Dark

MSFT20261218C410
MSFT Dec 18 2026 410.00 Call (MSFT261218C00410000)
option OPRA

EOD

Sep 29, 2026

101.09-6.415%(-6.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	102.1700	102.1700	101.0900	101.0900	-6.415%	2	2,329	0.000%
2026-09-28	102.2200	108.0200	102.2200	108.0200	-3.554%	5	2,329	-6.415%
2026-09-25	111.1000	112.0000	109.8300	112.0000	+20.094%	13	2,330	-9.741%
2026-09-24	92.9100	93.9200	90.2500	93.2600	-3.257%	8	2,332	+8.396%
2026-09-23	93.8000	96.4000	93.8000	96.4000	+0.574%	27	2,336	+4.865%
2026-09-22	99.4000	99.8000	94.6400	95.8500	+4.560%	57	2,326	+5.467%
2026-09-18	91.6700	91.6700	91.6700	91.6700	-4.201%	1	2,337	+10.276%
2026-09-17	95.6900	95.6900	95.6900	95.6900	+3.561%	2	2,338	+5.643%
2026-09-16	92.8000	92.8000	92.4000	92.4000	-5.473%	2	2,338	+9.405%
2026-09-15	97.5000	99.3000	97.2500	97.7500	-7.082%	827	2,318	+3.417%
2026-09-14	95.7500	106.3600	95.7500	105.2000	+12.249%	12	2,681	-3.907%
2026-09-11	95.2700	95.2700	93.7200	93.7200	+4.156%	4	2,687	+7.864%
2026-09-10	90.2900	91.4000	89.9000	89.9800	-1.661%	8	2,687	+12.347%
2026-09-09	91.5000	91.5000	91.5000	91.5000	-7.632%	1	2,688	+10.481%
2026-09-04	99.5500	99.5500	99.0600	99.0600	-8.734%	12	2,697	+2.049%
2026-09-03	108.6400	112.2000	108.5400	108.5400	+8.758%	8	2,697	-6.864%
2026-09-01	99.6000	99.8000	99.6000	99.8000	-7.635%	2	2,698	+1.293%
2026-08-31	108.6600	108.6600	108.0500	108.0500	-7.412%	4	2,698	-6.441%
2026-08-28	106.3200	116.7000	106.3200	116.7000	+26.203%	13	2,701	-13.376%
2026-08-27	92.4700	92.4700	92.4700	92.4700	-2.663%	2	2,709	+9.322%
2026-08-26	94.5400	95.0000	94.5400	95.0000	+4.938%	2	2,709	+6.411%
2026-08-25	90.5300	90.5300	90.5300	90.5300	-0.044%	2	2,709	+11.665%
2026-08-24	89.6500	90.5700	89.6500	90.5700	+4.080%	2	2,709	+11.615%
2026-08-21	84.6700	87.0200	84.6700	87.0200	+2.268%	4	2,709	+16.169%
2026-08-20	84.7000	85.0900	84.7000	85.0900	+0.949%	5	2,709	+18.804%
2026-08-18	84.2500	84.2900	83.5600	84.2900	+1.310%	43	2,709	+19.931%
2026-08-17	91.0000	92.8400	81.9600	83.2000	-13.062%	45	2,710	+21.502%
2026-08-14	95.7000	95.7000	95.7000	95.7000	-1.836%	1	2,737	+5.632%
2026-08-13	100.0000	100.0000	95.8000	97.4900	+3.295%	10	2,738	+3.693%
2026-08-12	96.5500	97.3700	93.8000	94.3800	-8.944%	85	2,742	+7.110%
2026-08-11	106.0000	106.0000	102.4500	103.6500	-2.585%	98	2,742	-2.470%
2026-08-10	106.8000	111.0000	106.3000	106.4000	+3.301%	29	2,763	-4.991%
2026-08-07	103.0000	106.8000	101.9500	103.0000	+1.169%	54	2,765	-1.854%
2026-08-06	97.7300	102.0000	97.7300	101.8100	+7.056%	86	2,770	-0.707%
2026-08-05	101.1000	101.1000	92.8200	95.1000	-6.139%	74	2,790	+6.299%
2026-08-04	92.0000	102.9000	90.8800	101.3200	+7.081%	137	2,797	-0.227%
2026-08-03	85.7000	95.7200	85.5000	94.6200	+31.234%	115	2,871	+6.838%
2026-07-31	66.7300	73.5300	64.6500	72.1000	+6.704%	124	2,885	+40.208%
2026-07-30	53.5000	69.3700	51.9000	67.5700	+128.973%	394	2,938	+49.608%
2026-07-29	30.4200	34.5700	29.5100	29.5100	-4.406%	19	3,116	+242.562%
2026-07-28	34.0000	34.3500	30.6000	30.8700	+5.683%	22	3,116	+227.470%
2026-07-27	29.9500	31.5000	29.2100	29.2100	+4.695%	190	3,124	+246.080%
2026-07-24	27.2000	28.8000	27.2000	27.9000	+2.348%	56	3,115	+262.330%
2026-07-23	32.0000	32.0000	25.2500	27.2600	-15.263%	100	3,097	+270.836%
2026-07-22	33.6500	33.6500	31.0000	32.1700	-8.608%	80	3,171	+214.237%
