Dark

MSFT20261218C425
MSFT Dec 18 2026 425.00 Call (MSFT261218C00425000)
option OPRA

EOD

Sep 29, 2026

88.15-4.444%(-4.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	88.1500	88.1500	88.1500	88.1500	-4.444%	1	1,933	0.000%
2026-09-28	91.5700	94.7300	89.0000	92.2500	-7.174%	49	1,932	-4.444%
2026-09-25	94.1100	99.3800	92.0000	99.3800	+19.807%	3	1,936	-11.300%
2026-09-23	82.9500	82.9500	82.9500	82.9500	+4.117%	1	1,938	+6.269%
2026-09-22	81.4300	81.4300	79.6700	79.6700	-3.547%	26	1,938	+10.644%
2026-09-21	78.0500	82.6000	78.0500	82.6000	+2.928%	3	1,947	+6.719%
2026-09-17	82.4100	82.4100	80.0000	80.2500	+6.730%	9	1,949	+9.844%
2026-09-16	79.1300	79.1300	75.1900	75.1900	-10.616%	4	1,952	+17.236%
2026-09-15	84.1200	84.1200	84.1200	84.1200	-10.272%	77	1,953	+4.791%
2026-09-14	90.0000	93.8500	88.8700	93.7500	+15.399%	7	1,953	-5.973%
2026-09-11	81.2400	81.2400	81.2400	81.2400	+4.583%	1	1,956	+8.506%
2026-09-10	77.6400	77.6800	77.6400	77.6800	-2.973%	3	1,956	+13.478%
2026-09-09	80.0300	80.0600	80.0300	80.0600	+0.958%	2	1,955	+10.105%
2026-09-08	78.0000	79.3000	78.0000	79.3000	-16.894%	2	1,954	+11.160%
2026-09-03	97.0000	97.0000	95.4200	95.4200	+15.214%	4	1,955	-7.619%
2026-09-02	84.7000	84.7000	82.8200	82.8200	-7.701%	4	1,956	+6.436%
2026-09-01	89.7300	89.7300	89.7300	89.7300	-6.871%	1	1,957	-1.761%
2026-08-31	95.6400	96.3500	95.6400	96.3500	-2.203%	7	1,957	-8.511%
2026-08-28	92.9500	101.8000	92.9500	98.5200	+7.087%	64	1,963	-10.526%
2026-08-27	81.9000	92.1500	81.9000	92.0000	+8.876%	67	1,982	-4.185%
2026-08-26	80.4000	84.5000	80.4000	84.5000	+5.625%	3	2,004	+4.320%
2026-08-25	78.5000	80.0000	78.5000	80.0000	+2.341%	8	2,005	+10.188%
2026-08-24	75.7500	78.1700	75.7500	78.1700	+7.450%	7	2,006	+12.767%
2026-08-21	72.9500	72.9500	72.6300	72.7500	-0.980%	4	2,005	+21.168%
2026-08-20	73.0500	73.4700	72.8200	73.4700	-0.149%	10	2,006	+19.981%
2026-08-19	72.6000	74.3000	72.6000	73.5800	+1.210%	9	2,004	+19.802%
2026-08-18	71.0000	72.8800	71.0000	72.7000	+3.121%	11	2,005	+21.252%
2026-08-17	79.3900	79.3900	70.5000	70.5000	-15.549%	27	2,004	+25.035%
2026-08-14	84.7700	86.0000	83.4800	83.4800	+0.651%	3	2,018	+5.594%
2026-08-13	84.2500	84.2500	82.9400	82.9400	+0.570%	6	2,018	+6.282%
2026-08-12	89.0000	89.0000	82.2400	82.4700	-9.760%	78	2,023	+6.887%
2026-08-11	92.1400	92.2000	89.8700	91.3900	-2.600%	97	2,008	-3.545%
2026-08-10	93.4300	99.1500	93.4300	93.8300	+3.394%	141	2,009	-6.054%
2026-08-07	91.5000	93.4200	89.8100	90.7500	+0.554%	59	2,014	-2.865%
2026-08-06	88.5000	91.1500	86.3000	90.2500	+8.578%	98	2,028	-2.327%
2026-08-05	85.5000	85.5000	79.9600	83.1200	-2.897%	27	2,071	+6.051%
2026-08-04	80.0000	90.7000	80.0000	85.6000	+5.549%	143	2,079	+2.979%
2026-08-03	71.0000	84.0500	70.3500	81.1000	+26.719%	539	2,146	+8.693%
2026-07-31	54.0000	64.0000	54.0000	64.0000	+17.712%	305	2,170	+37.734%
2026-07-30	44.5000	59.2000	43.0000	54.3700	+126.542%	406	2,180	+62.130%
2026-07-29	24.2500	27.4900	24.0000	24.0000	-11.111%	153	2,255	+267.292%
2026-07-28	25.9400	28.7000	25.9400	27.0000	+9.312%	131	2,352	+226.481%
2026-07-27	24.3000	25.9500	24.1500	24.7000	+14.884%	41	2,374	+256.883%
2026-07-24	22.3000	23.7000	21.5000	21.5000	-3.803%	138	2,396	+310.000%
