-06	77.6400	77.6400	76.1000	76.1000	-5.431%	14	2,356	+42.050%
2024-09-05	80.4700	80.4700	80.4700	80.4700	-1.264%	1	2,349	+34.336%
2024-09-04	80.2300	81.5000	80.2300	81.5000	-1.092%	7	2,348	+32.638%
2024-09-03	82.5000	82.5000	82.4000	82.4000	-8.444%	9	2,348	+31.189%
2024-08-29	90.6600	90.6600	90.0000	90.0000	+9.091%	2	2,341	+20.111%
2024-08-28	84.3000	84.6300	82.0000	82.5000	-3.824%	4	2,339	+31.030%
2024-08-27	85.2000	85.7800	85.2000	85.7800	-3.237%	12	2,338	+26.020%
2024-08-22	88.6500	88.6500	88.6500	88.6500	-5.702%	2	2,347	+21.940%
2024-08-20	92.7200	94.0100	92.7200	94.0100	+3.878%	11	2,347	+14.988%
2024-08-19	88.8000	90.5000	88.8000	90.5000	+0.477%	14	2,358	+19.448%
2024-08-16	90.0700	90.0700	90.0700	90.0700	-1.185%	2	2,372	+20.018%
2024-08-15	91.1500	91.1500	91.1500	91.1500	+5.865%	2	2,373	+18.596%
2024-08-13	84.7400	86.2500	84.6000	86.1000	+5.257%	216	2,374	+25.552%
2024-08-12	82.4000	83.7500	81.8000	81.8000	-3.538%	876	2,391	+32.152%
2024-08-09	82.0000	84.8000	81.6000	84.8000	+2.292%	1,330	1,722	+27.476%
2024-08-08	81.8000	83.5000	81.7000	82.9000	+2.981%	141	1,091	+30.398%
2024-08-07	85.5500	85.8000	80.5000	80.5000	-0.371%	666	1,049	+34.286%
2024-08-06	82.0000	85.0000	80.7000	80.8000	+0.248%	98	425	+33.787%
2024-08-05	80.6000	80.6000	80.6000	80.6000	-4.276%	1	388	+34.119%
2024-08-02	82.7500	84.4000	81.9600	84.2000	-8.478%	44	387	+28.385%
2024-08-01	92.5600	92.5600	92.0000	92.0000	+1.826%	4	373	+17.500%
2024-07-31	92.1700	92.4100	90.3500	90.3500	-2.849%	63	372	+19.646%
2024-07-30	93.0000	93.0000	93.0000	93.0000	-2.465%	1	328	+16.237%
2024-07-26	95.3500	95.3500	95.3500	95.3500	-3.375%	2	327	+13.372%
2024-07-24	98.6800	98.6800	98.6800	98.6800	-8.680%	5	326	+9.546%
2024-07-22	108.0600	108.0600	108.0600	108.0600	+1.627%	1	331	+0.037%
2024-07-19	106.3300	106.3300	106.3300	106.3300	-0.253%	1	331	+1.665%