Dark

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

EOD

Sep 28, 2026

103.35-4.790%(-5.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	97.9500	103.3500	97.9500	103.3500	-4.790%	4	1,125	0.000%
2026-09-25	107.0000	110.0000	107.0000	108.5500	+17.010%	16	1,125	-4.790%
2026-09-23	92.4900	92.7700	92.4900	92.7700	+3.353%	10	1,136	+11.405%
2026-09-22	98.5900	98.5900	89.7600	89.7600	+3.149%	2	1,136	+15.140%
2026-09-18	88.6800	88.6800	87.0200	87.0200	-5.104%	2	1,136	+18.766%
2026-09-17	90.0000	91.7000	89.5300	91.7000	+4.205%	4	1,137	+12.704%
2026-09-16	88.0000	88.0000	88.0000	88.0000	-13.129%	1	1,137	+17.443%
2026-09-14	101.3000	101.3000	101.3000	101.3000	+12.995%	1	1,137	+2.024%
2026-09-11	89.3800	89.6500	89.3800	89.6500	+3.046%	2	1,138	+15.282%
2026-09-10	87.0000	87.0000	87.0000	87.0000	-1.305%	1	1,138	+18.793%
2026-09-08	88.1500	88.1500	88.1500	88.1500	-18.000%	1	1,138	+17.243%
2026-09-03	105.6700	107.5000	105.6700	107.5000	+16.721%	3	1,138	-3.860%
2026-09-02	92.2500	92.2500	92.1000	92.1000	-3.287%	3	1,138	+12.215%
2026-09-01	96.6000	96.6000	95.2300	95.2300	-7.803%	2	1,139	+8.527%
2026-08-31	103.2900	103.2900	103.2900	103.2900	-1.422%	7	1,140	+0.058%
2026-08-28	104.7800	104.7800	104.7800	104.7800	+3.866%	1	1,140	-1.365%
2026-08-27	93.8200	100.8800	93.8200	100.8800	+10.167%	30	1,140	+2.448%
2026-08-26	91.5000	91.7000	91.5000	91.5700	+6.588%	8	1,163	+12.864%
2026-08-24	85.9100	85.9100	85.9100	85.9100	+4.960%	1	1,167	+20.300%
2026-08-21	81.8500	81.8500	81.8500	81.8500	+2.223%	4	1,167	+26.268%
2026-08-20	81.7000	81.7000	80.0700	80.0700	-2.354%	8	1,167	+29.075%
2026-08-19	81.3800	82.0000	81.3800	82.0000	+2.244%	12	1,170	+26.037%
2026-08-18	80.2000	80.2000	80.2000	80.2000	-0.804%	7	1,169	+28.865%
2026-08-17	87.6500	87.6500	80.8500	80.8500	-11.928%	7	1,176	+27.829%
2026-08-14	91.8000	91.8000	91.8000	91.8000	+1.763%	3	1,177	+12.582%
2026-08-13	96.9500	96.9500	90.2100	90.2100	-0.999%	2	1,177	+14.566%
2026-08-12	95.5800	95.5800	90.3600	91.1200	-8.962%	75	1,176	+13.422%
2026-08-11	98.3700	100.6500	98.3700	100.0900	-2.112%	77	1,176	+3.257%
2026-08-10	101.1800	108.3500	101.1800	102.2500	+1.670%	328	1,178	+1.076%
2026-08-07	101.1000	101.7900	100.1200	100.5700	+1.483%	32	1,427	+2.764%
2026-08-06	89.6500	99.1000	89.6500	99.1000	+8.662%	145	1,428	+4.289%
2026-08-05	90.2000	91.2000	88.8000	91.2000	-5.707%	18	1,440	+13.322%
2026-08-04	86.7000	97.8500	86.7000	96.7200	+9.474%	97	1,445	+6.855%
2026-08-03	78.8500	90.8300	78.8500	88.3500	+29.053%	329	1,478	+16.978%
2026-07-31	66.3000	70.0900	60.9000	68.4600	+13.438%	116	1,704	+50.964%
2026-07-30	51.4100	65.3000	48.9500	60.3500	+117.870%	136	1,726	+71.251%
2026-07-29	27.5000	30.9000	27.5000	27.7000	-4.746%	16	1,767	+273.105%
2026-07-28	32.0000	32.2500	28.6000	29.0800	-0.240%	43	1,768	+255.399%
2026-07-27	28.7200	29.4100	28.1900	29.1500	+12.461%	66	1,795	+254.545%
2026-07-24	25.4500	27.0000	25.2000	25.9200	+4.727%	137	1,795	+298.727%
2026-07-23	30.0700	30.0700	23.9500	24.7500	-14.360%	15	1,812	+317.576%
2026-07-22	31.0000	31.0000	28.9000	28.9000	-14.218%	24	1,808	+257.612%
2026-07-21	34.6000	34.6000	33.6900	33.6900	-4.857%	47	1,803	+206.768%
2026-07-20	30.9700	35.7000	30.4000	35.4100	+6.177%	23	1,803	+191.867%