2026-07-23	23.3000	23.3000	21.3000	22.3500	-13.372%	34	2,405	+294.407%
2026-07-22	28.0500	28.5000	25.8000	25.8000	-12.838%	12	2,398	+241.667%
2026-07-21	30.1000	30.4600	29.6000	29.6000	-4.207%	11	2,393	+197.804%
2026-07-20	27.5000	32.4500	26.9000	30.9000	+5.281%	31	2,391	+185.275%
2026-07-17	29.1200	29.8500	27.6500	29.3500	-10.953%	61	2,384	+200.341%
2026-07-16	28.9300	33.9500	28.9300	32.9600	+10.050%	40	2,335	+167.445%
2026-07-15	28.0500	31.0500	25.7000	29.9500	+18.802%	39	2,355	+194.324%
2026-07-14	23.5000	26.0000	23.5000	25.2100	-10.603%	49	2,355	+249.663%
2026-07-13	27.1000	28.7000	27.1000	28.2000	+10.156%	41	2,347	+212.589%
2026-07-10	27.0000	27.5700	24.0700	25.6000	+2.400%	74	2,350	+244.336%
2026-07-09	21.0000	25.0000	21.0000	25.0000	+3.093%	64	2,293	+252.600%
2026-07-08	24.7000	24.7000	24.0200	24.2500	-15.239%	8	2,268	+263.505%
2026-07-07	29.2000	30.2000	28.0000	28.6100	+10.677%	161	2,268	+208.109%
2026-07-06	26.1500	26.8000	25.3000	25.8500	-10.243%	49	2,166	+241.006%
2026-07-02	26.5000	29.1000	26.5000	28.8000	+10.134%	111	2,122	+206.076%
2026-07-01	24.0000	27.7500	22.6500	26.1500	+21.346%	256	2,122	+237.094%
2026-06-30	22.0000	22.0000	20.7500	21.5500	+5.122%	29	2,054	+309.049%
2026-06-29	23.6900	24.7500	20.1500	20.5000	-13.502%	69	2,074	+330.000%
2026-06-26	17.2500	23.7000	17.0000	23.7000	+50.955%	577	2,047	+271.941%
2026-06-25	17.3500	18.0500	15.0000	15.7000	-13.736%	246	1,922	+461.465%
2026-06-24	20.8500	20.8500	18.2000	18.2000	-16.129%	52	1,875	+384.341%
2026-06-23	22.0000	22.3000	20.5000	21.7000	+13.851%	139	1,852	+306.221%
2026-06-22	23.9900	23.9900	19.0000	19.0600	-18.442%	48	1,794	+362.487%
2026-06-18	22.7300	23.8500	21.8400	23.3700	+1.476%	729	1,293	+277.193%
2026-06-17	26.9000	26.9000	23.0000	23.0300	-21.265%	61	1,293	+282.762%
2026-06-16	30.1000	30.1800	28.2000	29.2500	-8.537%	26	1,293	+201.368%
2026-06-15	30.1400	33.0000	30.1400	31.9800	+11.235%	48	1,284	+175.641%
2026-06-12	28.0300	28.7500	26.6000	28.7500	-1.101%	99	1,273	+206.609%
2026-06-11	32.5500	32.5500	27.0800	29.0700	-8.871%	132	1,252	+203.234%
2026-06-10	33.5200	34.4500	31.9000	31.9000	-7.643%	16	1,255	+176.332%
2026-06-09	38.3000	38.3000	32.3000	34.5400	-9.699%	103	1,248	+155.211%
2026-06-08	38.3500	39.0000	36.5000	38.2500	-6.753%	26	1,237	+130.458%
2026-06-05	46.6500	46.6500	39.5300	41.0200	-12.723%	109	1,228	+114.895%
2026-06-04	49.5500	50.0000	46.3000	47.0000	-0.212%	29	1,223	+87.553%
2026-06-03	52.5000	52.5000	45.2000	47.1000	-17.150%	184	1,225	+87.155%
2026-06-02	60.5500	63.2900	56.8000	56.8500	-19.669%	17	1,206	+55.057%
2026-06-01	69.7500	71.5000	67.3900	70.7700	+20.974%	48	1,209	+24.558%
2026-05-29	47.7000	58.5000	47.7000	58.5000	+28.289%	148	1,227	+50.684%
2026-05-28	40.0000	47.5600	40.0000	45.6000	+21.277%	108	1,257	+93.311%
2026-05-27	36.5000	38.5700	36.5000	37.6000	-4.155%	25	1,237	+134.441%
2026-05-26	39.9500	41.2300	37.7900	39.2300	-3.208%	21	1,225	+124.700%
2026-05-22	42.1200	42.1200	40.1000	40.5300	-1.745%	23	1,220	+117.493%
2026-05-21	44.0000	44.0000	39.8400	41.2500	-2.274%	25	1,217	+113.697%
2026-05-20	37.5700	42.2100	37.5700	42.2100	+3.001%	78	1,217	+108.837%
2026-05-19	47.6000	48.5100	40.9800	40.9800	-5.576%	39	1,228	+115.105%
2026-05-18	38.7000	44.7300	38.7000	43.4000	+0.254%	138	1,228	+103.111%
