Dark

MSFT20261218C420
MSFT Dec 18 2026 420.00 Call (MSFT261218C00420000)
option OPRA

EOD

Sep 29, 2026

95.55-3.446%(-3.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	95.4000	95.5500	92.8100	95.5500	-3.446%	4	3,597	0.000%
2026-09-28	94.8400	98.9600	93.4500	98.9600	-4.043%	21	3,595	-3.446%
2026-09-25	99.6500	103.6600	99.5000	103.1300	+21.961%	18	3,588	-7.350%
2026-09-24	80.2300	84.5600	80.2300	84.5600	-4.635%	3	3,600	+12.997%
2026-09-23	92.0000	92.0000	87.6000	88.6700	+2.178%	14	3,601	+7.759%
2026-09-21	82.6500	86.7800	82.6500	86.7800	+4.933%	21	3,597	+10.106%
2026-09-18	81.5000	86.0300	81.5000	82.7000	-4.338%	28	3,603	+15.538%
2026-09-17	86.6000	86.6000	86.4500	86.4500	+7.099%	3	3,607	+10.526%
2026-09-16	83.0000	83.7100	80.7200	80.7200	-7.770%	6	3,609	+18.372%
2026-09-15	94.7000	94.7000	87.0000	87.5200	-9.051%	88	3,612	+9.175%
2026-09-14	89.0000	98.0000	89.0000	96.2300	+12.748%	21	3,687	-0.707%
2026-09-11	85.3500	85.3500	85.3500	85.3500	+4.353%	1	3,701	+11.951%
2026-09-10	81.8600	81.8600	81.7900	81.7900	-2.805%	3	3,701	+16.824%
2026-09-09	83.1300	84.1500	83.1300	84.1500	+1.827%	3	3,703	+13.547%
2026-09-08	83.0100	84.1000	82.6400	82.6400	-9.187%	14	3,703	+15.622%
2026-09-04	91.0000	91.0000	91.0000	91.0000	-8.423%	1	3,716	+5.000%
2026-09-03	100.0000	103.5000	99.3700	99.3700	+14.022%	20	3,716	-3.844%
2026-09-02	86.8300	88.6400	86.8300	87.1500	-4.336%	5	3,733	+9.639%
2026-09-01	94.8000	94.8000	90.9700	91.1000	-9.245%	4	3,738	+4.885%
2026-08-31	100.3800	100.3800	100.3800	100.3800	-6.038%	5	3,741	-4.812%
2026-08-28	96.4500	106.9000	96.4500	106.8300	+10.613%	18	3,746	-10.559%
2026-08-27	92.0500	96.5800	92.0500	96.5800	+11.434%	27	3,761	-1.066%
2026-08-26	87.4500	87.4500	86.6700	86.6700	+5.374%	6	3,772	+10.246%
2026-08-25	82.0000	82.2500	82.0000	82.2500	+2.748%	2	3,776	+16.170%
2026-08-24	80.0500	80.0500	80.0500	80.0500	+1.651%	1	3,776	+19.363%
2026-08-21	78.7500	78.7500	78.7500	78.7500	+2.008%	1	3,777	+21.333%
2026-08-20	77.4600	77.4600	76.1200	77.2000	-5.334%	8	3,776	+23.769%
2026-08-19	76.8000	81.5500	76.7100	81.5500	+6.532%	4	3,777	+17.167%
2026-08-18	75.2500	76.5500	75.2500	76.5500	+2.312%	12	3,776	+24.820%
2026-08-17	82.7100	84.8300	73.8300	74.8200	-15.237%	251	3,785	+27.706%
2026-08-14	88.8000	90.8500	88.2700	88.2700	-2.507%	12	3,582	+8.247%
2026-08-13	90.9100	92.5000	90.5400	90.5400	+3.735%	5	3,575	+5.533%
2026-08-12	92.0000	92.0000	86.3200	87.2800	-9.112%	79	3,577	+9.475%
2026-08-11	97.3500	97.3500	93.7400	96.0300	-2.010%	228	3,602	-0.500%
2026-08-10	96.9000	103.5000	96.9000	98.0000	+3.277%	106	3,502	-2.500%
2026-08-07	95.8300	97.6500	93.3600	94.8900	-0.826%	58	3,540	+0.696%
2026-08-06	85.7000	95.6900	85.7000	95.6800	+11.906%	76	3,549	-0.136%
2026-08-05	92.3000	92.3000	84.0000	85.5000	-7.866%	41	3,592	+11.754%
2026-08-04	86.0000	95.0000	86.0000	92.8000	+9.176%	73	3,612	+2.963%
2026-08-03	74.0200	88.0000	74.0200	85.0000	+25.313%	174	3,665	+12.412%
2026-07-31	57.0000	67.8300	57.0000	67.8300	+17.577%	241	3,704	+40.867%
2026-07-30	45.0500	62.5000	45.0500	57.6900	+129.201%	792	3,822	+65.627%
2026-07-29	26.2900	30.2500	25.1700	25.1700	-6.778%	294	4,014	+279.619%
2026-07-28	27.0000	30.5000	26.6300	27.0000	+5.222%	225	4,126	+253.889%
2026-07-27	27.1000	27.7500	25.6600	25.6600	+9.424%	111	4,257	+272.369%