2026-07-17	31.8000	33.4500	31.1000	33.3500	-6.583%	18	1,796	+209.895%
2026-07-16	33.6000	38.0000	33.0300	35.7000	+7.207%	37	1,792	+189.496%
2026-07-15	33.0000	34.7000	33.0000	33.3000	+15.225%	75	1,791	+210.360%
2026-07-14	27.8000	29.6500	27.8000	28.9000	-6.442%	610	1,850	+257.612%
2026-07-13	30.8000	32.0500	30.8000	30.8900	+5.247%	12	1,631	+234.574%
2026-07-10	31.1200	31.1200	27.5000	29.3500	+10.755%	18	1,634	+252.129%
2026-07-09	25.1500	26.5200	25.1500	26.5000	-3.108%	8	1,623	+290.000%
2026-07-08	28.0000	28.0000	27.3500	27.3500	-11.632%	2	1,623	+277.879%
2026-07-07	32.5400	33.9000	30.9500	30.9500	+2.246%	20	1,621	+233.926%
2026-07-06	31.0100	31.0100	28.3500	30.2700	-6.372%	67	1,629	+241.427%
2026-07-02	30.1500	32.4500	30.0400	32.3300	+10.606%	261	1,662	+219.672%
2026-07-01	26.9600	31.6000	26.9600	29.2300	+21.035%	157	1,662	+253.575%
2026-06-30	24.5400	24.7500	23.6000	24.1500	+3.648%	36	1,668	+327.950%
2026-06-29	26.9000	26.9000	23.3000	23.3000	-13.060%	44	1,643	+343.562%
2026-06-26	21.2300	26.8000	21.2300	26.8000	+47.010%	130	1,641	+285.634%
2026-06-25	19.3000	19.5700	17.2000	18.2300	-13.602%	206	1,674	+466.923%
2026-06-24	23.8500	23.8500	21.1000	21.1000	-14.575%	32	1,617	+389.810%
2026-06-23	24.7000	25.2300	23.2000	24.7000	+12.324%	14	1,624	+318.421%
2026-06-22	24.8900	26.6000	21.9500	21.9900	-16.197%	48	1,623	+369.986%
2026-06-18	24.5000	27.4500	24.5000	26.2400	+1.040%	50	1,613	+293.864%
2026-06-17	31.1000	31.1000	25.9700	25.9700	-18.333%	24	1,613	+297.959%
2026-06-16	33.6000	33.6000	31.8000	31.8000	-11.173%	6	1,613	+225.000%
2026-06-15	34.0000	36.0000	34.0000	35.8000	+12.402%	22	1,611	+188.687%
2026-06-12	31.4000	32.0800	29.8000	31.8500	-3.602%	58	1,615	+224.490%
2026-06-11	33.1700	33.1700	29.7000	33.0400	-8.095%	67	1,580	+212.803%
2026-06-10	36.0000	39.9000	35.9500	35.9500	-4.692%	60	1,576	+187.483%
2026-06-09	41.2000	43.0000	37.4000	37.7200	-13.783%	45	1,560	+173.993%
2026-06-08	44.2200	44.2200	41.2000	43.7500	-4.372%	143	1,537	+136.229%
2026-06-05	46.3000	47.3100	44.4500	45.7500	-11.079%	23	1,453	+125.902%
2026-06-04	53.9900	53.9900	51.4500	51.4500	-2.464%	9	1,451	+100.875%
2026-06-03	58.9900	58.9900	50.4000	52.7500	-14.228%	22	1,458	+95.924%
2026-06-02	66.6900	66.7000	60.9000	61.5000	-18.543%	15	1,467	+68.049%
2026-06-01	75.0500	79.4000	73.8300	75.5000	+19.085%	42	1,471	+36.887%
2026-05-29	58.3900	64.0000	57.9000	63.4000	+23.155%	31	1,476	+63.013%
2026-05-28	45.0000	53.0000	45.0000	51.4800	+22.688%	48	1,494	+100.758%
2026-05-27	41.0000	43.5000	41.0000	41.9600	-3.761%	77	1,519	+146.306%
2026-05-26	43.9000	46.5000	42.1500	43.6000	-3.753%	57	1,513	+137.041%
2026-05-22	47.5400	49.3000	45.2500	45.3000	-1.372%	38	1,492	+128.146%
2026-05-21	50.0000	50.0000	44.8000	45.9300	-2.629%	33	1,485	+125.016%
2026-05-20	42.7000	47.1700	41.4500	47.1700	+6.000%	63	1,485	+119.101%
2026-05-19	52.7900	52.7900	44.4500	44.5000	-7.484%	45	1,474	+132.247%
2026-05-18	44.9000	50.0000	44.9000	48.1000	-2.828%	46	1,474	+114.865%
2026-05-15	43.2300	51.7900	43.1600	49.5000	+21.472%	116	1,474	+108.788%
2026-05-14	36.2800	42.2000	36.2800	40.7500	+7.237%	14	1,479	+153.620%
2026-05-13	36.1000	38.0200	36.0000	38.0000	-2.389%	17	1,466	+171.974%
2026-05-12	41.9000	41.9000	38.9000	38.9300	-5.049%	12	1,466	+165.476%