2026-05-15	37.9000	47.0000	37.9000	43.2900	+20.753%	239	1,228	+103.627%
2026-05-14	31.6000	37.6000	31.6000	35.8500	+7.015%	30	1,149	+145.886%
2026-05-13	31.4500	33.6900	31.4500	33.5000	-3.039%	15	1,124	+163.134%
2026-05-12	34.7000	35.0000	34.3400	34.5500	-2.125%	22	1,124	+155.137%
2026-05-11	34.6500	36.5700	34.1500	35.3000	-6.614%	25	1,124	+149.717%
2026-05-08	39.0000	39.9000	37.8000	37.8000	-9.504%	54	1,111	+133.201%
2026-05-07	40.0000	45.2500	40.0000	41.7700	+12.497%	103	1,104	+111.037%
2026-05-06	33.3400	38.6500	33.0000	37.1300	+4.444%	72	1,051	+137.409%
2026-05-05	35.2000	35.5500	34.9000	35.5500	-6.447%	9	1,044	+147.961%
2026-05-04	36.7500	40.5200	36.7500	38.0000	-2.564%	8	1,040	+131.974%
2026-05-01	38.0000	39.5000	37.9500	39.0000	+10.014%	19	1,040	+126.026%
2026-04-30	37.2700	38.0000	30.9800	35.4500	-22.968%	62	1,040	+148.660%
2026-04-29	46.8600	48.0500	45.2200	46.0200	-8.509%	72	1,047	+91.547%
2026-04-28	49.0000	50.9000	47.7000	50.3000	+4.792%	54	1,009	+75.249%
2026-04-27	46.5300	48.9000	45.0000	48.0000	+1.053%	50	1,007	+83.646%
2026-04-24	45.9800	47.5000	44.0100	47.5000	+12.639%	18	1,002	+85.579%
2026-04-23	45.0900	45.8000	41.6000	42.1700	-18.716%	27	996	+109.035%
2026-04-22	49.0000	51.9000	49.0000	51.8800	+7.791%	50	986	+69.911%
2026-04-21	44.8000	48.5500	44.8000	48.1300	+10.771%	390	1,236	+83.150%
2026-04-20	45.1200	45.9000	42.8300	43.4500	-6.559%	51	1,236	+102.877%
2026-04-17	47.9800	52.2700	45.0000	46.5000	+1.639%	156	1,240	+89.570%
2026-04-16	44.4700	45.7500	41.0000	45.7500	+11.585%	63	1,227	+92.678%
2026-04-15	34.3000	42.8000	34.3000	41.0000	+30.449%	114	1,213	+115.000%
2026-04-14	31.1900	32.5900	30.7500	31.4300	+17.232%	25	1,216	+180.465%
2026-04-13	23.0500	26.8100	23.0500	26.8100	+24.698%	17	1,216	+228.795%
2026-04-10	21.3100	22.1400	21.2500	21.5000	+2.625%	42	1,216	+310.000%
2026-04-09	20.5000	21.0000	19.6600	20.9500	-0.946%	29	1,213	+320.764%
2026-04-08	25.0900	25.0900	21.1000	21.1500	+2.521%	8	1,204	+316.785%
2026-04-07	20.1000	21.0000	20.1000	20.6300	-4.711%	29	1,202	+327.290%
2026-04-06	21.8700	22.4500	21.6500	21.6500	-2.653%	14	1,192	+307.159%
2026-04-02	20.0000	22.2400	20.0000	22.2400	-0.714%	14	1,177	+296.358%
2026-04-01	22.3500	22.4200	22.1000	22.4000	+0.224%	10	1,177	+293.527%
2026-03-31	20.7000	22.4500	19.9500	22.3500	+18.379%	31	1,177	+294.407%
2026-03-30	18.6500	20.2000	18.6000	18.8800	+3.452%	26	1,172	+366.896%
2026-03-27	19.3400	19.3400	18.0000	18.2500	-14.319%	70	1,168	+383.014%
2026-03-26	22.0000	23.5000	21.2100	21.3000	-5.417%	21	1,151	+313.850%
2026-03-25	24.2000	24.2000	22.5000	22.5200	-3.761%	14	1,147	+291.430%
2026-03-24	26.5000	26.5000	23.2000	23.4000	-13.589%	80	1,143	+276.709%
2026-03-23	28.8700	28.8700	26.8700	27.0800	-2.344%	9	1,131	+225.517%
2026-03-20	29.5000	29.5000	27.7300	27.7300	-7.567%	77	1,129	+217.887%
2026-03-19	30.7700	31.0000	30.0000	30.0000	-5.393%	26	1,162	+193.833%
2026-03-18	32.0500	32.0500	31.7100	31.7100	-9.658%	3	1,169	+177.988%
2026-03-17	36.0700	36.0700	35.0000	35.1000	-3.836%	13	1,169	+151.140%
2026-03-16	35.8700	36.5000	35.6500	36.5000	+2.557%	74	1,171	+141.507%
2026-03-13	39.3900	39.3900	35.5700	35.5900	-8.462%	53	1,228	+147.682%