2026-07-21	35.4600	36.5500	35.2000	35.2000	-6.582%	14	3,103	+187.188%
2026-07-20	34.1000	38.0500	33.3200	37.6800	+7.504%	34	3,102	+168.286%
2026-07-17	36.5000	36.5000	33.4000	35.0500	-5.780%	91	3,108	+188.417%
2026-07-16	36.1200	40.9500	35.8500	37.2000	+4.056%	51	3,115	+171.747%
2026-07-15	32.4300	37.4200	32.0000	35.7500	+17.637%	108	3,117	+182.769%
2026-07-14	29.5000	31.4800	29.5000	30.3900	-7.769%	192	3,173	+232.642%
2026-07-13	33.2500	34.2000	30.3200	32.9500	+6.981%	80	3,019	+206.798%
2026-07-10	32.8500	33.5000	29.0000	30.8000	+2.667%	566	3,032	+228.214%
2026-07-09	26.5000	30.0000	26.0000	30.0000	0.000%	20	2,903	+236.967%
2026-07-08	30.0000	30.2000	28.7500	30.0000	-9.091%	23	2,906	+236.967%
2026-07-07	35.0500	35.9000	32.9500	33.0000	+4.430%	27	2,907	+206.333%
2026-07-06	32.4100	32.4100	30.0000	31.6000	-6.702%	43	2,915	+219.905%
2026-07-02	32.3000	34.7000	32.2600	33.8700	+8.384%	385	2,991	+198.465%
2026-07-01	27.7000	33.6000	27.7000	31.2500	+24.502%	161	2,991	+223.488%
2026-06-30	26.3500	26.4000	24.7500	25.1000	+1.006%	16	2,971	+302.749%
2026-06-29	28.4000	29.3000	24.5100	24.8500	-11.250%	32	2,971	+306.801%
2026-06-26	22.0000	28.0000	22.0000	28.0000	+45.833%	137	2,976	+261.036%
2026-06-25	21.4200	21.4200	18.2000	19.2000	-17.526%	297	2,947	+426.510%
2026-06-24	25.7000	27.4000	23.2800	23.2800	-10.873%	30	3,009	+334.235%
2026-06-23	26.0000	27.0000	25.1000	26.1200	+11.291%	70	3,003	+287.021%
2026-06-22	26.6700	28.2400	23.4500	23.4700	-17.994%	85	3,006	+330.720%
2026-06-18	27.7000	28.9500	25.9500	28.6200	+3.508%	79	2,954	+253.215%
2026-06-17	32.2900	32.5400	27.6500	27.6500	-18.437%	52	2,954	+265.606%
2026-06-16	36.1000	36.1000	33.5500	33.9000	-9.600%	53	2,954	+198.201%
2026-06-15	36.2500	39.1000	36.2500	37.5000	+10.750%	874	2,944	+169.573%
2026-06-12	34.8700	34.8700	31.5000	33.8600	-3.119%	69	2,328	+198.553%
2026-06-11	34.5000	34.9500	31.6500	34.9500	-8.699%	67	2,321	+189.242%
2026-06-10	38.2300	41.2500	38.0000	38.2800	-6.061%	41	2,315	+164.080%
2026-06-09	43.9000	45.4000	38.0000	40.7500	-10.143%	157	2,303	+148.074%
2026-06-08	45.0000	46.3000	42.8400	45.3500	-5.324%	210	2,266	+122.911%
2026-06-05	54.8500	54.8500	47.0000	47.9000	-12.909%	54	2,250	+111.044%
2026-06-04	60.3800	60.3800	53.8000	55.0000	-1.786%	14	2,253	+83.800%
2026-06-03	62.0700	62.0700	53.9900	56.0000	-13.178%	30	2,250	+80.518%
2026-06-02	69.5000	70.0000	64.5000	64.5000	-18.396%	29	2,246	+56.729%
2026-06-01	76.5500	82.1900	76.5500	79.0400	+12.914%	59	2,244	+27.897%
2026-05-29	62.0000	70.0000	60.6000	70.0000	+31.976%	99	2,269	+44.414%
2026-05-28	44.6600	56.5500	44.6600	53.0400	+18.525%	90	2,261	+90.592%
2026-05-27	42.2000	46.5000	42.2000	44.7500	-3.243%	48	2,285	+125.899%
2026-05-26	46.9000	48.5900	45.4500	46.2500	-3.364%	19	2,289	+118.573%
2026-05-22	49.8000	49.8000	47.0000	47.8600	-3.508%	16	2,290	+111.220%
2026-05-21	49.6500	50.1000	47.4000	49.6000	-0.141%	17	2,296	+103.810%
2026-05-20	45.2000	49.8000	44.3000	49.6700	+3.393%	31	2,296	+103.523%
2026-05-19	57.0000	57.0000	47.2500	48.0400	-5.804%	59	2,317	+110.429%
2026-05-18	48.3500	52.0000	47.4500	51.0000	+0.890%	42	2,317	+98.216%
2026-05-15	45.8500	54.7000	45.8500	50.5500	+17.558%	202	2,317	+99.980%
2026-05-14	39.8000	44.5000	38.0500	43.0000	+6.594%	109	2,393	+135.093%