2026-07-24	24.7000	25.2500	23.4500	23.4500	-0.213%	85	4,278	+307.463%
2026-07-23	27.8200	28.2700	22.4500	23.5000	-15.771%	78	4,282	+306.596%
2026-07-22	29.3200	29.3200	26.8900	27.9000	-13.273%	29	4,302	+242.473%
2026-07-21	32.0000	33.0000	31.5500	32.1700	-3.683%	94	4,288	+197.016%
2026-07-20	28.9500	33.8000	28.9500	33.4000	+6.234%	49	4,233	+186.078%
2026-07-17	31.0000	31.6500	28.7200	31.4400	-4.727%	188	4,235	+203.912%
2026-07-16	31.5000	36.0100	29.7000	33.0000	+4.101%	275	4,221	+189.545%
2026-07-15	28.0800	33.0700	28.0800	31.7000	+15.693%	73	4,334	+201.420%
2026-07-14	25.0000	27.8300	24.5000	27.4000	-5.907%	155	4,338	+248.723%
2026-07-13	29.0000	30.1000	27.6500	29.1200	+6.902%	23	4,314	+228.125%
2026-07-10	27.4000	28.7000	25.8300	27.2400	+3.104%	84	4,313	+250.771%
2026-07-09	24.2200	26.4200	23.3000	26.4200	+1.654%	63	4,276	+261.658%
2026-07-08	26.9000	26.9000	25.3700	25.9900	-9.126%	79	4,255	+267.641%
2026-07-07	31.3000	31.5500	28.6000	28.6000	+1.961%	43	4,298	+234.091%
2026-07-06	28.5000	28.5000	26.3000	28.0500	-7.730%	54	4,293	+240.642%
2026-07-02	28.3000	31.1500	28.3000	30.4000	+8.185%	488	4,329	+214.309%
2026-07-01	25.5000	29.9000	24.4000	28.1000	+27.149%	360	4,329	+240.036%
2026-06-30	22.5100	23.3000	22.1000	22.1000	+1.144%	202	4,291	+332.353%
2026-06-29	25.0000	27.1500	21.7500	21.8500	-10.998%	272	4,150	+337.300%
2026-06-26	19.2900	24.5500	18.1500	24.5500	+43.988%	194	4,001	+289.206%
2026-06-25	18.8800	18.8800	16.0000	17.0500	-13.099%	317	3,967	+460.411%
2026-06-24	23.0000	23.0000	19.6200	19.6200	-13.872%	63	3,847	+387.003%
2026-06-23	22.2000	24.1000	21.7700	22.7800	+11.886%	230	3,809	+319.447%
2026-06-22	24.8000	25.2400	20.3600	20.3600	-19.811%	131	3,750	+369.303%
2026-06-18	24.1500	25.9500	22.1000	25.3900	+4.057%	327	3,425	+276.329%
2026-06-17	29.0000	29.0000	24.3000	24.4000	-21.112%	162	3,425	+291.598%
2026-06-16	32.3300	32.3300	29.8500	30.9300	-10.009%	118	3,425	+208.923%
2026-06-15	33.0500	35.0000	31.9500	34.3700	+12.541%	94	3,399	+178.004%
2026-06-12	31.0500	31.0500	27.9600	30.5400	-1.706%	161	3,392	+212.868%
2026-06-11	30.5500	31.8000	28.1000	31.0700	-7.749%	237	3,345	+207.531%
2026-06-10	36.9500	37.0600	33.6800	33.6800	-5.579%	16	3,353	+183.700%
2026-06-09	38.8400	41.0000	34.4500	35.6700	-13.000%	213	3,348	+167.872%
2026-06-08	41.0000	41.2500	38.8000	41.0000	-6.712%	122	3,187	+133.049%
2026-06-05	49.3500	49.3500	41.9500	43.9500	-11.694%	255	3,150	+117.406%
2026-06-04	51.6100	53.7500	48.7500	49.7700	-3.077%	62	3,192	+91.983%
2026-06-03	55.1100	55.1100	47.1500	51.3500	-12.907%	73	3,191	+86.076%
2026-06-02	61.4000	65.7800	58.9600	58.9600	-19.454%	162	3,187	+62.059%
2026-06-01	74.2000	76.6500	69.9500	73.2000	+16.933%	119	3,268	+30.533%
2026-05-29	52.0000	63.4000	51.8500	62.6000	+30.281%	309	3,323	+52.636%
2026-05-28	42.2000	49.8000	42.2000	48.0500	+23.205%	157	3,378	+98.855%
2026-05-27	38.7500	41.0000	38.3500	39.0000	-6.069%	60	3,407	+145.000%
2026-05-26	41.5000	44.0000	40.0500	41.5200	-3.104%	58	3,379	+130.130%
2026-05-22	44.5000	46.1500	42.0400	42.8500	-1.945%	76	3,364	+122.987%
2026-05-21	47.0000	47.0000	42.5000	43.7000	-3.532%	55	3,344	+118.650%
2026-05-20	40.5000	45.3000	39.2000	45.3000	+7.473%	58	3,344	+110.927%
2026-05-19	50.2000	52.0000	42.0000	42.1500	-7.505%	82	3,298	+126.690%
