Dark

MSFT20261218C415
MSFT Dec 18 2026 415.00 Call (MSFT261218C00415000)
option OPRA

EOD

Aug 3, 2026

88.35+29.053%(+19.89)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	78.8500	90.8300	78.8500	88.3500	+29.053%	329	1,478	0.000%
2026-07-31	66.3000	70.0900	60.9000	68.4600	+13.438%	116	1,704	+29.053%
2026-07-30	51.4100	65.3000	48.9500	60.3500	+117.870%	136	1,726	+46.396%
2026-07-29	27.5000	30.9000	27.5000	27.7000	-4.746%	16	1,767	+218.953%
2026-07-28	32.0000	32.2500	28.6000	29.0800	-0.240%	43	1,768	+203.817%
2026-07-27	28.7200	29.4100	28.1900	29.1500	+12.461%	66	1,795	+203.087%
2026-07-24	25.4500	27.0000	25.2000	25.9200	+4.727%	137	1,795	+240.856%
2026-07-23	30.0700	30.0700	23.9500	24.7500	-14.360%	15	1,812	+256.970%
2026-07-22	31.0000	31.0000	28.9000	28.9000	-14.218%	24	1,808	+205.709%
2026-07-21	34.6000	34.6000	33.6900	33.6900	-4.857%	47	1,803	+162.244%
2026-07-20	30.9700	35.7000	30.4000	35.4100	+6.177%	23	1,803	+149.506%
2026-07-17	31.8000	33.4500	31.1000	33.3500	-6.583%	18	1,796	+164.918%
2026-07-16	33.6000	38.0000	33.0300	35.7000	+7.207%	37	1,792	+147.479%
2026-07-15	33.0000	34.7000	33.0000	33.3000	+15.225%	75	1,791	+165.315%
2026-07-14	27.8000	29.6500	27.8000	28.9000	-6.442%	610	1,850	+205.709%
2026-07-13	30.8000	32.0500	30.8000	30.8900	+5.247%	12	1,631	+186.015%
2026-07-10	31.1200	31.1200	27.5000	29.3500	+10.755%	18	1,634	+201.022%
2026-07-09	25.1500	26.5200	25.1500	26.5000	-3.108%	8	1,623	+233.396%
2026-07-08	28.0000	28.0000	27.3500	27.3500	-11.632%	2	1,623	+223.035%
2026-07-07	32.5400	33.9000	30.9500	30.9500	+2.246%	20	1,621	+185.460%
2026-07-06	31.0100	31.0100	28.3500	30.2700	-6.372%	67	1,629	+191.873%
2026-07-02	30.1500	32.4500	30.0400	32.3300	+10.606%	261	1,662	+173.276%
2026-07-01	26.9600	31.6000	26.9600	29.2300	+21.035%	157	1,662	+202.258%
2026-06-30	24.5400	24.7500	23.6000	24.1500	+3.648%	36	1,668	+265.839%
2026-06-29	26.9000	26.9000	23.3000	23.3000	-13.060%	44	1,643	+279.185%
2026-06-26	21.2300	26.8000	21.2300	26.8000	+47.010%	130	1,641	+229.664%
2026-06-25	19.3000	19.5700	17.2000	18.2300	-13.602%	206	1,674	+384.641%
2026-06-24	23.8500	23.8500	21.1000	21.1000	-14.575%	32	1,617	+318.720%
2026-06-23	24.7000	25.2300	23.2000	24.7000	+12.324%	14	1,624	+257.692%
2026-06-22	24.8900	26.6000	21.9500	21.9900	-16.197%	48	1,623	+301.774%
2026-06-18	24.5000	27.4500	24.5000	26.2400	+1.040%	50	1,613	+236.700%
2026-06-17	31.1000	31.1000	25.9700	25.9700	-18.333%	24	1,613	+240.200%
2026-06-16	33.6000	33.6000	31.8000	31.8000	-11.173%	6	1,613	+177.830%
2026-06-15	34.0000	36.0000	34.0000	35.8000	+12.402%	22	1,611	+146.788%
2026-06-12	31.4000	32.0800	29.8000	31.8500	-3.602%	58	1,615	+177.394%
2026-06-11	33.1700	33.1700	29.7000	33.0400	-8.095%	67	1,580	+167.403%
2026-06-10	36.0000	39.9000	35.9500	35.9500	-4.692%	60	1,576	+145.758%
2026-06-09	41.2000	43.0000	37.4000	37.7200	-13.783%	45	1,560	+134.226%
2026-06-08	44.2200	44.2200	41.2000	43.7500	-4.372%	143	1,537	+101.943%
2026-06-05	46.3000	47.3100	44.4500	45.7500	-11.079%	23	1,453	+93.115%
2026-06-04	53.9900	53.9900	51.4500	51.4500	-2.464%	9	1,451	+71.720%
2026-06-03	58.9900	58.9900	50.4000	52.7500	-14.228%	22	1,458	+67.488%
2026-06-02	66.6900	66.7000	60.9000	61.5000	-18.543%	15	1,467	+43.659%