2026-05-13	37.9000	40.4500	37.9000	40.3400	-1.369%	123	2,342	+150.595%
2026-05-12	43.9200	43.9200	40.9000	40.9000	-6.621%	60	2,342	+147.164%
2026-05-11	43.1500	43.8500	41.7900	43.8000	-3.736%	165	2,342	+130.799%
2026-05-08	46.6800	47.1700	45.0000	45.5000	-8.081%	43	2,335	+122.176%
2026-05-07	49.6000	52.5500	48.5800	49.5000	+11.637%	45	2,338	+104.222%
2026-05-06	40.7700	46.5000	39.5000	44.3400	+2.829%	40	2,359	+127.988%
2026-05-05	45.4800	45.4800	42.0200	43.1200	-1.485%	42	2,359	+134.439%
2026-05-04	46.0500	49.0000	43.7700	43.7700	-5.709%	39	2,359	+130.957%
2026-05-01	44.9500	47.6000	43.9000	46.4200	+7.082%	76	2,314	+117.773%
2026-04-30	44.5000	45.3300	37.6000	43.3500	-19.871%	188	2,314	+133.195%
2026-04-29	53.5000	55.5900	53.5000	54.1000	-7.363%	19	2,256	+86.858%
2026-04-28	54.2000	58.6600	54.2000	58.4000	+3.363%	42	2,261	+73.099%
2026-04-27	52.5600	56.5000	52.5600	56.5000	+2.541%	4	2,285	+78.920%
2026-04-24	52.9400	55.1000	51.1000	55.1000	+10.002%	26	2,286	+83.466%
2026-04-23	52.5000	52.7000	47.0500	50.0900	-17.615%	59	2,292	+101.817%
2026-04-22	56.5000	60.8000	56.5000	60.8000	+7.496%	30	2,281	+66.266%
2026-04-21	53.1000	56.8000	53.1000	56.5600	+9.358%	29	2,282	+78.731%
2026-04-20	51.2500	51.7200	50.3000	51.7200	-4.874%	8	2,282	+95.456%
2026-04-17	55.9300	60.2400	53.3800	54.3700	+2.199%	63	2,283	+85.930%
2026-04-16	51.9900	54.8000	47.5000	53.2000	+10.282%	97	2,302	+90.019%
2026-04-15	39.6200	50.2000	39.6200	48.2400	+30.661%	215	2,364	+109.556%
2026-04-14	34.6500	38.7500	34.6500	36.9200	+15.195%	96	2,427	+173.808%
2026-04-13	26.8000	32.4000	26.8000	32.0500	+22.844%	77	2,431	+215.413%
2026-04-10	27.3500	27.4000	26.0000	26.0900	-2.975%	19	2,434	+287.466%
2026-04-09	26.1500	27.0000	24.4500	26.8900	-1.140%	95	2,427	+275.939%
2026-04-08	29.5200	29.5200	26.4500	27.2000	+5.222%	94	2,399	+271.654%
2026-04-07	25.9000	26.0900	24.9000	25.8500	-3.653%	16	2,363	+291.064%
2026-04-06	26.5200	26.8300	26.4200	26.8300	-0.630%	28	2,365	+276.780%
2026-04-02	24.8400	27.3600	24.8400	27.0000	+1.695%	8	2,363	+274.407%
2026-04-01	28.3000	28.3000	26.1600	26.5500	-3.102%	48	2,363	+280.753%
2026-03-31	25.5400	27.5200	24.6500	27.4000	+20.175%	26	2,340	+268.942%
2026-03-30	22.8500	24.8800	22.8000	22.8000	+0.974%	67	2,342	+343.377%
2026-03-27	24.1700	24.1700	22.5800	22.5800	-12.037%	486	2,325	+347.697%
2026-03-26	27.6000	28.0700	25.6700	25.6700	-6.382%	28	2,407	+293.806%
2026-03-25	28.6500	28.6700	27.2500	27.4200	-4.957%	20	2,398	+268.673%
2026-03-24	31.5000	31.5000	28.4100	28.8500	-12.363%	170	2,395	+250.399%
2026-03-23	34.2000	34.6500	32.5000	32.9200	-1.614%	42	2,302	+207.078%
2026-03-20	33.7500	34.5800	33.4500	33.4600	-6.275%	16	2,316	+202.122%
2026-03-19	36.9000	37.7500	35.6700	35.7000	-8.226%	57	2,312	+183.165%
2026-03-18	40.3500	40.3500	38.9000	38.9000	-6.647%	31	2,313	+159.871%
2026-03-17	43.0500	44.9500	41.6700	41.6700	-3.430%	40	2,294	+142.597%
2026-03-16	42.0500	43.1500	42.0500	43.1500	+0.818%	15	2,296	+134.276%
2026-03-13	44.8500	44.9500	42.1500	42.8000	-7.559%	122	2,292	+136.192%
2026-03-12	47.0500	47.1100	46.3000	46.3000	-1.594%	13	2,236	+118.337%
2026-03-11	49.5000	49.8000	46.4300	47.0500	-2.890%	18	2,242	+114.857%
2026-03-10	50.8300	50.8300	47.7000	48.4500	-4.626%	158	2,240	+108.648%