2026-05-11	40.5000	41.2600	39.0500	41.0000	-3.416%	43	1,466	+152.073%
2026-05-08	43.7000	45.2000	42.4500	42.4500	-8.710%	71	1,450	+143.463%
2026-05-07	47.2000	50.0000	45.7500	46.5000	+10.320%	67	1,424	+122.258%
2026-05-06	38.0000	43.6300	38.0000	42.1500	+3.792%	205	1,380	+145.196%
2026-05-05	42.4900	42.4900	39.4200	40.6100	-2.145%	26	1,346	+154.494%
2026-05-04	41.4000	46.8000	41.2500	41.5000	-3.037%	30	1,339	+149.036%
2026-05-01	42.8500	45.0500	41.5200	42.8000	+5.289%	45	1,312	+141.472%
2026-04-30	43.0000	43.0000	35.1000	40.6500	-22.865%	66	1,312	+154.244%
2026-04-29	52.6000	52.7800	50.3000	52.7000	-5.216%	9	1,299	+96.110%
2026-04-28	51.5000	56.0000	51.5000	55.6000	+3.984%	20	1,302	+85.881%
2026-04-27	50.0000	54.0000	49.9500	53.4700	+1.365%	10	1,321	+93.286%
2026-04-24	47.7500	52.7500	47.7500	52.7500	+11.123%	33	1,321	+95.924%
2026-04-23	50.6000	50.6000	44.8500	47.4700	-16.792%	43	1,301	+117.716%
2026-04-22	52.2000	57.4900	52.2000	57.0500	+7.439%	63	1,297	+81.157%
2026-04-21	50.0000	54.1000	50.0000	53.1000	+10.856%	21	1,298	+94.633%
2026-04-20	51.3000	51.3000	47.6300	47.9000	-6.809%	22	1,311	+115.762%
2026-04-17	53.5100	57.7000	51.2300	51.4000	+0.784%	360	1,296	+101.070%
2026-04-16	49.1700	51.2500	45.7000	51.0000	+9.091%	168	1,306	+102.647%
2026-04-15	39.5000	47.2900	39.5000	46.7500	+33.001%	39	1,381	+121.070%
2026-04-14	35.9000	36.2000	34.5500	35.1500	+25.760%	17	1,378	+194.026%
2026-04-13	25.0000	27.9500	25.0000	27.9500	+12.159%	2	1,377	+269.767%
2026-04-10	25.5700	25.5700	24.3500	24.9200	+1.507%	7	1,377	+314.727%
2026-04-09	24.7000	24.7500	23.0500	24.5500	-2.579%	157	1,371	+320.978%
2026-04-08	27.2800	27.2800	25.2000	25.2000	+3.918%	3	1,387	+310.119%
2026-04-07	23.2000	24.3600	23.2000	24.2500	-3.000%	24	1,389	+326.186%
2026-04-06	24.7000	25.0000	24.7000	25.0000	-2.344%	3	1,395	+313.400%
2026-04-02	24.4800	25.6000	24.4800	25.6000	+4.107%	3	1,395	+303.711%
2026-04-01	24.9200	25.8500	24.5900	24.5900	-3.945%	5	1,395	+320.293%
2026-03-31	24.4500	25.7000	23.4100	25.6000	+15.890%	32	1,395	+303.711%
2026-03-30	22.0500	22.6700	21.1500	22.0900	+2.840%	58	1,403	+367.859%
2026-03-27	21.2600	22.1500	20.9600	21.4800	-10.649%	14	1,390	+381.145%
2026-03-26	25.1500	25.1500	24.0400	24.0400	-4.980%	29	1,394	+329.908%
2026-03-25	26.8600	26.8600	25.3000	25.3000	-5.243%	5	1,392	+308.498%
2026-03-24	27.7600	27.7600	26.7000	26.7000	-16.563%	108	1,393	+287.079%
2026-03-23	32.0000	32.0000	32.0000	32.0000	+1.587%	2	1,396	+222.969%
2026-03-20	32.0000	32.8500	31.4500	31.5000	-8.696%	106	1,396	+228.095%
2026-03-19	36.1500	36.1500	33.6000	34.5000	-4.564%	50	1,331	+199.565%
2026-03-18	39.0000	39.0000	36.1500	36.1500	-9.557%	32	1,310	+185.892%
2026-03-13	42.4000	42.4000	39.9700	39.9700	-11.178%	25	1,287	+158.569%
2026-03-12	45.0000	45.0000	45.0000	45.0000	+1.146%	12	1,276	+129.667%
2026-03-11	46.6500	46.7500	44.4900	44.4900	-3.992%	4	1,264	+132.299%
2026-03-10	46.1000	46.6500	45.0000	46.3400	-5.429%	12	1,264	+123.025%
2026-03-09	47.0000	49.0000	46.3500	49.0000	-2.000%	10	1,262	+110.918%
2026-03-06	50.7000	51.3600	50.0000	50.0000	-2.133%	21	1,277	+106.700%
2026-03-05	49.7500	51.0900	49.2500	51.0900	+6.327%	16	1,276	+102.290%
2026-03-04	46.0200	49.6000	45.8500	48.0500	+4.253%	19	1,276	+115.088%