2026-05-18	43.7400	47.5000	43.0000	45.5700	-0.022%	78	3,298	+109.677%
2026-05-15	41.2000	49.5300	40.8000	45.5800	+19.163%	322	3,298	+109.631%
2026-05-14	36.2000	39.5700	33.8700	38.2500	+6.933%	67	3,261	+149.804%
2026-05-13	32.7000	35.8800	32.7000	35.7700	-3.324%	59	3,213	+167.123%
2026-05-12	39.7500	39.7500	36.3100	37.0000	-2.323%	107	3,213	+158.243%
2026-05-11	38.0800	38.6500	37.2800	37.8800	-7.610%	143	3,213	+152.244%
2026-05-08	42.4100	42.7200	40.0000	41.0000	-6.178%	223	3,049	+133.049%
2026-05-07	43.8500	47.4500	43.6900	43.7000	+12.051%	65	2,929	+118.650%
2026-05-06	35.6900	40.7000	34.9200	39.0000	+1.299%	84	2,937	+145.000%
2026-05-05	38.1900	38.5500	37.0400	38.5000	-1.836%	43	2,937	+148.182%
2026-05-04	41.0000	43.8500	38.9400	39.2200	-0.709%	43	2,954	+143.626%
2026-05-01	41.4200	42.4000	39.5000	39.5000	+3.403%	68	2,946	+141.899%
2026-04-30	40.3500	40.6600	32.4500	38.2000	-22.641%	291	2,946	+150.131%
2026-04-29	49.0000	52.0000	47.8300	49.3800	-7.006%	244	2,895	+93.499%
2026-04-28	48.6500	53.1000	48.6500	53.1000	+3.792%	298	2,823	+79.944%
2026-04-27	47.5800	51.1800	46.0000	51.1600	+3.104%	125	2,850	+86.767%
2026-04-24	46.1700	49.8000	45.5600	49.6200	+7.870%	115	2,834	+92.563%
2026-04-23	47.0500	49.1000	42.6200	46.0000	-15.751%	178	2,781	+107.717%
2026-04-22	49.2500	54.7200	49.2500	54.6000	+10.683%	42	2,772	+75.000%
2026-04-21	46.3800	51.4400	46.3800	49.3300	+9.622%	101	2,766	+93.696%
2026-04-20	48.0500	48.2600	44.9900	45.0000	-8.907%	85	2,766	+112.333%
2026-04-17	49.5500	55.0500	47.7800	49.4000	+3.347%	122	2,782	+93.421%
2026-04-16	47.9500	48.3100	43.3500	47.8000	+10.316%	1,069	2,771	+99.895%
2026-04-15	35.5700	45.0000	35.0000	43.3300	+30.120%	485	2,449	+120.517%
2026-04-14	31.3400	34.6000	31.3400	33.3000	+17.876%	118	2,352	+186.937%
2026-04-13	23.5500	28.4100	23.5500	28.2500	+22.400%	33	2,340	+238.230%
2026-04-10	24.0000	24.2500	22.7000	23.0800	-1.578%	32	2,328	+313.995%
2026-04-09	22.5400	23.4500	20.9700	23.4500	-1.055%	353	2,303	+307.463%
2026-04-08	25.8500	26.2500	23.5000	23.7000	+5.240%	401	2,230	+303.165%
2026-04-07	22.2500	22.8000	21.6000	22.5200	-3.966%	36	1,900	+324.290%
2026-04-06	24.0000	24.0000	23.0500	23.4500	-0.678%	42	1,905	+307.463%
2026-04-02	22.8000	23.8500	22.8000	23.6100	+1.987%	13	1,878	+304.701%
2026-04-01	24.1000	24.1000	22.8900	23.1500	-3.219%	44	1,878	+312.743%
2026-03-31	22.5800	23.9200	21.5200	23.9200	+16.683%	110	1,879	+299.457%
2026-03-30	20.8700	22.1000	19.7000	20.5000	+4.699%	81	1,938	+366.098%
2026-03-27	20.8500	20.8500	19.5000	19.5800	-12.900%	176	1,966	+387.998%
2026-03-26	24.4000	24.5000	22.4500	22.4800	-7.107%	54	1,822	+325.044%
2026-03-25	25.1000	25.1000	23.7400	24.2000	-3.470%	113	1,812	+294.835%
2026-03-24	26.4000	26.5000	24.9800	25.0700	-12.343%	47	1,722	+281.133%
2026-03-23	30.2000	30.3000	28.6000	28.6000	-3.671%	17	1,702	+234.091%
2026-03-20	30.0000	30.8600	29.5900	29.6900	-8.080%	184	1,702	+221.826%
2026-03-19	33.3000	33.5200	31.5700	32.3000	-4.972%	35	1,782	+195.820%
2026-03-18	36.6000	36.6000	33.8000	33.9900	-8.234%	12	1,779	+181.112%
2026-03-17	38.5000	40.3500	37.0400	37.0400	-2.166%	54	1,775	+157.964%
2026-03-16	37.5500	38.1000	36.6700	37.8600	+0.933%	13	1,751	+152.377%
2026-03-13	40.0000	40.8300	37.5000	37.5100	-10.627%	80	1,745	+154.732%