2026-06-01	75.0500	79.4000	73.8300	75.5000	+19.085%	42	1,471	+17.020%
2026-05-29	58.3900	64.0000	57.9000	63.4000	+23.155%	31	1,476	+39.353%
2026-05-28	45.0000	53.0000	45.0000	51.4800	+22.688%	48	1,494	+71.620%
2026-05-27	41.0000	43.5000	41.0000	41.9600	-3.761%	77	1,519	+110.558%
2026-05-26	43.9000	46.5000	42.1500	43.6000	-3.753%	57	1,513	+102.638%
2026-05-22	47.5400	49.3000	45.2500	45.3000	-1.372%	38	1,492	+95.033%
2026-05-21	50.0000	50.0000	44.8000	45.9300	-2.629%	33	1,485	+92.358%
2026-05-20	42.7000	47.1700	41.4500	47.1700	+6.000%	63	1,485	+87.301%
2026-05-19	52.7900	52.7900	44.4500	44.5000	-7.484%	45	1,474	+98.539%
2026-05-18	44.9000	50.0000	44.9000	48.1000	-2.828%	46	1,474	+83.680%
2026-05-15	43.2300	51.7900	43.1600	49.5000	+21.472%	116	1,474	+78.485%
2026-05-14	36.2800	42.2000	36.2800	40.7500	+7.237%	14	1,479	+116.810%
2026-05-13	36.1000	38.0200	36.0000	38.0000	-2.389%	17	1,466	+132.500%
2026-05-12	41.9000	41.9000	38.9000	38.9300	-5.049%	12	1,466	+126.946%
2026-05-11	40.5000	41.2600	39.0500	41.0000	-3.416%	43	1,466	+115.488%
2026-05-08	43.7000	45.2000	42.4500	42.4500	-8.710%	71	1,450	+108.127%
2026-05-07	47.2000	50.0000	45.7500	46.5000	+10.320%	67	1,424	+90.000%
2026-05-06	38.0000	43.6300	38.0000	42.1500	+3.792%	205	1,380	+109.609%
2026-05-05	42.4900	42.4900	39.4200	40.6100	-2.145%	26	1,346	+117.557%
2026-05-04	41.4000	46.8000	41.2500	41.5000	-3.037%	30	1,339	+112.892%
2026-05-01	42.8500	45.0500	41.5200	42.8000	+5.289%	45	1,312	+106.425%
2026-04-30	43.0000	43.0000	35.1000	40.6500	-22.865%	66	1,312	+117.343%
2026-04-29	52.6000	52.7800	50.3000	52.7000	-5.216%	9	1,299	+67.647%
2026-04-28	51.5000	56.0000	51.5000	55.6000	+3.984%	20	1,302	+58.903%
2026-04-27	50.0000	54.0000	49.9500	53.4700	+1.365%	10	1,321	+65.233%
2026-04-24	47.7500	52.7500	47.7500	52.7500	+11.123%	33	1,321	+67.488%
2026-04-23	50.6000	50.6000	44.8500	47.4700	-16.792%	43	1,301	+86.118%
2026-04-22	52.2000	57.4900	52.2000	57.0500	+7.439%	63	1,297	+54.864%
2026-04-21	50.0000	54.1000	50.0000	53.1000	+10.856%	21	1,298	+66.384%
2026-04-20	51.3000	51.3000	47.6300	47.9000	-6.809%	22	1,311	+84.447%
2026-04-17	53.5100	57.7000	51.2300	51.4000	+0.784%	360	1,296	+71.887%
2026-04-16	49.1700	51.2500	45.7000	51.0000	+9.091%	168	1,306	+73.235%
2026-04-15	39.5000	47.2900	39.5000	46.7500	+33.001%	39	1,381	+88.984%
2026-04-14	35.9000	36.2000	34.5500	35.1500	+25.760%	17	1,378	+151.351%
2026-04-13	25.0000	27.9500	25.0000	27.9500	+12.159%	2	1,377	+216.100%
2026-04-10	25.5700	25.5700	24.3500	24.9200	+1.507%	7	1,377	+254.535%
2026-04-09	24.7000	24.7500	23.0500	24.5500	-2.579%	157	1,371	+259.878%
2026-04-08	27.2800	27.2800	25.2000	25.2000	+3.918%	3	1,387	+250.595%
2026-04-07	23.2000	24.3600	23.2000	24.2500	-3.000%	24	1,389	+264.330%
2026-04-06	24.7000	25.0000	24.7000	25.0000	-2.344%	3	1,395	+253.400%
2026-04-02	24.4800	25.6000	24.4800	25.6000	+4.107%	3	1,395	+245.117%
2026-04-01	24.9200	25.8500	24.5900	24.5900	-3.945%	5	1,395	+259.292%
2026-03-31	24.4500	25.7000	23.4100	25.6000	+15.890%	32	1,395	+245.117%
2026-03-30	22.0500	22.6700	21.1500	22.0900	+2.840%	58	1,403	+299.955%
2026-03-27	21.2600	22.1500	20.9600	21.4800	-10.649%	14	1,390	+311.313%
2026-03-26	25.1500	25.1500	24.0400	24.0400	-4.980%	29	1,394	+267.512%