2026-03-03	41.9500	46.9500	41.9500	46.0900	+13.299%	16	1,275	+124.235%
2026-02-27	40.8000	41.1500	40.6800	40.6800	-8.481%	8	1,286	+154.056%
2026-02-26	45.0600	46.7500	44.4500	44.4500	+9.214%	3	1,285	+132.508%
2026-02-25	38.8000	41.0700	38.8000	40.7000	+12.742%	7	1,285	+153.931%
2026-02-24	36.0500	36.1500	35.7300	36.1000	+4.185%	12	1,285	+186.288%
2026-02-23	39.1200	39.1200	34.5700	34.6500	-16.102%	33	1,292	+198.268%
2026-02-20	40.6500	41.3000	40.6500	41.3000	-0.506%	5	1,301	+150.242%
2026-02-19	42.3000	42.3000	41.4400	41.5100	-2.030%	24	1,302	+148.976%
2026-02-18	42.0000	42.3700	42.0000	42.3700	+4.360%	11	1,312	+143.923%
2026-02-17	41.9000	42.3000	40.2000	40.6000	-10.276%	20	1,302	+154.557%
2026-02-13	44.1500	45.2500	43.0000	45.2500	-0.876%	16	1,304	+128.398%
2026-02-12	45.0200	45.6500	42.9500	45.6500	+0.884%	9	1,304	+126.396%
2026-02-11	48.9300	48.9300	44.0500	45.2500	-9.228%	572	1,301	+128.398%
2026-02-10	52.8600	55.5000	49.8500	49.8500	-0.895%	31	897	+107.322%
2026-02-09	43.3500	50.3000	43.3500	50.3000	+18.913%	97	899	+105.467%
2026-02-06	41.3100	42.7200	39.6500	42.3000	+5.224%	37	858	+144.326%
2026-02-05	46.0500	46.0500	39.5200	40.2000	-18.210%	91	856	+157.090%
2026-02-04	49.8500	52.0000	47.3200	49.1500	+3.692%	94	798	+110.275%
2026-02-03	53.6500	53.6500	46.9700	47.4000	-14.595%	203	747	+118.038%
2026-02-02	59.0000	59.0000	55.0000	55.5000	-9.990%	33	719	+86.216%
2026-01-30	61.3900	61.6600	59.6400	61.6600	+1.016%	29	747	+67.613%
2026-01-29	68.0000	68.0000	56.2000	61.0400	-37.072%	39	742	+69.315%
2026-01-28	96.2000	97.0000	95.8000	97.0000	+29.127%	26	728	+6.546%
2026-01-22	74.9200	75.1200	74.9200	75.1200	-2.442%	4	729	+37.580%
2026-01-20	77.0000	77.0000	77.0000	77.0000	-2.495%	5	726	+34.221%
2026-01-15	80.3000	80.3000	78.9700	78.9700	-9.334%	9	721	+30.872%
2026-01-13	86.9500	87.1000	86.9500	87.1000	-7.733%	3	721	+18.657%
2026-01-08	95.0500	95.0500	94.4000	94.4000	-8.474%	5	719	+9.481%
2026-01-07	103.4900	103.5200	103.1400	103.1400	+1.326%	6	715	+0.204%
2025-12-31	101.7900	101.7900	101.7900	101.7900	-1.011%	3	712	+1.533%
2025-12-18	102.8300	102.8300	102.8300	102.8300	+1.893%	1	712	+0.506%
2025-12-10	100.7200	100.9200	100.7200	100.9200	-2.285%	39	713	+2.408%
2025-12-05	103.2800	103.2800	103.2800	103.2800	-5.741%	1	705	+0.068%
2025-12-02	109.5700	109.5700	109.5700	109.5700	+2.211%	1	704	-5.677%
2025-12-01	107.2000	107.2000	107.2000	107.2000	+7.039%	1	705	-3.591%
2025-11-25	97.3200	100.1500	97.3200	100.1500	-20.579%	8	705	+3.195%
2025-11-12	120.7000	126.1000	120.7000	126.1000	+2.754%	2	703	-18.041%
2025-11-10	122.7200	122.7200	122.7200	122.7200	+6.667%	1	703	-15.784%
2025-11-07	115.0500	115.0500	115.0500	115.0500	-4.964%	1	702	-10.169%
2025-11-06	122.0000	122.0000	121.0600	121.0600	-4.118%	11	701	-14.629%
2025-11-05	127.2000	127.2000	126.2600	126.2600	-5.374%	6	696	-18.145%
2025-11-03	133.4300	133.4300	133.4300	133.4300	-5.969%	1	698	-22.544%
2025-10-30	142.2500	142.2500	141.9000	141.9000	-3.463%	2	698	-27.167%
2025-10-27	146.9900	146.9900	146.9900	146.9900	+7.175%	30	697	-29.689%
2025-10-23	137.1300	137.1500	136.8700	137.1500	+8.248%	30	697	-24.645%
2025-10-14	126.7000	126.7000	126.7000	126.7000	-3.577%	5	679	-18.429%