2026-03-09	50.7500	51.1200	48.5000	50.8000	-2.025%	28	2,093	+98.996%
2026-03-06	53.3000	53.9000	51.7000	51.8500	-2.720%	209	2,128	+94.966%
2026-03-05	52.0000	53.5000	50.0500	53.3000	+6.154%	160	2,113	+89.662%
2026-03-04	48.3900	52.3600	48.0000	50.2100	+3.483%	97	2,073	+101.334%
2026-03-03	43.7700	49.4100	43.3400	48.5200	+8.838%	19	2,058	+108.347%
2026-03-02	42.4000	46.3000	42.4000	44.5800	+4.894%	17	2,061	+126.761%
2026-02-27	42.5000	44.1000	42.0000	42.5000	-9.091%	182	2,055	+137.859%
2026-02-26	47.3800	49.3900	45.7800	46.7500	+2.883%	27	2,022	+116.235%
2026-02-25	43.5500	45.4400	43.0800	45.4400	+15.918%	26	2,005	+122.469%
2026-02-24	38.0600	39.2900	37.6300	39.2000	+6.522%	14	2,005	+157.883%
2026-02-23	41.1600	41.1600	36.5200	36.8000	-14.913%	63	2,006	+174.701%
2026-02-20	42.7000	44.2000	42.7000	43.2500	-2.171%	34	2,002	+133.734%
2026-02-19	46.8600	46.8600	43.5000	44.2100	+0.023%	123	2,013	+128.659%
2026-02-18	44.4000	44.6500	43.9200	44.2000	+1.961%	48	1,999	+128.710%
2026-02-17	43.6000	43.6000	42.6600	43.3500	-5.349%	8	1,990	+133.195%
2026-02-13	46.9600	47.6000	44.6200	45.8000	-4.404%	34	1,979	+120.721%
2026-02-12	47.4000	48.2800	44.5400	47.9100	+1.526%	111	1,979	+111.000%
2026-02-11	51.5000	51.5000	46.3500	47.1900	-9.250%	92	2,021	+114.219%
2026-02-10	56.0000	58.7000	52.0000	52.0000	-1.384%	71	1,977	+94.404%
2026-02-09	47.7000	52.7300	47.7000	52.7300	+15.408%	97	1,987	+91.712%
2026-02-06	42.7000	45.6900	42.1800	45.6900	+7.506%	107	1,938	+121.252%
2026-02-05	48.7300	48.7300	42.2600	42.5000	-21.077%	112	1,860	+137.859%
2026-02-04	50.3000	54.2500	50.0000	53.8500	+6.634%	70	1,827	+87.725%
2026-02-03	52.5500	52.7800	49.1500	50.5000	-12.159%	394	1,808	+100.178%
2026-02-02	62.1900	62.1900	57.4900	57.4900	-9.107%	18	1,521	+75.839%
2026-01-30	63.2500	63.2500	63.2500	63.2500	-2.014%	1	1,516	+59.826%
2026-01-29	65.7000	65.7000	58.7000	64.5500	-35.450%	42	1,515	+56.607%
2026-01-28	100.0000	100.0000	100.0000	100.0000	-1.449%	2	1,512	+1.090%
2026-01-27	99.3600	101.4700	99.3600	101.4700	+7.092%	2	1,512	-0.374%
2026-01-26	94.7500	94.7500	94.7500	94.7500	+23.775%	1	1,512	+6.691%
2026-01-22	75.9900	76.5500	75.9900	76.5500	+5.296%	3	1,511	+32.057%
2026-01-21	70.3300	72.7000	70.2500	72.7000	-8.897%	45	1,511	+39.051%
2026-01-20	79.7800	79.8000	79.7600	79.8000	-3.038%	5	1,470	+26.679%
2026-01-15	83.1700	83.4500	82.3000	82.3000	-1.673%	8	1,465	+22.831%
2026-01-14	88.6200	88.6200	83.7000	83.7000	-7.309%	261	1,464	+20.777%
2026-01-13	90.6500	90.6500	89.9500	90.3000	-6.907%	26	1,526	+11.949%
2026-01-12	97.5000	97.5000	97.0000	97.0000	-2.640%	10	1,520	+4.216%
2026-01-09	94.7200	99.6700	94.7200	99.6300	+1.798%	21	1,529	+1.465%
2026-01-08	98.9300	98.9300	97.8700	97.8700	-8.788%	9	1,538	+3.290%
2026-01-07	102.7500	107.3000	102.7500	107.3000	+16.441%	4	1,545	-5.788%
2026-01-06	92.1500	92.1500	92.1500	92.1500	-2.176%	12	1,545	+9.702%
2026-01-02	98.2000	98.2000	94.2000	94.2000	-10.200%	3	1,533	+7.314%
2025-12-31	104.9000	104.9000	104.9000	104.9000	-1.558%	1	1,531	-3.632%
2025-12-26	106.9500	106.9500	106.5600	106.5600	-1.607%	7	1,531	-5.133%
2025-12-24	107.6000	108.3500	107.6000	108.3000	+0.278%	13	1,543	-6.657%
2025-12-23	107.0000	108.0000	107.0000	108.0000	+0.727%	18	1,543	-6.398%
2025-12-22	107.3800	107.3800	106.6500	107.2200	+7.802%	8	1,535	-5.717%