2026-03-12	42.2000	43.0400	41.3000	41.9700	-0.686%	9	1,747	+127.663%
2026-03-11	43.7000	43.7000	41.9700	42.2600	-4.172%	24	1,743	+126.100%
2026-03-10	44.6100	44.7000	42.9000	44.1000	-3.289%	27	1,760	+116.667%
2026-03-09	45.0000	46.3400	44.2500	45.6000	-3.205%	8	1,745	+109.539%
2026-03-06	49.3000	50.0000	47.1100	47.1100	-2.766%	64	1,784	+102.823%
2026-03-05	47.9900	48.4500	45.3500	48.4500	+4.961%	15	1,767	+97.214%
2026-03-04	43.3000	47.2400	43.3000	46.1600	+4.957%	28	1,764	+106.997%
2026-03-03	41.3000	45.1300	39.0200	43.9800	+7.557%	34	1,768	+117.258%
2026-03-02	37.9500	41.8300	37.9500	40.8900	+7.861%	22	1,782	+133.676%
2026-02-27	37.8000	40.0000	37.3500	37.9100	-11.218%	28	1,782	+152.044%
2026-02-26	43.4500	44.4700	40.8500	42.7000	+3.868%	48	1,769	+123.770%
2026-02-25	37.6000	41.3000	37.6000	41.1100	+16.790%	38	1,767	+132.425%
2026-02-24	33.0500	35.2000	33.0500	35.2000	+7.154%	60	1,767	+171.449%
2026-02-23	35.0000	35.4100	32.7000	32.8500	-15.357%	169	1,758	+190.868%
2026-02-20	38.7800	40.0000	38.7800	38.8100	-2.732%	20	1,643	+146.199%
2026-02-19	40.0000	41.2000	39.3500	39.9000	+0.377%	14	1,642	+139.474%
2026-02-18	39.0100	40.3700	39.0100	39.7500	+2.713%	38	1,638	+140.377%
2026-02-17	40.2600	40.2600	38.2100	38.7000	-6.068%	43	1,628	+146.899%
2026-02-13	41.9500	43.3400	40.2000	41.2000	-1.553%	31	1,617	+131.917%
2026-02-12	41.7300	43.4500	40.0000	41.8500	-1.876%	35	1,617	+128.315%
2026-02-11	45.0000	45.5000	42.2500	42.6500	-9.869%	53	1,623	+124.033%
2026-02-10	50.1500	53.5600	47.3000	47.3200	-1.417%	105	1,620	+101.923%
2026-02-09	42.5900	48.0000	42.5900	48.0000	+18.081%	52	1,586	+99.063%
2026-02-06	38.5000	40.6500	37.6700	40.6500	+6.974%	236	1,567	+135.055%
2026-02-05	40.9000	43.0000	37.5000	38.0000	-19.286%	127	1,496	+151.447%
2026-02-04	45.1500	49.4000	44.4000	47.0800	+3.678%	54	1,500	+102.952%
2026-02-03	50.9800	50.9800	44.3500	45.4100	-12.623%	173	1,487	+110.416%
2026-02-02	55.5500	55.5500	51.8700	51.9700	-7.953%	66	1,508	+83.856%
2026-01-30	61.0700	62.1100	56.4600	56.4600	-4.789%	30	1,520	+69.235%
2026-01-29	62.2400	62.2400	52.8300	59.3000	-35.961%	250	1,528	+61.130%
2026-01-28	92.6000	92.6000	92.6000	92.6000	+1.070%	2	1,482	+3.186%
2026-01-27	91.0000	91.6200	91.0000	91.6200	+4.470%	3	1,482	+4.289%
2026-01-26	88.5300	88.5300	87.7000	87.7000	+3.395%	3	1,484	+8.951%
2026-01-23	84.8000	85.4000	83.4600	84.8200	+24.735%	15	1,487	+12.650%
2026-01-22	68.0000	68.0000	68.0000	68.0000	+1.995%	4	1,478	+40.515%
2026-01-21	70.3000	70.3000	64.9400	66.6700	-8.983%	22	1,480	+43.318%
2026-01-20	72.3000	73.4000	72.3000	73.2500	-5.117%	3	1,461	+30.444%
2026-01-16	77.8500	77.8500	77.2000	77.2000	+0.718%	2	1,462	+23.769%
2026-01-15	77.8700	77.8700	76.0000	76.6500	-0.661%	6	1,462	+24.658%
2026-01-14	83.1500	83.1500	76.4700	77.1600	-7.957%	30	1,460	+23.834%
2026-01-13	83.9200	84.0000	83.8000	83.8300	-8.242%	4	1,447	+13.981%
2026-01-12	91.3600	91.3600	91.3600	91.3600	+2.318%	1	1,444	+4.586%
2026-01-09	89.2900	89.2900	89.2900	89.2900	-2.415%	2	1,444	+7.011%
2026-01-08	91.5000	91.5000	91.5000	91.5000	-7.669%	3	1,443	+4.426%
2026-01-07	99.5200	99.7900	99.1000	99.1000	+10.541%	5	1,446	-3.582%
2026-01-05	89.6500	89.6500	89.6500	89.6500	+1.679%	1	1,447	+6.581%
2026-01-02	89.0500	89.0500	86.6200	88.1700	-9.103%	17	1,447	+8.370%