2025-10-13	131.4000	131.4000	131.4000	131.4000	-1.757%	1	679	-21.347%
2025-10-10	133.7500	133.7500	133.7500	133.7500	-0.558%	2	679	-22.729%
2025-10-01	134.5000	134.5000	134.5000	134.5000	+2.235%	1	680	-23.160%
2025-09-29	130.5500	131.9500	130.5500	131.5600	+3.631%	10	680	-21.443%
2025-09-24	126.9500	126.9500	126.9500	126.9500	-1.703%	1	682	-18.590%
2025-09-12	129.1500	129.1500	129.1500	129.1500	+6.296%	4	683	-19.977%
2025-09-11	121.4000	121.5000	121.4000	121.5000	+4.922%	2	687	-14.938%
2025-09-05	115.8000	115.8000	115.8000	115.8000	-8.747%	1	688	-10.751%
2025-09-04	126.9000	126.9000	126.9000	126.9000	-0.564%	4	687	-18.558%
2025-08-22	127.6200	127.6200	127.6200	127.6200	-9.005%	2	683	-19.017%
2025-08-18	140.2500	140.2500	140.2500	140.2500	-1.793%	1	683	-26.310%
2025-08-15	142.8100	142.8100	142.8100	142.8100	-1.367%	2	684	-27.631%
2025-08-06	144.7900	144.7900	144.7900	144.7900	-0.563%	1	682	-28.621%
2025-08-05	152.0000	152.0000	145.6100	145.6100	-13.302%	2	682	-29.023%
2025-07-31	167.9500	167.9500	167.9500	167.9500	+26.089%	1	681	-38.464%
2025-07-29	133.2000	133.2000	133.2000	133.2000	+1.625%	2	682	-22.410%
2025-07-21	131.3200	131.3200	131.0700	131.0700	-1.154%	2	682	-21.149%
2025-07-18	132.6000	132.6000	132.6000	132.6000	-0.919%	4	682	-22.059%
2025-07-17	134.1300	134.1300	133.8300	133.8300	+2.946%	3	686	-22.775%
2025-07-15	130.0000	130.0000	130.0000	130.0000	+3.586%	1	684	-20.500%
2025-07-14	124.7400	125.5000	124.7400	125.5000	+2.157%	3	684	-17.649%
2025-07-03	122.8500	122.8500	122.8500	122.8500	+1.361%	1	688	-15.873%
2025-06-30	120.0000	121.2000	120.0000	121.2000	+0.207%	694	688	-14.728%
2025-06-26	120.9500	120.9500	120.9500	120.9500	+9.745%	1	991	-14.551%
2025-06-23	110.2100	110.2100	110.2100	110.2100	+0.648%	1	991	-6.224%
2025-06-17	109.5000	109.5000	109.5000	109.5000	-0.896%	2	992	-5.616%
2025-06-16	111.0000	111.2500	110.4900	110.4900	+0.445%	6	994	-6.462%
2025-06-12	108.0000	110.0000	108.0000	110.0000	+3.481%	5	994	-6.045%
2025-06-11	106.3000	106.3000	106.3000	106.3000	+1.142%	2	994	-2.775%
2025-06-09	105.1000	105.1000	105.1000	105.1000	+0.574%	2	994	-1.665%
2025-06-06	103.2000	104.5000	102.1000	104.5000	+2.834%	18	994	-1.100%
2025-06-05	101.2500	101.6200	101.2500	101.6200	+7.534%	2	1,002	+1.702%
2025-05-30	94.5000	94.5000	94.5000	94.5000	-2.326%	2	1,002	+9.365%
2025-05-27	96.2900	96.7500	96.1500	96.7500	+1.660%	7	1,003	+6.822%
2025-05-22	95.1700	95.1700	95.1700	95.1700	+0.074%	1	1,004	+8.595%
2025-05-19	95.1000	95.1000	95.1000	95.1000	+2.811%	1	1,005	+8.675%
2025-05-16	92.5000	92.5000	92.5000	92.5000	+4.167%	2	1,006	+11.730%
2025-05-13	89.0000	89.0000	88.8000	88.8000	+0.418%	2	1,007	+16.385%
2025-05-12	84.1000	88.4300	84.1000	88.4300	+8.211%	3	1,008	+16.872%
2025-05-09	81.7200	81.7200	81.7200	81.7200	+0.393%	2	1,007	+26.468%
2025-05-06	78.8100	82.0000	78.8100	81.4000	+5.783%	4	1,008	+26.966%
2025-05-01	78.2500	80.0000	76.7900	76.9500	+53.900%	11	1,012	+34.308%
2025-04-28	50.0000	50.0000	50.0000	50.0000	-1.088%	3	1,021	+106.700%
2025-04-25	50.7000	50.7000	50.5500	50.5500	+16.879%	4	1,021	+104.451%
2025-04-23	43.2500	43.2500	43.2500	43.2500	+13.816%	1	1,022	+138.960%
2025-04-21	38.0000	38.0000	38.0000	38.0000	-23.248%	5	1,028	+171.974%