2025-12-15	102.3600	102.3600	99.4600	99.4600	-4.033%	14	1,539	+1.639%
2025-12-12	103.8500	104.0000	103.6400	103.6400	-2.959%	7	1,540	-2.460%
2025-12-11	103.3500	106.8000	103.3500	106.8000	+2.377%	2	1,543	-5.346%
2025-12-10	103.1700	104.3800	103.1700	104.3200	-8.274%	49	1,545	-3.096%
2025-12-09	114.1800	114.2100	113.7300	113.7300	-0.062%	12	1,508	-11.114%
2025-12-08	112.2900	113.8000	112.2900	113.8000	+6.554%	3	1,498	-11.169%
2025-12-05	106.0800	106.8000	106.0800	106.8000	+2.123%	3	1,498	-5.346%
2025-12-04	104.5800	104.5800	104.5800	104.5800	+0.365%	1	1,500	-3.337%
2025-12-03	107.5000	107.5000	104.2000	104.2000	-6.989%	9	1,499	-2.985%
2025-12-01	112.1400	112.1400	111.8800	112.0300	+1.065%	5	1,499	-9.765%
2025-11-26	110.8500	110.8500	110.8500	110.8500	+7.936%	1	1,500	-8.805%
2025-11-24	98.0400	103.0000	98.0400	102.7000	-0.917%	17	1,500	-1.568%
2025-11-21	102.3800	103.6500	102.1000	103.6500	-4.338%	6	1,497	-2.470%
2025-11-20	108.3500	108.3500	108.3500	108.3500	-8.950%	6	1,493	-6.701%
2025-11-18	114.0000	119.0000	114.0000	119.0000	-11.458%	3	1,487	-15.050%
2025-11-13	134.4000	134.4000	134.4000	134.4000	+3.904%	1	1,488	-24.784%
2025-11-12	129.3500	129.3500	129.3500	129.3500	+2.986%	9	1,488	-21.848%
2025-11-10	124.5000	125.6000	124.5000	125.6000	+4.103%	2	1,489	-19.514%
2025-11-07	119.6000	120.6500	119.6000	120.6500	-1.365%	2	1,489	-16.212%
2025-11-06	121.9000	122.3200	121.9000	122.3200	-6.225%	6	1,489	-17.356%
2025-11-05	130.6500	130.6500	130.4400	130.4400	-7.034%	9	1,487	-22.501%
2025-11-03	142.0500	142.0500	140.3100	140.3100	-9.942%	2	1,489	-27.952%
2025-10-29	156.9300	156.9300	155.7500	155.8000	+3.281%	31	1,489	-35.116%
2025-10-27	151.5500	151.5500	150.8500	150.8500	+5.823%	152	1,618	-32.986%
2025-10-23	142.8600	142.8600	142.5500	142.5500	+1.982%	72	1,618	-29.085%
2025-10-22	139.7800	139.7800	139.7800	139.7800	+7.111%	78	1,549	-27.679%
2025-10-14	130.5000	130.5000	130.5000	130.5000	-3.046%	5	1,471	-22.536%
2025-10-10	134.6000	134.6000	134.6000	134.6000	-5.676%	1	1,471	-24.896%
2025-10-07	145.6500	145.6500	140.8500	142.7000	-4.708%	12	1,470	-29.159%
2025-10-06	144.7500	149.7500	143.5600	149.7500	+7.003%	24	1,470	-32.494%
2025-10-03	139.8500	139.9500	139.8500	139.9500	+4.879%	5	1,481	-27.767%
2025-10-02	131.0000	133.4400	131.0000	133.4400	-1.082%	6	1,481	-24.243%
2025-10-01	135.2000	135.2000	134.9000	134.9000	-0.809%	6	1,482	-25.063%
2025-09-29	134.3800	136.0000	134.3800	136.0000	+5.222%	3	1,484	-25.669%
2025-09-25	129.2500	129.2500	129.2500	129.2500	-1.898%	1	1,486	-21.787%
2025-09-24	131.7500	131.7500	131.7500	131.7500	-1.899%	1	1,487	-23.271%
2025-09-19	132.8500	134.3000	132.5000	134.3000	+1.627%	10	1,487	-24.728%
2025-09-12	132.1500	132.1500	132.1500	132.1500	+6.857%	1	1,483	-23.504%
2025-09-11	123.6700	123.6700	123.6700	123.6700	+1.128%	1	1,484	-18.258%
2025-09-09	122.2900	122.2900	122.2900	122.2900	+0.303%	1	1,483	-17.336%
2025-09-08	123.8800	123.8800	121.9200	121.9200	+2.239%	11	1,482	-17.085%
2025-09-05	119.8700	121.4000	119.2500	119.2500	-9.274%	3	1,492	-15.229%
2025-08-29	131.4500	131.4500	131.4400	131.4400	+1.718%	5	1,484	-23.090%
2025-08-27	129.2200	129.2200	129.2200	129.2200	+3.542%	1	1,484	-21.769%
2025-08-26	124.8000	124.8000	124.8000	124.8000	-4.711%	2	1,484	-18.998%