2026-03-25	26.8600	26.8600	25.3000	25.3000	-5.243%	5	1,392	+249.209%
2026-03-24	27.7600	27.7600	26.7000	26.7000	-16.563%	108	1,393	+230.899%
2026-03-23	32.0000	32.0000	32.0000	32.0000	+1.587%	2	1,396	+176.094%
2026-03-20	32.0000	32.8500	31.4500	31.5000	-8.696%	106	1,396	+180.476%
2026-03-19	36.1500	36.1500	33.6000	34.5000	-4.564%	50	1,331	+156.087%
2026-03-18	39.0000	39.0000	36.1500	36.1500	-9.557%	32	1,310	+144.398%
2026-03-13	42.4000	42.4000	39.9700	39.9700	-11.178%	25	1,287	+121.041%
2026-03-12	45.0000	45.0000	45.0000	45.0000	+1.146%	12	1,276	+96.333%
2026-03-11	46.6500	46.7500	44.4900	44.4900	-3.992%	4	1,264	+98.584%
2026-03-10	46.1000	46.6500	45.0000	46.3400	-5.429%	12	1,264	+90.656%
2026-03-09	47.0000	49.0000	46.3500	49.0000	-2.000%	10	1,262	+80.306%
2026-03-06	50.7000	51.3600	50.0000	50.0000	-2.133%	21	1,277	+76.700%
2026-03-05	49.7500	51.0900	49.2500	51.0900	+6.327%	16	1,276	+72.930%
2026-03-04	46.0200	49.6000	45.8500	48.0500	+4.253%	19	1,276	+83.871%
2026-03-03	41.9500	46.9500	41.9500	46.0900	+13.299%	16	1,275	+91.690%
2026-02-27	40.8000	41.1500	40.6800	40.6800	-8.481%	8	1,286	+117.183%
2026-02-26	45.0600	46.7500	44.4500	44.4500	+9.214%	3	1,285	+98.763%
2026-02-25	38.8000	41.0700	38.8000	40.7000	+12.742%	7	1,285	+117.076%
2026-02-24	36.0500	36.1500	35.7300	36.1000	+4.185%	12	1,285	+144.737%
2026-02-23	39.1200	39.1200	34.5700	34.6500	-16.102%	33	1,292	+154.978%
2026-02-20	40.6500	41.3000	40.6500	41.3000	-0.506%	5	1,301	+113.923%
2026-02-19	42.3000	42.3000	41.4400	41.5100	-2.030%	24	1,302	+112.840%
2026-02-18	42.0000	42.3700	42.0000	42.3700	+4.360%	11	1,312	+108.520%
2026-02-17	41.9000	42.3000	40.2000	40.6000	-10.276%	20	1,302	+117.611%
2026-02-13	44.1500	45.2500	43.0000	45.2500	-0.876%	16	1,304	+95.249%
2026-02-12	45.0200	45.6500	42.9500	45.6500	+0.884%	9	1,304	+93.538%
2026-02-11	48.9300	48.9300	44.0500	45.2500	-9.228%	572	1,301	+95.249%
2026-02-10	52.8600	55.5000	49.8500	49.8500	-0.895%	31	897	+77.232%
2026-02-09	43.3500	50.3000	43.3500	50.3000	+18.913%	97	899	+75.646%
2026-02-06	41.3100	42.7200	39.6500	42.3000	+5.224%	37	858	+108.865%
2026-02-05	46.0500	46.0500	39.5200	40.2000	-18.210%	91	856	+119.776%
2026-02-04	49.8500	52.0000	47.3200	49.1500	+3.692%	94	798	+79.756%
2026-02-03	53.6500	53.6500	46.9700	47.4000	-14.595%	203	747	+86.392%
2026-02-02	59.0000	59.0000	55.0000	55.5000	-9.990%	33	719	+59.189%
2026-01-30	61.3900	61.6600	59.6400	61.6600	+1.016%	29	747	+43.286%
2026-01-29	68.0000	68.0000	56.2000	61.0400	-37.072%	39	742	+44.741%
2026-01-28	96.2000	97.0000	95.8000	97.0000	+29.127%	26	728	-8.918%
2026-01-22	74.9200	75.1200	74.9200	75.1200	-2.442%	4	729	+17.612%
2026-01-20	77.0000	77.0000	77.0000	77.0000	-2.495%	5	726	+14.740%
2026-01-15	80.3000	80.3000	78.9700	78.9700	-9.334%	9	721	+11.878%
2026-01-13	86.9500	87.1000	86.9500	87.1000	-7.733%	3	721	+1.435%
2026-01-08	95.0500	95.0500	94.4000	94.4000	-8.474%	5	719	-6.409%
2026-01-07	103.4900	103.5200	103.1400	103.1400	+1.326%	6	715	-14.340%
2025-12-31	101.7900	101.7900	101.7900	101.7900	-1.011%	3	712	-13.204%
2025-12-18	102.8300	102.8300	102.8300	102.8300	+1.893%	1	712	-14.081%
2025-12-10	100.7200	100.9200	100.7200	100.9200	-2.285%	39	713	-12.455%