2025-04-09	39.2500	49.5100	38.7300	49.5100	+28.264%	9	1,023	+108.746%
2025-04-08	39.6500	42.1000	38.6000	38.6000	+6.630%	46	1,018	+167.746%
2025-04-07	36.2000	36.2000	36.2000	36.2000	-9.387%	2	1,026	+185.497%
2025-04-04	40.7000	43.3000	38.6400	39.9500	-10.726%	26	1,028	+158.698%
2025-04-03	42.1200	44.9500	41.9000	44.7500	-5.889%	5	1,038	+130.950%
2025-04-02	47.2000	47.5500	46.9600	47.5500	+10.453%	26	1,039	+117.350%
2025-03-31	41.5900	43.0500	41.5900	43.0500	-6.515%	9	1,039	+140.070%
2025-03-28	48.3900	48.3900	46.0500	46.0500	-13.764%	4	1,048	+124.430%
2025-03-24	53.4000	53.4000	53.4000	53.4000	+1.175%	1	1,048	+93.539%
2025-03-21	52.7800	52.7800	52.7800	52.7800	+4.205%	4	1,049	+95.813%
2025-03-19	51.6500	51.6500	50.6500	50.6500	+0.297%	4	1,049	+104.047%
2025-03-18	50.5000	50.5000	50.5000	50.5000	-3.992%	1	1,051	+104.653%
2025-03-14	52.6000	52.6000	52.6000	52.6000	+8.454%	6	1,052	+96.483%
2025-03-13	48.5000	48.5000	48.5000	48.5000	-5.458%	1	1,052	+113.093%
2025-03-12	50.1000	51.3600	50.1000	51.3000	-2.564%	3	1,052	+101.462%
2025-03-11	50.1000	52.6500	48.6000	52.6500	+6.904%	9	1,054	+96.296%
2025-03-10	49.2500	49.2500	49.2500	49.2500	-7.685%	1	1,056	+109.848%
2025-03-07	58.5000	58.5000	53.3500	53.3500	-8.491%	12	1,057	+93.721%
2025-03-05	58.3000	58.3000	58.3000	58.3000	+9.504%	6	1,058	+77.273%
2025-03-04	53.2400	53.2400	53.2400	53.2400	-6.727%	1	1,065	+94.121%
2025-03-03	56.5200	57.0800	56.5200	57.0800	-3.857%	5	1,065	+81.062%
2025-02-28	55.0600	59.3700	55.0600	59.3700	-3.885%	20	1,069	+74.078%
2025-02-26	62.6000	62.6000	61.7700	61.7700	+1.262%	3	1,073	+67.314%
2025-02-25	59.9000	62.0000	59.9000	61.0000	-3.175%	7	1,069	+69.426%
2025-02-24	61.7700	63.2000	61.3000	63.0000	-9.742%	15	1,069	+64.048%
2025-02-21	70.0000	70.0000	69.8000	69.8000	-2.309%	4	1,076	+48.066%
2025-02-20	70.1500	73.1000	70.0500	71.4500	+2.291%	12	1,077	+44.647%
2025-02-19	69.6500	69.8500	69.6500	69.8500	+6.446%	2	1,071	+47.960%
2025-02-18	66.5200	66.5200	65.0900	65.6200	+0.260%	4	1,070	+57.498%
2025-02-14	65.4500	65.4500	65.4500	65.4500	-3.037%	4	1,068	+57.907%
2025-02-13	65.9300	67.5000	65.9300	67.5000	-0.222%	8	1,068	+53.111%
2025-02-12	65.0000	67.6500	65.0000	67.6500	-1.313%	4	1,066	+52.772%
2025-02-10	69.3000	70.4500	68.5500	68.5500	+2.697%	26	1,064	+50.766%
2025-02-07	69.4200	69.8000	66.7500	66.7500	-5.986%	8	1,052	+54.831%
2025-02-06	70.9700	72.0200	70.9700	71.0000	+3.078%	5	1,050	+45.563%
2025-02-05	68.8800	68.8800	68.8800	68.8800	-0.029%	2	1,047	+50.044%
2025-02-04	69.8700	69.8700	68.9000	68.9000	-2.131%	2	1,045	+50.000%
2025-02-03	71.3500	71.3500	69.0000	70.4000	-3.891%	19	1,043	+46.804%
2025-01-31	73.0000	73.9900	71.8000	73.2500	+3.096%	16	1,044	+41.092%
2025-01-30	72.8000	74.3800	70.3000	71.0500	-23.189%	32	1,036	+45.461%
2025-01-29	92.5000	92.5000	92.5000	92.5000	+10.080%	2	1,018	+11.730%
2025-01-27	77.5400	84.0300	77.5400	84.0300	-9.849%	3	1,018	+22.992%
2025-01-22	88.0000	93.2100	88.0000	93.2100	+15.430%	18	1,018	+10.879%
2025-01-21	81.6000	81.6000	80.0000	80.7500	-2.121%	14	1,020	+27.988%
2025-01-17	82.5000	82.5000	82.5000	82.5000	+1.053%	2	1,011	+25.273%
2025-01-16	80.8600	81.6700	80.8600	81.6400	+2.242%	10	1,011	+26.592%
2025-01-15	77.1000	80.0000	77.1000	79.8500	+11.756%	10	1,012	+29.430%