2026-03-12	40.0500	40.7000	38.8800	38.8800	-2.065%	208	1,232	+126.723%
2026-03-11	39.7000	39.7000	39.7000	39.7000	-4.083%	1	1,353	+122.040%
2026-03-10	43.9500	43.9500	41.0000	41.3900	-2.840%	9	1,353	+112.974%
2026-03-09	42.5300	44.1000	42.1000	42.6000	-7.991%	7	1,349	+106.925%
2026-03-06	47.0000	47.0000	45.8000	46.3000	0.000%	15	1,353	+90.389%
2026-03-05	42.7000	46.3000	42.7000	46.3000	+3.464%	12	1,354	+90.389%
2026-03-04	41.6000	45.3000	41.6000	44.7500	+7.109%	20	1,355	+96.983%
2026-03-03	38.3100	42.5000	38.3100	41.7800	+7.959%	7	1,349	+110.986%
2026-03-02	37.3000	39.1000	37.3000	38.7000	+6.465%	6	1,350	+127.778%
2026-02-27	36.0000	37.4500	36.0000	36.3500	-9.980%	59	1,351	+142.503%
2026-02-26	41.5800	42.1300	40.3800	40.3800	+9.818%	10	1,347	+118.301%
2026-02-25	35.0500	37.9200	35.0500	36.7700	+15.086%	19	1,364	+139.733%
2026-02-24	30.8600	33.3000	30.8600	31.9500	+2.733%	8	1,364	+175.900%
2026-02-23	35.9000	35.9000	30.9600	31.1000	-15.097%	65	1,361	+183.441%
2026-02-20	36.4300	37.2500	36.3000	36.6300	-1.267%	338	1,325	+140.650%
2026-02-19	39.6000	39.6000	37.1000	37.1000	-1.198%	14	1,008	+137.601%
2026-02-18	36.1600	38.2800	36.1600	37.5500	+4.306%	92	1,003	+134.754%
2026-02-17	38.0900	38.0900	36.0000	36.0000	-8.513%	121	991	+144.861%
2026-02-13	38.7500	40.3500	38.2500	39.3500	-4.537%	20	870	+124.015%
2026-02-12	39.6600	41.3000	38.0000	41.2200	+1.402%	87	870	+113.852%
2026-02-11	44.8500	44.8500	40.0000	40.6500	-9.060%	70	873	+116.851%
2026-02-10	48.2000	51.0800	44.7000	44.7000	+0.157%	40	883	+97.204%
2026-02-09	40.4000	45.0000	40.4000	44.6300	+16.832%	97	873	+97.513%
2026-02-06	37.4100	38.7000	35.5000	38.2000	+7.606%	53	862	+130.759%
2026-02-05	41.3200	41.3200	35.5000	35.5000	-22.319%	102	835	+148.310%
2026-02-04	43.1800	46.9500	42.4000	45.7000	+7.277%	63	826	+92.888%
2026-02-03	48.0000	48.0000	42.0000	42.6000	-13.450%	183	806	+106.925%
2026-02-02	51.5000	53.5000	49.2200	49.2200	-8.240%	108	793	+79.094%
2026-01-30	60.7500	61.0000	53.2500	53.6400	-5.297%	87	727	+64.336%
2026-01-29	59.4400	59.4400	50.0000	56.6400	-36.927%	489	712	+55.632%
2026-01-28	89.8000	89.8000	89.8000	89.8000	+10.238%	1	529	-1.837%
2026-01-23	80.2000	81.4600	80.2000	81.4600	+29.097%	2	529	+8.213%
2026-01-21	66.9500	67.4500	63.1000	63.1000	-10.152%	8	531	+39.699%
2026-01-20	68.8000	70.4800	67.4900	70.2300	-4.579%	6	529	+25.516%
2026-01-15	74.8000	74.8000	73.2800	73.6000	-0.271%	9	526	+19.769%
2026-01-14	78.8400	78.8500	73.3700	73.8000	-8.346%	15	522	+19.444%
2026-01-13	80.6200	80.6200	80.5200	80.5200	-8.914%	2	512	+9.476%
2026-01-12	88.8500	88.8500	88.4000	88.4000	-0.260%	2	511	-0.283%
2026-01-08	87.7700	88.6300	87.7700	88.6300	-5.259%	6	512	-0.542%
2026-01-07	91.1000	94.1000	91.1000	93.5500	+8.338%	11	509	-5.772%
2026-01-05	82.3000	86.3500	82.3000	86.3500	+1.804%	4	510	+2.085%
2026-01-02	90.3500	90.3500	83.2800	84.8200	-9.622%	20	510	+3.926%
2025-12-31	94.0000	94.0000	93.8500	93.8500	-2.665%	2	494	-6.074%
2025-12-30	96.9000	96.9000	96.4200	96.4200	+0.229%	3	494	-8.577%
2025-12-26	96.2000	96.2000	96.2000	96.2000	-0.414%	1	496	-8.368%
2025-12-19	96.6000	96.6000	96.6000	96.6000	-1.929%	13	496	-8.747%
2025-12-18	98.5000	98.5000	98.5000	98.5000	+8.492%	1	483	-10.508%
2025-12-16	89.9000	90.7900	89.9000	90.7900	+1.589%	2	483	-2.908%