2025-12-05	103.2800	103.2800	103.2800	103.2800	-5.741%	1	705	-14.456%
2025-12-02	109.5700	109.5700	109.5700	109.5700	+2.211%	1	704	-19.367%
2025-12-01	107.2000	107.2000	107.2000	107.2000	+7.039%	1	705	-17.584%
2025-11-25	97.3200	100.1500	97.3200	100.1500	-20.579%	8	705	-11.782%
2025-11-12	120.7000	126.1000	120.7000	126.1000	+2.754%	2	703	-29.937%
2025-11-10	122.7200	122.7200	122.7200	122.7200	+6.667%	1	703	-28.007%
2025-11-07	115.0500	115.0500	115.0500	115.0500	-4.964%	1	702	-23.207%
2025-11-06	122.0000	122.0000	121.0600	121.0600	-4.118%	11	701	-27.020%
2025-11-05	127.2000	127.2000	126.2600	126.2600	-5.374%	6	696	-30.025%
2025-11-03	133.4300	133.4300	133.4300	133.4300	-5.969%	1	698	-33.786%
2025-10-30	142.2500	142.2500	141.9000	141.9000	-3.463%	2	698	-37.738%
2025-10-27	146.9900	146.9900	146.9900	146.9900	+7.175%	30	697	-39.894%
2025-10-23	137.1300	137.1500	136.8700	137.1500	+8.248%	30	697	-35.581%
2025-10-14	126.7000	126.7000	126.7000	126.7000	-3.577%	5	679	-30.268%
2025-10-13	131.4000	131.4000	131.4000	131.4000	-1.757%	1	679	-32.763%
2025-10-10	133.7500	133.7500	133.7500	133.7500	-0.558%	2	679	-33.944%
2025-10-01	134.5000	134.5000	134.5000	134.5000	+2.235%	1	680	-34.312%
2025-09-29	130.5500	131.9500	130.5500	131.5600	+3.631%	10	680	-32.844%
2025-09-24	126.9500	126.9500	126.9500	126.9500	-1.703%	1	682	-30.406%
2025-09-12	129.1500	129.1500	129.1500	129.1500	+6.296%	4	683	-31.591%
2025-09-11	121.4000	121.5000	121.4000	121.5000	+4.922%	2	687	-27.284%
2025-09-05	115.8000	115.8000	115.8000	115.8000	-8.747%	1	688	-23.705%
2025-09-04	126.9000	126.9000	126.9000	126.9000	-0.564%	4	687	-30.378%
2025-08-22	127.6200	127.6200	127.6200	127.6200	-9.005%	2	683	-30.771%
2025-08-18	140.2500	140.2500	140.2500	140.2500	-1.793%	1	683	-37.005%
2025-08-15	142.8100	142.8100	142.8100	142.8100	-1.367%	2	684	-38.135%
2025-08-06	144.7900	144.7900	144.7900	144.7900	-0.563%	1	682	-38.981%
2025-08-05	152.0000	152.0000	145.6100	145.6100	-13.302%	2	682	-39.324%
2025-07-31	167.9500	167.9500	167.9500	167.9500	+26.089%	1	681	-47.395%
2025-07-29	133.2000	133.2000	133.2000	133.2000	+1.625%	2	682	-33.671%
2025-07-21	131.3200	131.3200	131.0700	131.0700	-1.154%	2	682	-32.593%
2025-07-18	132.6000	132.6000	132.6000	132.6000	-0.919%	4	682	-33.371%
2025-07-17	134.1300	134.1300	133.8300	133.8300	+2.946%	3	686	-33.983%
2025-07-15	130.0000	130.0000	130.0000	130.0000	+3.586%	1	684	-32.038%
2025-07-14	124.7400	125.5000	124.7400	125.5000	+2.157%	3	684	-29.602%
2025-07-03	122.8500	122.8500	122.8500	122.8500	+1.361%	1	688	-28.083%
2025-06-30	120.0000	121.2000	120.0000	121.2000	+0.207%	694	688	-27.104%
2025-06-26	120.9500	120.9500	120.9500	120.9500	+9.745%	1	991	-26.953%
2025-06-23	110.2100	110.2100	110.2100	110.2100	+0.648%	1	991	-19.835%
2025-06-17	109.5000	109.5000	109.5000	109.5000	-0.896%	2	992	-19.315%
2025-06-16	111.0000	111.2500	110.4900	110.4900	+0.445%	6	994	-20.038%
2025-06-12	108.0000	110.0000	108.0000	110.0000	+3.481%	5	994	-19.682%
2025-06-11	106.3000	106.3000	106.3000	106.3000	+1.142%	2	994	-16.886%
2025-06-09	105.1000	105.1000	105.1000	105.1000	+0.574%	2	994	-15.937%
2025-06-06	103.2000	104.5000	102.1000	104.5000	+2.834%	18	994	-15.455%
2025-06-05	101.2500	101.6200	101.2500	101.6200	+7.534%	2	1,002	-13.058%