2025-12-31	98.0000	98.0000	97.0000	97.0000	-3.242%	5	1,437	-1.495%
2025-12-30	100.2500	100.2500	100.2500	100.2500	+2.108%	2	1,437	-4.688%
2025-12-29	100.0000	100.0000	98.1800	98.1800	-3.509%	2	1,435	-2.679%
2025-12-24	100.6000	101.7500	100.6000	101.7500	+1.567%	2	1,437	-6.093%
2025-12-23	99.7600	100.1800	99.7600	100.1800	+1.386%	3	1,437	-4.622%
2025-12-22	99.2800	99.2800	98.8100	98.8100	-0.992%	3	1,437	-3.299%
2025-12-18	102.6000	102.6000	99.8000	99.8000	+9.071%	13	1,437	-4.259%
2025-12-16	91.2000	91.5000	91.2000	91.5000	-1.220%	2	1,436	+4.426%
2025-12-15	95.7000	95.7000	92.6300	92.6300	-4.090%	16	1,434	+3.152%
2025-12-12	98.0000	98.0000	96.5500	96.5800	-1.549%	19	1,434	-1.066%
2025-12-11	97.5000	98.1000	97.5000	98.1000	+0.409%	6	1,418	-2.599%
2025-12-10	97.9900	97.9900	96.1300	97.7000	+1.003%	10	1,418	-2.201%
2025-12-04	96.7300	96.7300	96.7300	96.7300	-1.637%	1	1,418	-1.220%
2025-12-03	99.2100	99.2100	98.3400	98.3400	-7.270%	3	1,418	-2.837%
2025-12-02	106.0500	106.0500	106.0500	106.0500	+1.096%	2	1,416	-9.901%
2025-12-01	104.1000	104.9000	104.1000	104.9000	-1.871%	2	1,415	-8.913%
2025-11-28	106.7000	106.9000	106.7000	106.9000	+2.053%	2	1,415	-10.617%
2025-11-26	104.2000	104.7500	104.1800	104.7500	+8.775%	3	1,415	-8.783%
2025-11-25	96.4500	96.4500	96.3000	96.3000	+2.709%	2	1,415	-0.779%
2025-11-24	93.7600	93.7600	93.7600	93.7600	-3.836%	17	1,413	+1.909%
2025-11-21	97.5000	97.5000	97.5000	97.5000	-10.304%	1	1,396	-2.000%
2025-11-20	108.7000	108.7000	108.7000	108.7000	+4.169%	6	1,396	-12.098%
2025-11-19	104.3500	104.3500	104.3500	104.3500	-4.529%	1	1,396	-8.433%
2025-11-18	114.7500	114.7500	107.5100	109.3000	-9.572%	3	1,396	-12.580%
2025-11-17	121.8800	121.8800	120.8700	120.8700	-2.642%	15	1,396	-20.948%
2025-11-14	122.4100	124.3000	122.4100	124.1500	+5.975%	5	1,381	-23.037%
2025-11-12	118.0000	118.0000	117.1500	117.1500	-4.562%	4	1,378	-18.438%
2025-11-11	121.4000	122.7500	121.4000	122.7500	+4.025%	2	1,381	-22.159%
2025-11-06	118.0000	118.0000	118.0000	118.0000	-4.800%	1	1,381	-19.025%
2025-11-05	123.9500	123.9500	123.9500	123.9500	-3.937%	15	1,380	-22.912%
2025-11-03	132.4500	132.4500	129.0300	129.0300	-3.421%	2	1,394	-25.947%
2025-10-31	132.9700	133.6000	132.9700	133.6000	-1.359%	4	1,394	-28.481%
2025-10-30	140.6000	141.1500	135.4400	135.4400	-9.021%	8	1,394	-29.452%
2025-10-29	148.5000	148.8700	148.5000	148.8700	+9.479%	5	1,389	-35.816%
2025-10-24	135.4000	135.9800	135.4000	135.9800	+1.667%	2	1,392	-29.732%
2025-10-23	133.6600	133.7500	133.5000	133.7500	+5.406%	17	1,392	-28.561%
2025-10-17	126.8900	126.8900	126.8900	126.8900	+0.626%	4	1,376	-24.699%
2025-10-16	126.1000	126.1000	126.1000	126.1000	+0.856%	2	1,376	-24.227%
2025-10-14	125.0300	125.0300	125.0300	125.0300	-2.320%	1	1,374	-23.578%
2025-10-13	128.0000	128.0000	128.0000	128.0000	+0.392%	1	1,374	-25.352%
2025-10-10	127.5000	127.5000	127.5000	127.5000	-3.665%	1	1,374	-25.059%
2025-10-09	134.5500	134.5500	132.3500	132.3500	-5.854%	14	1,373	-27.805%
2025-10-06	140.5800	140.5800	140.5800	140.5800	+8.682%	1	1,370	-32.032%
2025-09-30	129.3500	129.3500	129.3500	129.3500	+2.415%	2	1,369	-26.131%
2025-09-26	123.2500	126.3000	123.2500	126.3000	-1.559%	2	1,369	-24.347%
2025-09-22	128.4500	128.4500	128.3000	128.3000	+2.231%	3	1,371	-25.526%