2025-08-25	130.9700	130.9700	130.9700	130.9700	+0.483%	1	1,482	-22.814%
2025-08-21	130.3400	130.3400	130.3400	130.3400	-12.288%	1	1,482	-22.441%
2025-08-12	147.2300	148.6000	147.2300	148.6000	+2.901%	3	1,482	-31.972%
2025-08-08	144.4100	144.4100	144.4100	144.4100	+1.135%	1	1,483	-29.998%
2025-08-07	142.7900	142.7900	142.7900	142.7900	-3.735%	1	1,482	-29.204%
2025-08-06	148.3300	148.3300	148.3300	148.3300	-6.025%	1	1,481	-31.848%
2025-08-04	157.7500	157.8400	157.3500	157.8400	+4.075%	5	1,482	-35.954%
2025-08-01	151.6600	151.6600	151.6600	151.6600	-2.375%	1	1,486	-33.344%
2025-07-31	173.2500	173.5100	154.9000	155.3500	+13.977%	99	1,486	-34.928%
2025-07-30	138.4500	138.4500	136.3000	136.3000	+1.225%	5	1,578	-25.833%
2025-07-28	137.3000	137.3000	134.6500	134.6500	-2.498%	3	1,582	-24.924%
2025-07-25	136.7000	138.3800	136.7000	138.1000	+0.965%	13	1,583	-26.799%
2025-07-24	135.5000	137.1500	135.5000	136.7800	+4.812%	14	1,595	-26.093%
2025-07-23	130.4000	130.5000	129.4000	130.5000	-1.495%	5	1,602	-22.536%
2025-07-22	133.5000	133.5000	130.9000	132.4800	-3.320%	3	1,606	-23.694%
2025-07-17	135.0100	137.0300	135.0100	137.0300	+5.978%	12	1,608	-26.228%
2025-07-14	129.3700	129.8300	129.3000	129.3000	+2.497%	36	1,618	-21.817%
2025-07-11	126.1500	126.1500	126.1500	126.1500	-0.277%	1	1,634	-19.865%
2025-07-10	126.0000	126.5000	126.0000	126.5000	-1.633%	3	1,635	-20.087%
2025-07-09	128.6000	128.6000	128.6000	128.6000	+4.172%	1	1,634	-21.392%
2025-07-07	123.4000	123.5000	123.3500	123.4500	-2.765%	4	1,634	-18.113%
2025-07-03	126.9600	126.9600	126.9600	126.9600	+6.644%	1	1,637	-20.376%
2025-07-02	119.0500	119.0500	119.0500	119.0500	-6.992%	1	1,637	-15.086%
2025-06-30	123.2500	128.0000	123.2500	128.0000	+3.159%	629	1,637	-21.023%
2025-06-27	125.3000	125.9200	124.0800	124.0800	+5.037%	10	1,827	-18.528%
2025-06-23	109.9700	118.1300	109.9700	118.1300	+4.725%	2	1,830	-14.425%
2025-06-16	112.8000	112.8000	112.8000	112.8000	+0.098%	4	1,832	-10.381%
2025-06-13	112.6900	112.6900	112.6900	112.6900	-1.340%	6	1,832	-10.294%
2025-06-12	111.6000	114.2200	111.6000	114.2200	+5.078%	47	1,835	-11.495%
2025-06-09	107.5200	108.7000	107.5200	108.7000	+0.844%	9	1,835	-7.001%
2025-06-06	107.5600	107.7900	107.5600	107.7900	+3.050%	4	1,844	-6.216%
2025-06-05	104.6000	104.6000	104.6000	104.6000	+1.949%	1	1,846	-3.356%
2025-06-04	101.5000	102.6000	101.5000	102.6000	+1.534%	5	1,850	-1.472%
2025-06-03	101.0500	101.0500	101.0500	101.0500	+0.139%	1	1,850	+0.040%
2025-06-02	100.9100	100.9100	100.9100	100.9100	+4.138%	1	1,849	+0.178%
2025-05-30	96.9000	96.9000	96.9000	96.9000	-4.598%	2	1,849	+4.324%
2025-05-28	101.5700	101.5700	101.5700	101.5700	+1.065%	1	1,850	-0.473%
2025-05-27	98.5000	100.5000	98.5000	100.5000	+2.824%	4	1,850	+0.587%
2025-05-20	97.7400	97.7400	97.7400	97.7400	-1.073%	1	1,850	+3.427%
2025-05-19	98.8000	98.8000	98.8000	98.8000	+6.294%	1	1,851	+2.318%
2025-05-16	92.9500	92.9500	92.9500	92.9500	-2.670%	10	1,850	+8.757%
2025-05-15	95.5000	95.5000	95.5000	95.5000	+4.945%	1	1,845	+5.853%
2025-05-13	92.5200	92.5200	91.0000	91.0000	+0.375%	6	1,846	+11.088%
2025-05-12	90.6600	90.6600	90.6600	90.6600	+1.296%	2	1,852	+11.505%
2025-05-08	89.5000	89.5000	89.5000	89.5000	+7.057%	1	1,854	+12.950%
2025-05-07	83.6000	83.6000	83.6000	83.6000	-0.971%	2	1,854	+20.921%