2025-05-30	94.5000	94.5000	94.5000	94.5000	-2.326%	2	1,002	-6.508%
2025-05-27	96.2900	96.7500	96.1500	96.7500	+1.660%	7	1,003	-8.682%
2025-05-22	95.1700	95.1700	95.1700	95.1700	+0.074%	1	1,004	-7.166%
2025-05-19	95.1000	95.1000	95.1000	95.1000	+2.811%	1	1,005	-7.098%
2025-05-16	92.5000	92.5000	92.5000	92.5000	+4.167%	2	1,006	-4.486%
2025-05-13	89.0000	89.0000	88.8000	88.8000	+0.418%	2	1,007	-0.507%
2025-05-12	84.1000	88.4300	84.1000	88.4300	+8.211%	3	1,008	-0.090%
2025-05-09	81.7200	81.7200	81.7200	81.7200	+0.393%	2	1,007	+8.113%
2025-05-06	78.8100	82.0000	78.8100	81.4000	+5.783%	4	1,008	+8.538%
2025-05-01	78.2500	80.0000	76.7900	76.9500	+53.900%	11	1,012	+14.815%
2025-04-28	50.0000	50.0000	50.0000	50.0000	-1.088%	3	1,021	+76.700%
2025-04-25	50.7000	50.7000	50.5500	50.5500	+16.879%	4	1,021	+74.777%
2025-04-23	43.2500	43.2500	43.2500	43.2500	+13.816%	1	1,022	+104.277%
2025-04-21	38.0000	38.0000	38.0000	38.0000	-23.248%	5	1,028	+132.500%
2025-04-09	39.2500	49.5100	38.7300	49.5100	+28.264%	9	1,023	+78.449%
2025-04-08	39.6500	42.1000	38.6000	38.6000	+6.630%	46	1,018	+128.886%
2025-04-07	36.2000	36.2000	36.2000	36.2000	-9.387%	2	1,026	+144.061%
2025-04-04	40.7000	43.3000	38.6400	39.9500	-10.726%	26	1,028	+121.151%
2025-04-03	42.1200	44.9500	41.9000	44.7500	-5.889%	5	1,038	+97.430%
2025-04-02	47.2000	47.5500	46.9600	47.5500	+10.453%	26	1,039	+85.804%
2025-03-31	41.5900	43.0500	41.5900	43.0500	-6.515%	9	1,039	+105.226%
2025-03-28	48.3900	48.3900	46.0500	46.0500	-13.764%	4	1,048	+91.857%
2025-03-24	53.4000	53.4000	53.4000	53.4000	+1.175%	1	1,048	+65.449%
2025-03-21	52.7800	52.7800	52.7800	52.7800	+4.205%	4	1,049	+67.393%
2025-03-19	51.6500	51.6500	50.6500	50.6500	+0.297%	4	1,049	+74.432%
2025-03-18	50.5000	50.5000	50.5000	50.5000	-3.992%	1	1,051	+74.950%
2025-03-14	52.6000	52.6000	52.6000	52.6000	+8.454%	6	1,052	+67.966%
2025-03-13	48.5000	48.5000	48.5000	48.5000	-5.458%	1	1,052	+82.165%
2025-03-12	50.1000	51.3600	50.1000	51.3000	-2.564%	3	1,052	+72.222%
2025-03-11	50.1000	52.6500	48.6000	52.6500	+6.904%	9	1,054	+67.806%
2025-03-10	49.2500	49.2500	49.2500	49.2500	-7.685%	1	1,056	+79.391%
2025-03-07	58.5000	58.5000	53.3500	53.3500	-8.491%	12	1,057	+65.604%
2025-03-05	58.3000	58.3000	58.3000	58.3000	+9.504%	6	1,058	+51.544%
2025-03-04	53.2400	53.2400	53.2400	53.2400	-6.727%	1	1,065	+65.947%
2025-03-03	56.5200	57.0800	56.5200	57.0800	-3.857%	5	1,065	+54.783%
2025-02-28	55.0600	59.3700	55.0600	59.3700	-3.885%	20	1,069	+48.813%
2025-02-26	62.6000	62.6000	61.7700	61.7700	+1.262%	3	1,073	+43.031%
2025-02-25	59.9000	62.0000	59.9000	61.0000	-3.175%	7	1,069	+44.836%
2025-02-24	61.7700	63.2000	61.3000	63.0000	-9.742%	15	1,069	+40.238%
2025-02-21	70.0000	70.0000	69.8000	69.8000	-2.309%	4	1,076	+26.576%
2025-02-20	70.1500	73.1000	70.0500	71.4500	+2.291%	12	1,077	+23.653%
2025-02-19	69.6500	69.8500	69.6500	69.8500	+6.446%	2	1,071	+26.485%
2025-02-18	66.5200	66.5200	65.0900	65.6200	+0.260%	4	1,070	+34.639%
2025-02-14	65.4500	65.4500	65.4500	65.4500	-3.037%	4	1,068	+34.989%
2025-02-13	65.9300	67.5000	65.9300	67.5000	-0.222%	8	1,068	+30.889%
2025-02-12	65.0000	67.6500	65.0000	67.6500	-1.313%	4	1,066	+30.599%
2025-02-10	69.3000	70.4500	68.5500	68.5500	+2.697%	26	1,064	+28.884%