2025-12-15	89.1500	89.3700	89.0000	89.3700	-4.264%	21	482	-1.365%
2025-12-12	93.5000	93.9000	93.3000	93.3500	-0.850%	9	500	-5.570%
2025-12-11	94.1500	94.1500	94.1500	94.1500	+0.427%	1	490	-6.373%
2025-12-10	94.7000	94.7000	92.9000	93.7500	-9.726%	18	490	-5.973%
2025-12-09	104.0900	104.0900	103.8500	103.8500	+0.718%	8	479	-15.118%
2025-12-08	103.1100	103.1100	103.1100	103.1100	+6.299%	2	485	-14.509%
2025-12-05	94.8500	97.0000	94.8500	97.0000	+3.522%	5	483	-9.124%
2025-12-04	93.7000	93.7000	93.7000	93.7000	-6.757%	1	483	-5.923%
2025-12-01	100.4900	100.4900	100.4900	100.4900	-3.791%	1	483	-12.280%
2025-11-28	104.5000	104.5000	104.4500	104.4500	+3.099%	100	483	-15.606%
2025-11-26	96.7000	101.3100	96.7000	101.3100	-5.043%	5	437	-12.990%
2025-11-19	106.6900	106.6900	106.6900	106.6900	-6.494%	1	437	-17.377%
2025-11-12	117.1300	117.1300	114.1000	114.1000	-0.627%	5	437	-22.743%
2025-11-10	112.6500	114.8200	112.6500	114.8200	+1.611%	4	437	-23.228%
2025-11-06	113.0000	113.0000	113.0000	113.0000	-12.055%	1	435	-21.991%
2025-10-31	128.4900	128.4900	128.4900	128.4900	-11.172%	10	435	-31.395%
2025-10-29	144.6500	144.6500	144.6500	144.6500	+20.642%	1	430	-39.060%
2025-10-14	119.9000	119.9000	119.9000	119.9000	-4.720%	8	430	-26.480%
2025-10-13	125.8400	125.8400	125.8400	125.8400	+0.825%	1	422	-29.951%
2025-10-10	124.8100	124.8100	124.8100	124.8100	-4.543%	5	422	-29.373%
2025-10-09	130.7500	130.7500	130.7500	130.7500	-2.001%	1	422	-32.581%
2025-10-08	133.4200	133.4200	133.4200	133.4200	+1.723%	1	422	-33.930%
2025-10-07	131.1600	131.1600	131.1600	131.1600	+2.589%	1	423	-32.792%
2025-10-03	127.8500	127.8500	127.8500	127.8500	+2.600%	1	423	-31.052%
2025-09-30	125.3000	125.3000	124.6000	124.6100	+2.983%	3	423	-29.259%
2025-09-29	121.0000	121.0000	121.0000	121.0000	-1.224%	1	422	-27.149%
2025-09-26	122.5000	122.5000	122.5000	122.5000	-1.464%	2	422	-28.041%
2025-09-22	125.2000	125.2000	124.3200	124.3200	+2.111%	2	422	-29.094%
2025-09-19	121.7500	121.7500	121.7500	121.7500	-1.137%	2	423	-27.598%
2025-09-16	123.1500	123.1500	123.1500	123.1500	+3.496%	1	421	-28.421%
2025-09-12	118.9900	118.9900	118.9900	118.9900	+5.769%	1	421	-25.918%
2025-09-10	112.5000	112.5000	112.5000	112.5000	+1.169%	1	422	-21.644%
2025-09-09	112.9500	112.9500	111.2000	111.2000	-8.274%	2	422	-20.728%
2025-08-28	121.2300	121.2300	121.2300	121.2300	+2.003%	1	422	-27.287%
2025-08-27	115.6500	118.8500	115.5400	118.8500	+0.780%	9	422	-25.831%
2025-08-25	119.1100	119.1100	117.9300	117.9300	-10.693%	3	424	-25.252%
2025-08-15	132.0500	132.0500	132.0500	132.0500	-3.613%	1	426	-33.245%
2025-08-07	137.0000	137.0000	137.0000	137.0000	-0.153%	1	427	-35.657%
2025-08-06	137.2100	137.2100	137.2100	137.2100	-6.181%	5	427	-35.755%
2025-08-04	139.4500	146.2500	139.4500	146.2500	+1.316%	3	432	-39.726%
2025-07-31	151.0000	151.0000	143.4100	144.3500	+10.919%	9	434	-38.933%
2025-07-25	126.8000	130.1400	126.8000	130.1400	+5.590%	2	432	-32.265%
2025-07-24	123.2500	123.2500	123.2500	123.2500	-1.871%	14	432	-28.479%
2025-07-17	125.6000	125.6000	125.6000	125.6000	+5.105%	1	441	-29.817%
2025-07-15	119.5000	119.5000	119.5000	119.5000	+0.938%	2	442	-26.234%
2025-07-14	118.3900	118.3900	118.3900	118.3900	+1.413%	1	444	-25.543%