2025-05-05	84.4200	84.4200	84.4200	84.4200	+0.981%	1	1,855	+19.747%
2025-05-02	83.5500	85.0500	83.5500	83.6000	+7.015%	8	1,855	+20.921%
2025-05-01	83.0000	83.0000	77.9500	78.1200	+44.935%	42	1,858	+29.403%
2025-04-30	53.0200	54.0000	53.0200	53.9000	+0.729%	3	1,883	+87.551%
2025-04-28	53.5100	53.5100	53.5100	53.5100	+1.730%	1	1,882	+88.918%
2025-04-25	53.0000	53.0000	52.6000	52.6000	+13.118%	26	1,881	+92.186%
2025-04-23	46.7800	46.7800	45.5000	46.5000	+14.815%	5	1,888	+117.398%
2025-04-22	41.6100	41.6100	40.5000	40.5000	+8.754%	7	1,889	+149.605%
2025-04-21	37.8000	37.8000	37.2400	37.2400	-14.194%	3	1,891	+171.455%
2025-04-17	43.4000	43.4000	43.4000	43.4000	-0.138%	4	1,896	+132.926%
2025-04-16	44.6000	44.6000	43.4600	43.4600	-9.458%	3	1,896	+132.605%
2025-04-10	50.0000	50.0000	48.0000	48.0000	-10.979%	3	1,894	+110.604%
2025-04-09	41.7000	53.9200	41.7000	53.9200	+34.800%	51	1,895	+87.481%
2025-04-08	44.0000	44.0000	40.0000	40.0000	+2.564%	3	1,897	+152.725%
2025-04-07	34.5000	39.0000	34.5000	39.0000	-8.235%	6	1,899	+159.205%
2025-04-04	40.8000	42.5000	40.8000	42.5000	-10.053%	10	1,900	+137.859%
2025-04-03	47.0600	47.2500	47.0100	47.2500	-7.171%	3	1,900	+113.947%
2025-04-02	50.9000	50.9000	50.9000	50.9000	+3.941%	1	1,899	+98.605%
2025-04-01	49.0000	49.0000	48.9700	48.9700	+8.750%	2	1,898	+106.433%
2025-03-31	44.0000	45.0300	43.6500	45.0300	-6.188%	8	1,898	+124.495%
2025-03-28	51.0000	51.0000	47.8500	48.0000	-11.765%	8	1,900	+110.604%
2025-03-27	54.4000	54.4000	54.4000	54.4000	+0.480%	1	1,897	+85.827%
2025-03-26	56.6500	56.6500	54.1400	54.1400	-5.184%	2	1,897	+86.720%
2025-03-25	56.8800	57.1000	56.8800	57.1000	+3.498%	9	1,898	+77.040%
2025-03-24	55.4500	55.4500	55.1700	55.1700	+6.117%	2	1,905	+83.234%
2025-03-21	51.8500	51.9900	51.8500	51.9900	-4.606%	18	1,906	+94.441%
2025-03-20	53.6000	54.5000	53.6000	54.5000	+2.830%	2	1,907	+85.486%
2025-03-18	53.0000	53.0000	53.0000	53.0000	-6.739%	1	1,907	+90.736%
2025-03-17	54.1300	56.8300	54.1300	56.8300	+4.084%	8	1,907	+77.881%
2025-03-14	52.6300	54.6000	52.6300	54.6000	+7.820%	102	1,908	+85.147%
2025-03-13	51.7500	52.2500	50.3500	50.6400	-4.453%	5	1,908	+99.625%
2025-03-12	53.0000	53.0000	53.0000	53.0000	-0.712%	1	1,908	+90.736%
2025-03-11	53.3600	53.3800	53.3600	53.3800	+3.410%	10	1,908	+89.378%
2025-03-10	51.7000	51.7000	51.0000	51.6200	-19.344%	17	1,908	+95.835%
2025-03-06	64.0000	64.0000	64.0000	64.0000	+1.943%	1	1,913	+57.953%
2025-03-05	58.1100	63.0500	58.1100	62.7800	+15.426%	60	1,913	+61.023%
2025-03-04	53.6000	54.3900	53.6000	54.3900	-4.411%	41	1,918	+85.861%
2025-03-03	60.0000	60.2000	56.9000	56.9000	-2.984%	76	1,878	+77.663%
2025-02-28	58.0000	58.6500	58.0000	58.6500	-2.250%	6	1,877	+72.361%
2025-02-27	62.3400	62.3400	60.0000	60.0000	-3.661%	3	1,878	+68.483%
2025-02-25	62.9900	62.9900	62.0500	62.2800	-6.444%	7	1,882	+62.315%
2025-02-24	65.8000	66.5700	65.1500	66.5700	-7.670%	4	1,882	+51.855%
2025-02-19	68.1800	72.1000	67.7500	72.1000	+4.040%	6	1,883	+40.208%
2025-02-18	69.3000	69.3000	69.3000	69.3000	+2.469%	1	1,882	+45.873%
2025-02-14	67.2000	68.0000	67.2000	67.6300	-2.803%	16	1,882	+49.475%
2025-02-13	68.6000	69.5800	68.6000	69.5800	-0.600%	3	1,881	+45.286%
2025-02-12	68.0500	70.0000	68.0500	70.0000	-0.356%	11	1,881	+44.414%