2025-02-07	69.4200	69.8000	66.7500	66.7500	-5.986%	8	1,052	+32.360%
2025-02-06	70.9700	72.0200	70.9700	71.0000	+3.078%	5	1,050	+24.437%
2025-02-05	68.8800	68.8800	68.8800	68.8800	-0.029%	2	1,047	+28.267%
2025-02-04	69.8700	69.8700	68.9000	68.9000	-2.131%	2	1,045	+28.229%
2025-02-03	71.3500	71.3500	69.0000	70.4000	-3.891%	19	1,043	+25.497%
2025-01-31	73.0000	73.9900	71.8000	73.2500	+3.096%	16	1,044	+20.614%
2025-01-30	72.8000	74.3800	70.3000	71.0500	-23.189%	32	1,036	+24.349%
2025-01-29	92.5000	92.5000	92.5000	92.5000	+10.080%	2	1,018	-4.486%
2025-01-27	77.5400	84.0300	77.5400	84.0300	-9.849%	3	1,018	+5.141%
2025-01-22	88.0000	93.2100	88.0000	93.2100	+15.430%	18	1,018	-5.214%
2025-01-21	81.6000	81.6000	80.0000	80.7500	-2.121%	14	1,020	+9.412%
2025-01-17	82.5000	82.5000	82.5000	82.5000	+1.053%	2	1,011	+7.091%
2025-01-16	80.8600	81.6700	80.8600	81.6400	+2.242%	10	1,011	+8.219%
2025-01-15	77.1000	80.0000	77.1000	79.8500	+11.756%	10	1,012	+10.645%
2025-01-14	75.0000	75.4100	71.4500	71.4500	-2.123%	28	1,018	+23.653%
2025-01-13	73.9500	73.9500	73.0000	73.0000	-3.209%	2	1,018	+21.027%
2025-01-10	78.9000	78.9000	75.0000	75.4200	-7.346%	32	1,016	+17.144%
2025-01-08	81.4000	81.4000	81.2000	81.4000	-1.536%	5	998	+8.538%
2025-01-06	82.1000	82.7500	82.1000	82.6700	+4.408%	11	998	+6.871%
2025-01-03	78.8500	79.2100	78.8500	79.1800	+2.168%	20	1,000	+11.581%
2025-01-02	75.8000	77.5000	75.8000	77.5000	-4.557%	2	990	+14.000%
2024-12-31	81.2000	81.2000	81.2000	81.2000	-4.728%	5	995	+8.805%
2024-12-27	85.8000	85.8000	85.2300	85.2300	-8.028%	4	995	+3.661%
2024-12-26	92.6700	92.6700	92.6700	92.6700	-3.348%	9	996	-4.662%
2024-12-20	87.3200	95.8800	87.3200	95.8800	+0.450%	2	996	-7.854%
2024-12-19	95.4500	95.4500	95.4500	95.4500	-0.573%	2	996	-7.438%
2024-12-18	100.9500	100.9500	96.0000	96.0000	-2.340%	27	998	-7.969%
2024-12-16	98.3000	98.3000	98.3000	98.3000	-1.136%	1	1,024	-10.122%
2024-12-13	99.4300	99.4300	99.4300	99.4300	-3.513%	2	1,024	-11.144%
2024-12-12	101.8100	103.0500	100.6000	103.0500	+3.050%	3	1,023	-14.265%
2024-12-11	98.7100	100.0000	98.7100	100.0000	+2.041%	3	1,023	-11.650%
2024-12-10	97.9000	98.7700	97.1800	98.0000	+3.267%	248	1,024	-9.847%
2024-12-09	95.0000	97.8500	94.9000	94.9000	-0.105%	8	1,236	-6.902%
2024-12-06	95.0000	95.0000	95.0000	95.0000	+6.050%	2	1,241	-7.000%
2024-12-04	90.3500	90.6000	89.5800	89.5800	+4.042%	12	1,242	-1.373%
2024-12-02	80.9500	86.1000	80.9500	86.1000	+6.139%	2	1,253	+2.613%
2024-11-29	81.1200	81.1200	81.1200	81.1200	-0.649%	2	1,255	+8.913%
2024-11-27	79.6500	81.6500	79.6500	81.6500	-1.745%	12	1,268	+8.206%
2024-11-26	79.6000	83.1000	79.6000	83.1000	+9.587%	6	1,268	+6.318%
2024-11-25	76.4000	76.4000	75.8300	75.8300	+0.172%	5	1,272	+16.511%
2024-11-22	74.0000	75.7000	74.0000	75.7000	-0.395%	4	1,268	+16.711%
2024-11-20	76.0000	76.0000	76.0000	76.0000	+2.786%	1	1,266	+16.250%
2024-11-19	73.9400	73.9400	73.9400	73.9400	-2.966%	1	1,265	+19.489%
2024-11-18	76.4300	77.5000	76.2000	76.2000	+0.263%	4	1,265	+15.945%
2024-11-15	78.2000	78.2000	75.7000	76.0000	-7.990%	24	1,262	+16.250%
2024-11-13	77.9000	82.6000	77.9000	82.6000	+2.596%	3	1,254	+6.961%
2024-11-12	80.5100	80.5100	80.5100	80.5100	-0.198%	1	1,253	+9.738%