2025-09-19	125.5000	125.5000	125.5000	125.5000	+3.318%	1	1,368	-23.865%
2025-09-17	121.4700	121.4700	121.4700	121.4700	-4.166%	1	1,368	-21.339%
2025-09-16	126.7500	126.7500	126.7500	126.7500	+1.319%	1	1,369	-24.615%
2025-09-12	125.1000	125.1000	125.1000	125.1000	+8.218%	1	1,369	-23.621%
2025-09-08	114.8500	115.6000	114.8500	115.6000	+3.076%	3	1,369	-17.344%
2025-09-05	112.4000	113.8500	112.1500	112.1500	-7.122%	92	1,370	-14.802%
2025-09-04	120.7500	120.7500	120.7500	120.7500	+0.591%	1	1,403	-20.870%
2025-09-03	120.8500	120.8500	120.0400	120.0400	-1.380%	3	1,404	-20.402%
2025-08-27	118.5700	121.7200	118.5700	121.7200	+2.363%	2	1,405	-21.500%
2025-08-26	118.9100	118.9100	118.9100	118.9100	-3.034%	1	1,404	-19.645%
2025-08-25	122.6300	122.6300	122.6300	122.6300	-0.704%	1	1,404	-22.083%
2025-08-22	123.5000	123.5000	123.5000	123.5000	+0.734%	2	1,404	-22.632%
2025-08-20	122.6200	122.6200	122.6000	122.6000	-2.698%	7	1,404	-22.064%
2025-08-19	126.7700	126.7700	126.0000	126.0000	-4.762%	4	1,404	-24.167%
2025-08-18	132.3000	132.3000	132.3000	132.3000	-2.721%	1	1,404	-27.778%
2025-08-14	137.1400	137.4900	136.0000	136.0000	-5.424%	101	1,405	-29.743%
2025-08-13	142.7600	143.8000	142.7600	143.8000	+0.559%	2	1,406	-33.554%
2025-08-12	143.0000	143.0000	143.0000	143.0000	+1.562%	1	1,406	-33.182%
2025-08-11	140.8000	140.8000	140.8000	140.8000	+3.613%	1	1,406	-32.138%
2025-08-08	135.8900	135.8900	135.8900	135.8900	+0.659%	2	1,406	-29.686%
2025-08-07	140.3000	140.3000	135.0000	135.0000	-7.242%	2	1,404	-29.222%
2025-08-01	145.5400	145.5400	145.5400	145.5400	-8.764%	1	1,404	-34.348%
2025-07-31	165.7000	165.7000	159.5200	159.5200	+23.324%	3	1,404	-40.102%
2025-07-30	129.3500	129.3500	129.3500	129.3500	-0.805%	1	1,403	-26.131%
2025-07-29	129.6900	130.4000	129.6900	130.4000	+1.708%	16	1,403	-26.725%
2025-07-24	126.0500	128.2100	126.0500	128.2100	+3.345%	3	1,404	-25.474%
2025-07-22	124.0600	124.0600	124.0600	124.0600	-3.478%	1	1,405	-22.981%
2025-07-18	128.5500	128.5500	128.5300	128.5300	-1.434%	2	1,404	-25.659%
2025-07-17	130.9500	130.9500	130.4000	130.4000	+4.739%	6	1,403	-26.725%
2025-07-15	124.5000	124.5000	124.5000	124.5000	+2.368%	2	1,404	-23.253%
2025-07-14	121.2200	121.6200	121.2200	121.6200	+4.529%	2	1,404	-21.436%
2025-07-07	116.4000	116.4000	116.3500	116.3500	-2.399%	2	1,404	-17.877%
2025-07-03	119.2100	119.2100	119.2100	119.2100	+5.374%	1	1,404	-19.847%
2025-07-02	113.1300	113.1300	113.1300	113.1300	-1.283%	1	1,404	-15.540%
2025-07-01	118.3600	118.3600	114.6000	114.6000	-0.865%	61	1,434	-16.623%
2025-06-30	117.8500	117.8500	115.6000	115.6000	-2.554%	1,411	1,434	-17.344%
2025-06-27	118.5000	118.6300	118.5000	118.6300	+4.382%	10	1,865	-19.455%
2025-06-25	114.7300	114.7300	113.6500	113.6500	-0.967%	2	1,865	-15.926%
2025-06-24	114.7600	114.7600	114.7600	114.7600	+4.166%	1	1,865	-16.739%
2025-06-23	103.0000	111.1300	103.0000	110.1700	+4.476%	19	1,864	-13.270%
2025-06-20	106.7300	106.7300	105.4500	105.4500	-0.809%	8	1,863	-9.388%
2025-06-18	106.3100	106.3100	106.3100	106.3100	-0.691%	3	1,864	-10.121%
2025-06-12	105.0000	107.0500	104.8200	107.0500	+4.951%	9	1,864	-10.743%
2025-06-09	100.7800	102.0000	100.7800	102.0000	+0.940%	2	1,863	-6.324%
2025-06-06	101.0500	101.0500	101.0500	101.0500	+2.955%	2	1,864	-5.443%