2025-07-10	116.7400	116.7400	116.7400	116.7400	-2.310%	1	444	-24.490%
2025-07-09	120.0000	120.3000	119.5000	119.5000	+5.940%	38	445	-26.234%
2025-07-07	114.2800	114.2800	112.8000	112.8000	+2.128%	3	483	-21.853%
2025-07-01	110.3900	110.4500	110.3900	110.4500	-4.265%	44	484	-20.190%
2025-06-27	115.0000	115.5500	115.0000	115.3700	+0.584%	36	523	-23.594%
2025-06-26	114.7000	114.7000	114.7000	114.7000	+4.330%	3	548	-23.147%
2025-06-24	108.7000	109.9400	108.7000	109.9400	+1.421%	2	548	-19.820%
2025-06-23	108.2700	108.4000	108.2700	108.4000	+5.018%	2	549	-18.681%
2025-06-20	104.7700	104.7700	103.2200	103.2200	-0.750%	8	551	-14.600%
2025-06-18	101.9600	104.0000	101.9600	104.0000	+1.861%	2	552	-15.240%
2025-06-17	102.1000	102.1000	102.1000	102.1000	-1.495%	2	552	-13.663%
2025-06-16	104.2600	104.2600	103.6500	103.6500	-0.145%	12	554	-14.954%
2025-06-12	101.5000	103.8000	101.5000	103.8000	+8.215%	7	561	-15.077%
2025-06-10	95.9200	95.9200	95.9200	95.9200	-3.092%	1	563	-8.101%
2025-06-09	98.9800	98.9800	98.9800	98.9800	+0.825%	3	563	-10.942%
2025-06-06	98.1800	98.1800	98.1700	98.1700	+2.796%	152	560	-10.207%
2025-06-05	95.5000	95.5000	95.5000	95.5000	+4.144%	1	561	-7.696%
2025-06-04	93.0900	93.0900	91.7000	91.7000	+2.401%	11	562	-3.871%
2025-05-29	89.5500	89.5500	89.5500	89.5500	+0.101%	1	562	-1.563%
2025-05-27	89.7000	89.7000	89.4600	89.4600	+5.870%	2	561	-1.464%
2025-05-23	84.5000	84.5000	84.5000	84.5000	-4.821%	2	560	+4.320%
2025-05-22	88.7800	88.7800	88.7800	88.7800	+0.658%	2	560	-0.710%
2025-05-21	88.2000	88.2000	88.2000	88.2000	-2.000%	1	560	-0.057%
2025-05-19	89.6500	90.0000	89.6500	90.0000	+10.429%	8	560	-2.056%
2025-05-16	81.5000	81.5000	81.5000	81.5000	-6.214%	2	568	+8.160%
2025-05-15	86.9000	86.9000	86.9000	86.9000	+1.105%	1	568	+1.438%
2025-05-14	85.9500	85.9500	85.9500	85.9500	+6.111%	24	569	+2.560%
2025-05-12	80.1000	81.0000	78.7100	81.0000	+1.377%	71	593	+8.827%
2025-05-08	80.5000	80.5700	79.9000	79.9000	+6.505%	7	629	+10.325%
2025-05-07	75.0200	75.0200	75.0200	75.0200	-0.754%	1	630	+17.502%
2025-05-06	74.8600	75.9900	74.8500	75.5900	-0.211%	895	629	+16.616%
2025-05-05	76.0000	77.0700	75.7500	75.7500	-0.604%	7	1,206	+16.370%
2025-05-02	74.7500	76.2100	74.7500	76.2100	+7.855%	28	1,212	+15.667%
2025-05-01	71.2000	72.9100	69.6900	70.6600	+50.404%	27	1,212	+24.752%
2025-04-30	45.8000	47.1000	45.7300	46.9800	-2.934%	9	1,217	+87.633%
2025-04-29	48.4100	48.4100	48.4000	48.4000	+6.491%	2	1,217	+82.128%
2025-04-25	45.4500	45.4500	45.4500	45.4500	-2.677%	48	1,216	+93.949%
2025-04-14	46.7000	46.7000	46.7000	46.7000	+55.304%	13	1,216	+88.758%
2025-04-07	30.0700	30.0700	30.0700	30.0700	-15.296%	1	1,216	+193.149%
2025-04-04	36.2500	36.2500	35.5000	35.5000	-12.883%	8	1,217	+148.310%
2025-04-03	39.4200	40.7500	39.4200	40.7500	-5.998%	3	1,217	+116.319%
2025-04-02	43.0000	43.3500	43.0000	43.3500	+13.038%	2	1,217	+103.345%
2025-03-31	38.2100	38.7800	37.3000	38.3500	-8.516%	43	1,218	+129.857%
2025-03-28	43.2200	43.2200	41.9200	41.9200	-9.362%	10	1,221	+110.281%
2025-03-20	46.2500	46.2500	46.2500	46.2500	-0.964%	2	1,221	+90.595%
2025-03-19	48.0000	48.0000	46.7000	46.7000	+1.898%	4	1,221	+88.758%
2025-03-18	45.8300	45.8300	45.8300	45.8300	+3.571%	1	1,221	+92.341%