2024-11-07	80.6700	80.6700	80.6700	80.6700	+2.686%	2	1,254	+9.520%
2024-11-06	75.8500	78.5700	75.8500	78.5600	+3.641%	7	1,254	+12.462%
2024-11-05	72.6500	75.8000	72.6500	75.8000	+1.067%	3	1,249	+16.557%
2024-11-01	76.1000	76.1000	75.0000	75.0000	+3.050%	26	1,251	+17.800%
2024-10-31	73.5000	75.3500	72.5000	72.7800	-21.166%	23	1,248	+21.393%
2024-10-30	90.4100	92.8500	90.4100	92.3200	+4.790%	19	1,230	-4.300%
2024-10-29	88.1700	88.1700	88.1000	88.1000	+0.686%	2	1,235	+0.284%
2024-10-25	88.6000	88.6000	87.5000	87.5000	+4.167%	10	1,235	+0.971%
2024-10-23	84.0000	84.0000	84.0000	84.0000	-0.908%	1	1,233	+5.179%
2024-10-22	86.1000	86.1000	84.7700	84.7700	+8.402%	2	1,233	+4.223%
2024-10-21	78.2000	78.2000	78.2000	78.2000	+1.558%	1	1,233	+12.980%
2024-10-16	77.0000	77.0000	77.0000	77.0000	-2.470%	1	1,232	+14.740%
2024-10-15	78.9500	78.9500	78.9500	78.9500	-2.747%	1	1,233	+11.906%
2024-10-14	81.0000	83.6400	81.0000	81.1800	+4.748%	5	1,233	+8.832%
2024-10-11	77.5000	77.5000	77.5000	77.5000	-1.274%	2	1,236	+14.000%
2024-10-10	78.0000	79.4300	78.0000	78.5000	-2.254%	4	1,235	+12.548%
2024-10-09	79.5000	80.3100	79.5000	80.3100	+3.293%	6	1,232	+10.011%
2024-10-08	76.1000	77.7500	76.1000	77.7500	+2.912%	23	1,236	+13.633%
2024-10-07	75.5500	75.5500	75.5500	75.5500	-4.609%	1	1,221	+16.942%
2024-10-04	78.0000	79.5000	78.0000	79.2000	+1.344%	14	1,220	+11.553%
2024-10-03	79.0000	79.0000	78.1500	78.1500	-8.059%	8	1,218	+13.052%
2024-09-30	85.0000	85.0000	85.0000	85.0000	0.000%	1	1,211	+3.941%
2024-09-27	85.6000	85.6000	85.0000	85.0000	-0.701%	12	1,211	+3.941%
2024-09-26	85.6000	85.6000	85.6000	85.6000	-4.783%	1	1,205	+3.213%
2024-09-16	91.0000	91.0000	89.9000	89.9000	+0.111%	4	1,206	-1.724%
2024-09-13	89.0000	89.8000	89.0000	89.8000	+2.629%	4	1,206	-1.615%
2024-09-12	87.5000	87.5000	87.5000	87.5000	+4.916%	1	1,207	+0.971%
2024-09-11	80.6500	83.4000	78.8000	83.4000	+6.923%	277	1,206	+5.935%
2024-09-10	78.1200	78.1200	77.9200	78.0000	+9.705%	5	946	+13.269%
2024-09-06	77.3500	77.3500	71.1000	71.1000	-5.200%	6	943	+24.262%
2024-09-05	75.0000	75.0000	75.0000	75.0000	-2.597%	5	940	+17.800%
2024-09-04	75.3500	77.0000	75.3500	77.0000	-0.530%	2	945	+14.740%
2024-09-03	83.0000	83.0000	77.4100	77.4100	-3.262%	8	946	+14.133%
2024-08-30	82.0000	82.0000	80.0100	80.0200	-2.176%	6	938	+10.410%
2024-08-29	81.8000	81.8000	81.8000	81.8000	+4.738%	10	948	+8.007%
2024-08-28	79.0000	79.0000	76.5800	78.1000	-3.580%	4	948	+13.124%
2024-08-27	81.0000	81.0000	81.0000	81.0000	-1.592%	1	947	+9.074%
2024-08-26	81.9000	82.3100	81.2300	82.3100	+1.342%	4	947	+7.338%
2024-08-23	84.0000	84.0000	81.2200	81.2200	-1.920%	62	948	+8.779%
2024-08-22	87.7800	87.7800	82.5000	82.8100	-4.244%	29	932	+6.690%
2024-08-20	86.4800	86.4800	86.4800	86.4800	+0.969%	9	913	+2.162%
2024-08-19	85.2000	85.6500	83.5900	85.6500	+1.349%	16	904	+3.152%
2024-08-16	84.5100	84.5100	84.5100	84.5100	-1.790%	2	903	+4.544%
2024-08-15	84.9000	86.3000	84.9000	86.0500	+4.557%	69	904	+2.673%
2024-08-14	81.8900	83.4500	81.3000	82.3000	+2.312%	661	913	+7.351%
2024-08-13	80.2000	82.1000	80.0000	80.4400	+4.876%	17	326	+9.833%
2024-08-12	76.7000	76.7000	76.7000	76.7000	-1.981%	1	314	+15.189%