2025-06-05	98.1500	98.1500	98.1500	98.1500	+2.549%	1	1,865	-2.649%
2025-06-04	95.4000	95.7100	95.4000	95.7100	+0.981%	2	1,867	-0.167%
2025-06-03	93.9500	94.7800	93.9500	94.7800	+2.299%	2	1,867	+0.812%
2025-05-29	92.5000	92.6500	92.5000	92.6500	-1.068%	2	1,867	+3.130%
2025-05-27	93.5000	93.7000	92.8000	93.6500	+2.912%	5	1,867	+2.029%
2025-05-22	91.0000	91.0000	91.0000	91.0000	-0.208%	1	1,868	+5.000%
2025-05-20	90.7000	91.1900	90.2500	91.1900	-0.708%	12	1,869	+4.781%
2025-05-19	91.7600	91.8400	91.7600	91.8400	+6.149%	2	1,879	+4.040%
2025-05-16	87.4700	87.4700	86.5200	86.5200	-2.237%	4	1,878	+10.437%
2025-05-15	88.8500	90.0000	88.5000	88.5000	-0.282%	33	1,878	+7.966%
2025-05-14	87.6500	88.7500	87.6500	88.7500	+2.899%	5	1,892	+7.662%
2025-05-13	85.8000	86.2500	84.8500	86.2500	+2.011%	38	1,894	+10.783%
2025-05-12	84.5500	84.5500	84.5500	84.5500	+6.486%	2	1,897	+13.010%
2025-05-09	79.4000	79.4000	79.4000	79.4000	-2.839%	2	1,899	+20.340%
2025-05-08	80.5200	83.0000	79.8300	81.7200	+7.668%	9	1,899	+16.924%
2025-05-07	75.9000	75.9000	75.9000	75.9000	-3.053%	1	1,903	+25.889%
2025-05-06	78.2500	78.2900	78.2500	78.2900	-1.448%	2	1,903	+22.046%
2025-05-05	80.0300	80.0300	79.4400	79.4400	+2.583%	7	1,904	+20.279%
2025-05-02	77.6000	77.7000	77.1800	77.4400	+3.988%	36	1,905	+23.386%
2025-05-01	75.0000	75.5700	72.7800	74.4700	+43.212%	237	1,908	+28.307%
2025-04-30	46.5000	52.0000	46.5000	52.0000	+2.665%	5	2,101	+83.750%
2025-04-29	50.7000	50.7000	50.6500	50.6500	+4.111%	2	2,104	+88.648%
2025-04-25	48.2000	48.6500	48.1000	48.6500	+2.421%	6	2,105	+96.403%
2025-04-24	45.3700	47.5000	45.3700	47.5000	+15.152%	7	2,105	+101.158%
2025-04-23	41.2500	41.2500	41.2500	41.2500	+17.689%	3	2,105	+131.636%
2025-04-21	36.0500	36.0500	34.3800	35.0500	-13.478%	8	2,105	+172.611%
2025-04-17	40.1500	40.5100	40.1500	40.5100	+0.025%	2	2,105	+135.868%
2025-04-16	44.3500	44.3500	40.5000	40.5000	-16.027%	3	2,105	+135.926%
2025-04-11	48.2300	48.2300	48.2300	48.2300	+8.382%	2	2,107	+98.113%
2025-04-10	45.6000	45.6000	44.5000	44.5000	-9.369%	2	2,106	+114.719%
2025-04-09	39.0000	49.1000	39.0000	49.1000	+29.211%	5	2,106	+94.603%
2025-04-08	39.0000	39.0000	38.0000	38.0000	+10.305%	6	2,105	+151.447%
2025-04-07	32.6500	36.0000	31.5000	34.4500	-9.580%	142	2,104	+177.358%
2025-04-04	39.2500	39.2500	37.7500	38.1000	-11.395%	36	2,180	+150.787%
2025-04-03	42.6700	43.6300	41.2900	43.0000	-4.656%	17	2,183	+122.209%
2025-04-02	45.8000	45.8000	45.1000	45.1000	+0.334%	22	2,190	+111.863%
2025-04-01	42.0000	44.9500	42.0000	44.9500	+9.634%	11	2,188	+112.570%
2025-03-31	40.0000	41.1000	39.0100	41.0000	-6.882%	122	2,189	+133.049%
2025-03-28	45.6500	45.6500	44.0300	44.0300	-16.133%	24	2,306	+117.011%
2025-03-26	51.5500	52.5000	51.5500	52.5000	+0.229%	32	2,295	+82.000%
2025-03-25	52.3800	52.3800	52.3800	52.3800	+1.413%	1	2,297	+82.417%
2025-03-24	51.6700	51.6700	51.6500	51.6500	+7.604%	5	2,296	+84.995%
2025-03-21	48.0000	48.0000	48.0000	48.0000	-1.133%	6	2,293	+99.063%
2025-03-20	48.5000	48.5500	48.5000	48.5500	+1.146%	6	2,290	+96.807%
2025-03-18	48.0000	48.0000	48.0000	48.0000	-4.096%	1	2,285	+99.063%
2025-03-17	50.0500	50.0500	50.0500	50.0500	-1.379%	10	2,285	+90.909%
2025-03-14	47.4000	50.7500	47.4000	50.7500	+6.618%	12	2,275	+88.276%
2025-03-12	47.6000	47.6000	47.6000	47.6000	-3.272%	1	2,276	+100.735%