2025-03-13	46.1000	46.1000	44.2500	44.2500	-4.736%	3	1,223	+99.209%
2025-03-12	46.4500	46.4500	46.4500	46.4500	+1.864%	3	1,223	+89.774%
2025-03-10	46.3100	46.3100	45.6000	45.6000	-6.462%	20	1,223	+93.311%
2025-03-04	47.1500	48.7500	47.1500	48.7500	-7.443%	3	1,242	+80.821%
2025-03-03	53.2700	53.2700	52.4700	52.6700	+0.804%	13	1,243	+67.363%
2025-02-28	51.4500	52.2500	51.4500	52.2500	-8.011%	4	1,247	+68.708%
2025-02-27	56.8000	56.8000	56.8000	56.8000	+1.302%	2	1,245	+55.194%
2025-02-26	55.0000	56.0700	55.0000	56.0700	-4.154%	3	1,245	+57.214%
2025-02-24	58.5000	58.5000	58.5000	58.5000	-6.862%	1	1,247	+50.684%
2025-02-21	62.8100	62.8100	62.8100	62.8100	-5.121%	2	1,246	+40.344%
2025-02-20	66.4100	66.4100	66.2000	66.2000	+11.504%	2	1,247	+33.157%
2025-02-14	59.3700	59.3700	59.3700	59.3700	-3.069%	2	1,245	+48.476%
2025-02-12	61.7800	61.8000	61.2500	61.2500	-4.446%	14	1,245	+43.918%
2025-02-10	64.2000	64.2000	64.1000	64.1000	+0.156%	259	1,245	+37.520%
2025-02-05	64.0000	64.0000	64.0000	64.0000	+0.125%	1	1,500	+37.734%
2025-02-04	65.0000	65.0000	63.9200	63.9200	-1.358%	2	1,500	+37.907%
2025-02-03	64.8000	64.8000	64.8000	64.8000	-4.000%	2	1,500	+36.034%
2025-01-31	69.0000	69.0000	67.3000	67.5000	+0.446%	26	1,500	+30.593%
2025-01-30	65.7000	67.2000	64.1500	67.2000	-23.982%	15	1,490	+31.176%
2025-01-28	86.0000	88.4000	86.0000	88.4000	+17.397%	2	1,490	-0.283%
2025-01-27	77.3500	77.3500	75.3000	75.3000	-12.503%	12	1,491	+17.065%
2025-01-24	86.0600	86.0600	86.0600	86.0600	+0.070%	4	1,491	+2.429%
2025-01-23	85.6500	86.0000	85.6500	86.0000	-2.494%	21	1,493	+2.500%
2025-01-22	82.2000	88.2000	82.2000	88.2000	+14.993%	58	1,492	-0.057%
2025-01-21	76.7000	76.7000	76.7000	76.7000	-2.293%	241	1,749	+14.928%
2025-01-17	77.3200	78.5000	77.3200	78.5000	+3.289%	18	1,749	+12.293%
2025-01-16	76.3900	76.3900	76.0000	76.0000	+1.171%	30	1,749	+15.987%
2025-01-15	75.1200	75.1200	75.1200	75.1200	+7.314%	4	1,744	+17.346%
2025-01-14	70.0000	70.0000	70.0000	70.0000	+0.546%	1	1,744	+25.929%
2025-01-13	68.5700	69.6200	68.5700	69.6200	-4.499%	3	1,743	+26.616%
2025-01-10	70.3600	72.9000	70.3500	72.9000	-6.298%	112	1,744	+20.919%
2025-01-07	77.8000	77.8000	77.8000	77.8000	+0.026%	2	1,752	+13.303%
2025-01-06	79.8700	79.8700	77.7800	77.7800	+4.193%	52	1,750	+13.332%
2025-01-03	73.4000	74.6500	73.4000	74.6500	+4.158%	6	1,750	+18.084%
2025-01-02	74.5600	74.5600	71.6700	71.6700	-4.402%	25	1,747	+22.994%
2024-12-31	75.0000	75.0000	73.9600	74.9700	-2.977%	33	1,740	+17.580%
2024-12-30	75.4000	77.2700	75.4000	77.2700	-2.768%	14	1,740	+14.080%
2024-12-27	78.7500	79.4700	78.7500	79.4700	-8.655%	4	1,729	+10.922%
2024-12-24	87.0000	87.0000	87.0000	87.0000	-4.259%	1	1,726	+1.322%
2024-12-18	94.0000	94.0000	90.4000	90.8700	-3.175%	8	1,726	-2.993%
2024-12-16	91.9500	93.8500	91.9500	93.8500	+1.241%	11	1,727	-6.074%
2024-12-13	92.8300	92.8300	92.7000	92.7000	-4.972%	4	1,727	-4.908%
2024-12-12	95.0000	97.5500	95.0000	97.5500	+4.701%	3	1,729	-9.636%
2024-12-11	93.1700	93.1700	93.1700	93.1700	+3.453%	2	1,732	-5.388%
2024-12-10	92.9900	92.9900	90.0600	90.0600	-2.109%	14	1,734	-2.121%
2024-12-09	87.2000	92.0000	87.2000	92.0000	+2.279%	2	1,740	-4.185%
2024-12-06	89.9500	89.9500	89.9500	89.9500	+0.875%	2	1,742	-2.001%