2024-08-08	77.3500	78.2500	77.3500	78.2500	+2.435%	5	313	+12.907%
2024-08-07	80.1000	80.1000	76.3900	76.3900	+0.646%	9	313	+15.656%
2024-08-06	75.4000	77.8500	75.4000	75.9000	+5.198%	47	313	+16.403%
2024-08-05	70.2500	72.1500	69.8500	72.1500	-10.037%	27	294	+22.453%
2024-08-02	78.2900	80.2000	77.8000	80.2000	-5.647%	36	272	+10.162%
2024-08-01	90.5300	90.5300	83.5900	85.0000	-2.299%	6	272	+3.941%
2024-07-31	89.3500	89.3500	85.0000	87.0000	-5.507%	31	274	+1.552%
2024-07-30	92.4000	92.4000	87.5600	92.0700	-1.949%	18	263	-4.040%
2024-07-29	93.9000	93.9000	93.9000	93.9000	+5.922%	1	256	-5.911%
2024-07-26	88.6500	88.6500	88.6500	88.6500	-1.115%	2	256	-0.338%
2024-07-25	89.8100	91.3400	89.6500	89.6500	-3.778%	7	257	-1.450%
2024-07-24	94.2000	94.2000	93.1700	93.1700	-9.102%	7	257	-5.173%
2024-07-17	102.5000	102.5000	102.5000	102.5000	-5.312%	10	255	-13.805%
2024-07-16	108.1600	108.2500	108.1600	108.2500	-4.533%	2	255	-18.383%
2024-07-11	112.5000	113.3900	112.5000	113.3900	-6.675%	2	257	-22.083%
2024-07-10	121.5000	121.5000	121.5000	121.5000	+2.316%	3	256	-27.284%
2024-07-09	118.7500	118.7500	118.7500	118.7500	-3.643%	1	256	-25.600%
2024-07-08	123.0000	123.2400	123.0000	123.2400	+0.440%	2	257	-28.311%
2024-07-05	122.7200	123.6700	122.7000	122.7000	+5.977%	8	256	-27.995%
2024-07-02	115.7800	115.7800	115.7800	115.7800	+0.678%	1	257	-23.691%
2024-06-26	115.0000	115.0000	115.0000	115.0000	+1.072%	2	256	-23.174%
2024-06-24	113.9000	113.9000	113.7800	113.7800	+2.118%	3	256	-22.350%
2024-06-21	111.4200	111.4200	111.4200	111.4200	+1.614%	1	257	-20.705%
2024-06-18	110.6500	110.6500	109.6500	109.6500	+0.735%	2	256	-19.425%
2024-06-17	106.0900	108.8500	105.5000	108.8500	+0.787%	4	256	-18.833%
2024-06-14	106.2000	108.0000	106.2000	108.0000	+0.793%	4	256	-18.194%
2024-06-13	104.8400	107.1500	104.8400	107.1500	+4.029%	5	257	-17.545%
2024-06-12	102.3000	103.0000	101.9300	103.0000	+4.717%	19	256	-14.223%
2024-06-11	96.5000	98.3600	96.5000	98.3600	+5.142%	5	245	-10.177%
2024-06-07	93.5500	93.5500	93.5500	93.5500	+3.944%	80	245	-5.559%
2024-06-05	88.3500	90.0000	88.3500	90.0000	+3.448%	7	245	-1.833%
2024-06-04	85.1000	87.0000	85.1000	87.0000	+2.353%	6	250	+1.552%
2024-06-03	87.5000	88.9000	85.0000	85.0000	+4.680%	6	249	+3.941%
2024-05-31	84.0000	84.0000	81.2000	81.2000	-10.276%	12	245	+8.805%
2024-05-30	92.0000	92.0000	90.5000	90.5000	-8.908%	23	244	-2.376%
2024-05-29	98.3000	99.3500	98.3000	99.3500	+0.965%	2	228	-11.072%
2024-05-24	98.4000	98.4000	98.4000	98.4000	-1.304%	2	230	-10.213%
2024-05-23	100.0500	100.1100	99.7000	99.7000	+1.621%	4	233	-11.384%
2024-05-22	99.8600	100.0200	98.1100	98.1100	-0.142%	10	233	-9.948%
2024-05-21	96.9300	99.7500	96.9300	98.2500	+1.919%	45	235	-10.076%
2024-05-20	95.7200	96.4000	95.7200	96.4000	+5.413%	6	236	-8.351%
2024-05-15	91.4500	91.4500	91.4500	91.4500	+3.333%	2	234	-3.390%
2024-05-14	88.5000	88.5000	88.5000	88.5000	0.000%	1	234	-0.169%
2024-05-13	88.5500	89.5000	88.5000	88.5000	+0.625%	4	235	-0.169%
2024-05-10	87.9500	87.9500	87.9500	87.9500	+2.089%	2	234	+0.455%
2024-05-09	86.0000	86.1500	86.0000	86.1500	-0.920%	12	234	+2.554%
2024-05-06	84.0300	86.9500	84.0300	86.9500	+4.282%	4	222	+1.610%
2024-05-03	81.0000	83.3900	81.0000	83.3800	+6.461%	8	220	+5.961%