2025-02-11	70.2500	70.2500	70.2500	70.2500	-1.334%	2	1,879	+43.900%
2025-02-10	71.7500	71.7500	71.2000	71.2000	+0.807%	2	1,879	+41.980%
2025-02-07	71.8000	71.8000	70.6300	70.6300	-3.511%	6	1,880	+43.126%
2025-02-06	73.2000	73.2000	73.2000	73.2000	+2.607%	1	1,878	+38.101%
2025-02-05	70.8000	71.7000	70.8000	71.3400	-0.641%	10	1,878	+41.702%
2025-02-04	71.7000	72.3000	71.7000	71.8000	+0.237%	4	1,873	+40.794%
2025-02-03	71.8600	72.0000	71.3000	71.6300	-6.121%	11	1,870	+41.128%
2025-01-31	76.7000	76.7000	75.0000	76.3000	+3.318%	20	1,868	+32.490%
2025-01-30	74.6300	74.7000	73.4500	73.8500	-21.984%	13	1,866	+36.886%
2025-01-28	94.6600	94.6600	94.6600	94.6600	+8.183%	1	1,866	+6.793%
2025-01-27	84.2500	87.5000	84.2500	87.5000	-5.914%	2	1,866	+15.531%
2025-01-24	95.5500	96.0000	93.0000	93.0000	-2.054%	28	1,866	+8.699%
2025-01-23	94.9500	94.9500	94.9500	94.9500	-0.680%	1	1,869	+6.467%
2025-01-22	90.4000	96.9500	90.4000	95.6000	+14.560%	175	1,869	+5.743%
2025-01-21	83.4500	83.4500	83.4500	83.4500	+12.059%	2	1,727	+21.138%
2025-01-14	76.1800	76.6500	74.4700	74.4700	-3.286%	13	1,727	+35.746%
2025-01-13	75.6000	77.0000	75.5000	77.0000	-5.452%	4	1,718	+31.286%
2025-01-10	79.6500	81.4400	79.6500	81.4400	-2.920%	30	1,718	+24.128%
2025-01-07	83.8900	83.8900	83.8900	83.8900	-1.975%	1	1,719	+20.503%
2025-01-06	85.7600	85.9700	85.3500	85.5800	+4.685%	14	1,720	+18.123%
2024-12-31	81.7500	81.7500	81.7500	81.7500	-2.967%	1	1,721	+23.657%
2024-12-30	84.2500	84.2500	84.2500	84.2500	-3.239%	1	1,721	+19.988%
2024-12-27	87.3100	87.3100	87.0700	87.0700	-8.492%	4	1,720	+16.102%
2024-12-24	95.1500	95.1500	95.1500	95.1500	+2.038%	1	1,721	+6.243%
2024-12-23	93.5700	93.5700	93.2500	93.2500	-4.525%	3	1,721	+8.408%
2024-12-19	97.6700	97.6700	97.6700	97.6700	-0.337%	5	1,721	+3.502%
2024-12-18	104.9500	104.9500	98.0000	98.0000	-7.739%	26	1,726	+3.153%
2024-12-17	106.2200	106.2200	106.2200	106.2200	+2.956%	2	1,736	-4.830%
2024-12-16	101.0000	103.1700	101.0000	103.1700	+3.170%	3	1,738	-2.016%
2024-12-13	100.0000	100.0000	100.0000	100.0000	-5.749%	2	1,740	+1.090%
2024-12-12	105.0000	106.1000	105.0000	106.1000	+3.654%	4	1,741	-4.722%
2024-12-11	102.3600	102.3600	102.3600	102.3600	+2.575%	3	1,745	-1.241%
2024-12-10	99.7900	99.7900	99.7900	99.7900	-0.210%	1	1,748	+1.303%
2024-12-09	95.8000	100.0000	95.8000	100.0000	+1.010%	5	1,749	+1.090%
2024-12-06	99.2600	99.2600	97.3800	99.0000	+1.144%	16	1,754	+2.111%
2024-12-05	97.8800	97.8800	97.8800	97.8800	+5.748%	2	1,756	+3.280%
2024-12-04	92.5600	92.5600	92.5600	92.5600	+4.000%	2	1,758	+9.216%
2024-12-02	89.1500	89.1500	89.0000	89.0000	+7.113%	2	1,760	+13.584%
2024-11-29	80.2900	83.1100	80.2900	83.0900	+0.108%	10	1,760	+21.663%
2024-11-27	84.1800	84.1800	83.0000	83.0000	+1.170%	4	1,758	+21.795%
2024-11-26	82.0400	82.0400	82.0400	82.0400	+4.777%	1	1,758	+23.220%
2024-11-25	81.2000	81.4500	78.3000	78.3000	+1.425%	4	1,759	+29.106%
2024-11-22	77.2000	77.2000	77.2000	77.2000	+1.780%	6	1,763	+30.946%
2024-11-21	75.8500	75.8500	75.8500	75.8500	-2.756%	1	1,762	+33.276%
2024-11-20	76.0000	78.0000	76.0000	78.0000	-1.341%	2	1,762	+29.603%
2024-11-19	76.3000	79.0600	76.3000	79.0600	+0.013%	5	1,761	+27.865%
2024-11-18	79.0500	79.0500	79.0500	79.0500	+0.829%	1	1,761	+27.881%
2024-11-15	80.1800	80.1800	78.4000	78.4000	-8.975%	10	1,761	+28.941%