2024-12-05	86.2000	90.2200	85.0900	89.1700	+5.928%	17	1,743	-1.144%
2024-12-04	84.9500	85.0000	84.1800	84.1800	+5.489%	3	1,756	+4.716%
2024-12-03	79.5500	79.8000	79.5500	79.8000	-1.176%	3	1,758	+10.464%
2024-12-02	76.9900	81.1000	76.9900	80.7500	+7.095%	10	1,758	+9.164%
2024-11-29	75.0500	75.4200	75.0500	75.4000	-0.855%	10	1,760	+16.910%
2024-11-27	76.0500	76.0500	76.0500	76.0500	-2.687%	1	1,754	+15.911%
2024-11-26	75.3600	78.1500	75.3600	78.1500	+6.806%	4	1,754	+12.796%
2024-11-25	73.1700	73.1700	73.1700	73.1700	+5.508%	1	1,750	+20.473%
2024-11-22	69.3500	69.3500	69.3500	69.3500	-0.858%	2	1,750	+27.109%
2024-11-21	69.9500	69.9500	69.9500	69.9500	-2.847%	2	1,751	+26.019%
2024-11-19	68.7700	72.0000	68.7700	72.0000	-7.407%	14	1,753	+22.431%
2024-11-14	77.7600	77.7600	77.7600	77.7600	+5.223%	1	1,766	+13.362%
2024-11-11	77.4000	77.4000	73.4600	73.9000	-1.729%	262	1,766	+19.283%
2024-11-08	76.5300	77.3500	75.2000	75.2000	+0.267%	14	1,510	+17.221%
2024-11-07	75.0000	75.0000	75.0000	75.0000	+4.167%	1	1,505	+17.533%
2024-11-06	71.5000	73.0000	71.2000	72.0000	+0.517%	4	1,506	+22.431%
2024-11-05	71.6300	71.6300	71.6300	71.6300	+5.649%	1	1,508	+23.063%
2024-11-04	68.6000	68.6000	67.8000	67.8000	-4.775%	2	1,507	+30.015%
2024-11-01	72.2500	72.2500	71.2000	71.2000	+4.215%	6	1,506	+23.806%
2024-10-31	71.0000	71.0000	68.0000	68.3200	-20.558%	8	1,505	+29.025%
2024-10-30	86.7000	86.7000	86.0000	86.0000	+2.772%	2	1,501	+2.500%
2024-10-29	82.6000	83.6800	82.6000	83.6800	+3.628%	8	1,501	+5.342%
2024-10-28	80.7500	80.7500	80.7500	80.7500	-0.920%	2	1,509	+9.164%
2024-10-25	81.5000	81.5000	81.5000	81.5000	+2.839%	2	1,507	+8.160%
2024-10-24	78.5300	79.2500	78.3000	79.2500	0.000%	52	1,506	+11.230%
2024-10-23	82.5000	82.5000	79.2500	79.2500	-2.221%	242	1,454	+11.230%
2024-10-22	81.0000	81.0500	81.0000	81.0500	+10.272%	3	1,212	+8.760%
2024-10-21	73.5000	73.5000	73.5000	73.5000	-0.676%	1	1,215	+19.932%
2024-10-18	74.0000	74.0000	74.0000	74.0000	+3.569%	4	1,214	+19.122%
2024-10-16	71.4500	71.4500	71.4500	71.4500	-6.356%	1	1,216	+23.373%
2024-10-14	74.8000	76.3000	74.8000	76.3000	+5.972%	4	1,216	+15.531%
2024-10-11	72.0000	72.0000	72.0000	72.0000	-2.991%	2	1,218	+22.431%
2024-10-10	74.2200	74.2200	74.2200	74.2200	+3.012%	1	1,217	+18.769%
2024-10-08	70.0000	72.0500	70.0000	72.0500	-3.276%	7	1,218	+22.346%
2024-10-04	76.0000	76.0000	73.6000	74.4900	+1.943%	6	1,217	+18.338%
2024-10-03	73.0700	73.0700	73.0700	73.0700	-2.703%	1	1,216	+20.638%
2024-10-02	74.5000	75.1000	74.5000	75.1000	-0.923%	4	1,216	+17.377%
2024-10-01	77.0000	77.0000	75.8000	75.8000	-4.450%	5	1,212	+16.293%
2024-09-30	80.0500	80.0500	79.3300	79.3300	-1.208%	23	1,213	+11.118%
2024-09-27	80.3000	80.3000	80.3000	80.3000	-2.549%	2	1,220	+9.776%
2024-09-26	82.9600	83.3500	82.4000	82.4000	+2.462%	4	1,219	+6.978%
2024-09-25	80.4200	80.4200	80.4200	80.4200	+1.030%	1	1,219	+9.612%
2024-09-24	79.6000	79.6000	79.6000	79.6000	-6.353%	1	1,220	+10.741%
2024-09-23	85.0000	85.0000	85.0000	85.0000	-1.495%	3	1,219	+3.706%
2024-09-20	86.2900	86.2900	86.2900	86.2900	-4.026%	2	1,222	+2.156%
2024-09-19	89.9100	89.9100	89.9100	89.9100	+5.776%	1	1,223	-1.958%
2024-09-18	86.0900	86.0900	85.0000	85.0000	-5.556%	3	1,223	+3.706%