2025-01-14	75.0000	75.4100	71.4500	71.4500	-2.123%	28	1,018	+44.647%
2025-01-13	73.9500	73.9500	73.0000	73.0000	-3.209%	2	1,018	+41.575%
2025-01-10	78.9000	78.9000	75.0000	75.4200	-7.346%	32	1,016	+37.033%
2025-01-08	81.4000	81.4000	81.2000	81.4000	-1.536%	5	998	+26.966%
2025-01-06	82.1000	82.7500	82.1000	82.6700	+4.408%	11	998	+25.015%
2025-01-03	78.8500	79.2100	78.8500	79.1800	+2.168%	20	1,000	+30.525%
2025-01-02	75.8000	77.5000	75.8000	77.5000	-4.557%	2	990	+33.355%
2024-12-31	81.2000	81.2000	81.2000	81.2000	-4.728%	5	995	+27.278%
2024-12-27	85.8000	85.8000	85.2300	85.2300	-8.028%	4	995	+21.260%
2024-12-26	92.6700	92.6700	92.6700	92.6700	-3.348%	9	996	+11.525%
2024-12-20	87.3200	95.8800	87.3200	95.8800	+0.450%	2	996	+7.791%
2024-12-19	95.4500	95.4500	95.4500	95.4500	-0.573%	2	996	+8.277%
2024-12-18	100.9500	100.9500	96.0000	96.0000	-2.340%	27	998	+7.656%
2024-12-16	98.3000	98.3000	98.3000	98.3000	-1.136%	1	1,024	+5.137%
2024-12-13	99.4300	99.4300	99.4300	99.4300	-3.513%	2	1,024	+3.942%
2024-12-12	101.8100	103.0500	100.6000	103.0500	+3.050%	3	1,023	+0.291%
2024-12-11	98.7100	100.0000	98.7100	100.0000	+2.041%	3	1,023	+3.350%
2024-12-10	97.9000	98.7700	97.1800	98.0000	+3.267%	248	1,024	+5.459%
2024-12-09	95.0000	97.8500	94.9000	94.9000	-0.105%	8	1,236	+8.904%
2024-12-06	95.0000	95.0000	95.0000	95.0000	+6.050%	2	1,241	+8.789%
2024-12-04	90.3500	90.6000	89.5800	89.5800	+4.042%	12	1,242	+15.372%
2024-12-02	80.9500	86.1000	80.9500	86.1000	+6.139%	2	1,253	+20.035%
2024-11-29	81.1200	81.1200	81.1200	81.1200	-0.649%	2	1,255	+27.404%
2024-11-27	79.6500	81.6500	79.6500	81.6500	-1.745%	12	1,268	+26.577%
2024-11-26	79.6000	83.1000	79.6000	83.1000	+9.587%	6	1,268	+24.368%
2024-11-25	76.4000	76.4000	75.8300	75.8300	+0.172%	5	1,272	+36.292%
2024-11-22	74.0000	75.7000	74.0000	75.7000	-0.395%	4	1,268	+36.526%
2024-11-20	76.0000	76.0000	76.0000	76.0000	+2.786%	1	1,266	+35.987%
2024-11-19	73.9400	73.9400	73.9400	73.9400	-2.966%	1	1,265	+39.775%
2024-11-18	76.4300	77.5000	76.2000	76.2000	+0.263%	4	1,265	+35.630%
2024-11-15	78.2000	78.2000	75.7000	76.0000	-7.990%	24	1,262	+35.987%
2024-11-13	77.9000	82.6000	77.9000	82.6000	+2.596%	3	1,254	+25.121%
2024-11-12	80.5100	80.5100	80.5100	80.5100	-0.198%	1	1,253	+28.369%
2024-11-07	80.6700	80.6700	80.6700	80.6700	+2.686%	2	1,254	+28.115%
2024-11-06	75.8500	78.5700	75.8500	78.5600	+3.641%	7	1,254	+31.555%
2024-11-05	72.6500	75.8000	72.6500	75.8000	+1.067%	3	1,249	+36.346%
2024-11-01	76.1000	76.1000	75.0000	75.0000	+3.050%	26	1,251	+37.800%
2024-10-31	73.5000	75.3500	72.5000	72.7800	-21.166%	23	1,248	+42.003%
2024-10-30	90.4100	92.8500	90.4100	92.3200	+4.790%	19	1,230	+11.948%
2024-10-29	88.1700	88.1700	88.1000	88.1000	+0.686%	2	1,235	+17.310%
2024-10-25	88.6000	88.6000	87.5000	87.5000	+4.167%	10	1,235	+18.114%
2024-10-23	84.0000	84.0000	84.0000	84.0000	-0.908%	1	1,233	+23.036%
2024-10-22	86.1000	86.1000	84.7700	84.7700	+8.402%	2	1,233	+21.918%
2024-10-21	78.2000	78.2000	78.2000	78.2000	+1.558%	1	1,233	+32.161%
2024-10-16	77.0000	77.0000	77.0000	77.0000	-2.470%	1	1,232	+34.221%
2024-10-15	78.9500	78.9500	78.9500	78.9500	-2.747%	1	1,233	+30.906%
2024-10-14	81.0000	83.6400	81.0000	81.1800	+4.748%	5	1,233	+27.310%