2025-03-11	47.6400	49.2100	47.3000	49.2100	+3.339%	6	2,276	+94.168%
2025-03-10	50.3000	50.3000	47.2500	47.6200	-13.418%	18	2,275	+100.651%
2025-03-07	53.0000	55.0000	52.3000	55.0000	-5.741%	22	2,281	+73.727%
2025-03-06	58.3500	58.3500	58.3500	58.3500	+13.411%	1	2,282	+63.753%
2025-03-04	50.4000	51.4500	50.4000	51.4500	-1.531%	2	2,282	+85.714%
2025-03-03	55.8800	55.8800	52.2500	52.2500	-6.008%	3	2,282	+82.871%
2025-02-28	52.6900	55.5900	52.6900	55.5900	-1.085%	36	2,282	+71.883%
2025-02-27	61.7700	61.7700	56.2000	56.2000	-3.602%	108	2,285	+70.018%
2025-02-26	59.9000	59.9000	58.3000	58.3000	+0.258%	7	2,345	+63.894%
2025-02-25	59.2000	59.7000	58.0500	58.1500	-4.516%	58	2,344	+64.316%
2025-02-24	60.9000	60.9000	60.9000	60.9000	-5.581%	1	2,344	+56.897%
2025-02-21	68.3900	68.3900	64.5000	64.5000	-7.989%	130	2,343	+48.140%
2025-02-20	68.7000	70.3700	68.7000	70.1000	+4.006%	27	2,285	+36.305%
2025-02-19	65.0000	67.4000	65.0000	67.4000	+7.239%	4	2,265	+41.766%
2025-02-14	62.8500	62.8500	62.8500	62.8500	-1.334%	10	2,269	+52.029%
2025-02-13	62.9000	63.7000	62.9000	63.7000	-1.439%	2	2,268	+50.000%
2025-02-12	63.3700	65.1000	62.9800	64.6300	-1.838%	16	2,268	+47.842%
2025-02-10	66.3500	67.8500	65.4700	65.8400	+0.673%	311	2,258	+45.125%
2025-02-07	68.2000	68.2000	64.2500	65.4000	-5.217%	118	2,555	+46.101%
2025-02-06	69.5500	69.5500	69.0000	69.0000	+4.072%	2	2,502	+38.478%
2025-02-04	66.0000	66.4400	66.0000	66.3000	-2.500%	3	2,500	+44.118%
2025-02-03	67.4500	68.2300	66.0000	68.0000	-2.996%	34	2,501	+40.515%
2025-01-31	71.0000	72.5000	69.6000	70.1000	-0.214%	20	2,473	+36.305%
2025-01-30	68.8000	73.0000	67.2000	70.2500	-19.989%	252	2,471	+36.014%
2025-01-29	87.8000	87.8000	87.8000	87.8000	+15.908%	10	2,291	+8.827%
2025-01-27	75.7500	75.7500	75.7500	75.7500	-15.571%	2	2,301	+26.139%
2025-01-23	88.5000	89.7200	88.5000	89.7200	-0.917%	3	2,301	+6.498%
2025-01-22	89.7300	90.8500	89.7000	90.5500	+14.043%	33	2,304	+5.522%
2025-01-16	78.9000	79.4000	78.6500	79.4000	+1.548%	44	2,333	+20.340%
2025-01-15	77.6000	78.1900	77.6000	78.1900	+11.700%	2	2,326	+22.202%
2025-01-14	73.0300	73.0300	70.0000	70.0000	-0.723%	5	2,326	+36.500%
2025-01-13	73.2200	73.2200	70.5100	70.5100	-3.741%	3	2,323	+35.513%
2025-01-10	74.0000	74.0000	73.2500	73.2500	-7.278%	22	2,325	+30.444%
2025-01-08	78.4700	79.0000	78.3000	79.0000	+0.727%	4	2,324	+20.949%
2025-01-07	78.4300	78.4300	78.4300	78.4300	-1.309%	1	2,324	+21.828%
2025-01-06	79.4700	79.4700	79.4700	79.4700	+3.127%	1	2,325	+20.234%
2025-01-03	77.2800	77.2800	74.5500	77.0600	+3.436%	10	2,326	+23.994%
2025-01-02	76.2000	76.8500	72.2000	74.5000	-4.180%	41	2,321	+28.255%
2024-12-31	77.8500	77.8500	76.8700	77.7500	-1.582%	10	2,296	+22.894%
2024-12-30	77.7000	80.1700	77.7000	79.0000	-9.817%	12	2,296	+20.949%
2024-12-24	87.8000	87.8000	87.6000	87.6000	-2.667%	4	2,310	+9.075%
2024-12-20	90.0000	90.0000	90.0000	90.0000	-0.990%	1	2,310	+6.167%
2024-12-19	90.9000	90.9000	90.9000	90.9000	-7.500%	1	2,309	+5.116%
2024-12-18	98.5500	98.5500	98.2700	98.2700	-1.730%	2	2,310	-2.768%
2024-12-17	98.0000	100.4200	98.0000	100.0000	+2.987%	12	2,312	-4.450%
2024-12-16	95.0000	97.1000	95.0000	97.1000	+2.448%	7	2,329	-1.596%
2024-12-13	94.7800	94.7800	94.7800	94.7800	-4.456%	12	2,329	+0.812%