2024-10-11	77.5000	77.5000	77.5000	77.5000	-1.274%	2	1,236	+33.355%
2024-10-10	78.0000	79.4300	78.0000	78.5000	-2.254%	4	1,235	+31.656%
2024-10-09	79.5000	80.3100	79.5000	80.3100	+3.293%	6	1,232	+28.689%
2024-10-08	76.1000	77.7500	76.1000	77.7500	+2.912%	23	1,236	+32.926%
2024-10-07	75.5500	75.5500	75.5500	75.5500	-4.609%	1	1,221	+36.797%
2024-10-04	78.0000	79.5000	78.0000	79.2000	+1.344%	14	1,220	+30.492%
2024-10-03	79.0000	79.0000	78.1500	78.1500	-8.059%	8	1,218	+32.246%
2024-09-30	85.0000	85.0000	85.0000	85.0000	0.000%	1	1,211	+21.588%
2024-09-27	85.6000	85.6000	85.0000	85.0000	-0.701%	12	1,211	+21.588%
2024-09-26	85.6000	85.6000	85.6000	85.6000	-4.783%	1	1,205	+20.736%
2024-09-16	91.0000	91.0000	89.9000	89.9000	+0.111%	4	1,206	+14.961%
2024-09-13	89.0000	89.8000	89.0000	89.8000	+2.629%	4	1,206	+15.089%
2024-09-12	87.5000	87.5000	87.5000	87.5000	+4.916%	1	1,207	+18.114%
2024-09-11	80.6500	83.4000	78.8000	83.4000	+6.923%	277	1,206	+23.921%
2024-09-10	78.1200	78.1200	77.9200	78.0000	+9.705%	5	946	+32.500%
2024-09-06	77.3500	77.3500	71.1000	71.1000	-5.200%	6	943	+45.359%
2024-09-05	75.0000	75.0000	75.0000	75.0000	-2.597%	5	940	+37.800%
2024-09-04	75.3500	77.0000	75.3500	77.0000	-0.530%	2	945	+34.221%
2024-09-03	83.0000	83.0000	77.4100	77.4100	-3.262%	8	946	+33.510%
2024-08-30	82.0000	82.0000	80.0100	80.0200	-2.176%	6	938	+29.155%
2024-08-29	81.8000	81.8000	81.8000	81.8000	+4.738%	10	948	+26.345%
2024-08-28	79.0000	79.0000	76.5800	78.1000	-3.580%	4	948	+32.330%
2024-08-27	81.0000	81.0000	81.0000	81.0000	-1.592%	1	947	+27.593%
2024-08-26	81.9000	82.3100	81.2300	82.3100	+1.342%	4	947	+25.562%
2024-08-23	84.0000	84.0000	81.2200	81.2200	-1.920%	62	948	+27.247%
2024-08-22	87.7800	87.7800	82.5000	82.8100	-4.244%	29	932	+24.804%
2024-08-20	86.4800	86.4800	86.4800	86.4800	+0.969%	9	913	+19.507%
2024-08-19	85.2000	85.6500	83.5900	85.6500	+1.349%	16	904	+20.665%
2024-08-16	84.5100	84.5100	84.5100	84.5100	-1.790%	2	903	+22.293%
2024-08-15	84.9000	86.3000	84.9000	86.0500	+4.557%	69	904	+20.105%
2024-08-14	81.8900	83.4500	81.3000	82.3000	+2.312%	661	913	+25.577%
2024-08-13	80.2000	82.1000	80.0000	80.4400	+4.876%	17	326	+28.481%
2024-08-12	76.7000	76.7000	76.7000	76.7000	-1.981%	1	314	+34.746%
2024-08-08	77.3500	78.2500	77.3500	78.2500	+2.435%	5	313	+32.077%
2024-08-07	80.1000	80.1000	76.3900	76.3900	+0.646%	9	313	+35.293%
2024-08-06	75.4000	77.8500	75.4000	75.9000	+5.198%	47	313	+36.166%
2024-08-05	70.2500	72.1500	69.8500	72.1500	-10.037%	27	294	+43.243%
2024-08-02	78.2900	80.2000	77.8000	80.2000	-5.647%	36	272	+28.865%
2024-08-01	90.5300	90.5300	83.5900	85.0000	-2.299%	6	272	+21.588%
2024-07-31	89.3500	89.3500	85.0000	87.0000	-5.507%	31	274	+18.793%
2024-07-30	92.4000	92.4000	87.5600	92.0700	-1.949%	18	263	+12.252%
2024-07-29	93.9000	93.9000	93.9000	93.9000	+5.922%	1	256	+10.064%
2024-07-26	88.6500	88.6500	88.6500	88.6500	-1.115%	2	256	+16.582%
2024-07-25	89.8100	91.3400	89.6500	89.6500	-3.778%	7	257	+15.282%
2024-07-24	94.2000	94.2000	93.1700	93.1700	-9.102%	7	257	+10.926%
2024-07-17	102.5000	102.5000	102.5000	102.5000	-5.312%	10	255	+0.829%
2024-07-16	108.1600	108.2500	108.1600	108.2500	-4.533%	2	255	-4.527%
2024-07-11	112.5000	113.3900	112.5000	113.3900	-6.675%	2	257	-8.854%