Dark

MSFT20261218C430
MSFT Dec 18 2026 430.00 Call (MSFT261218C00430000)
option OPRA

EOD

Sep 29, 2026

83.55-6.428%(-5.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	86.6600	89.0000	83.1500	83.5500	-6.428%	5	3,703	0.000%
2026-09-28	83.9600	90.0000	83.9600	89.2900	-5.212%	14	3,706	-6.428%
2026-09-25	90.0000	95.8000	89.2500	94.2000	+22.960%	67	3,711	-11.306%
2026-09-24	75.3000	76.6100	73.0000	76.6100	-2.482%	47	3,725	+9.059%
2026-09-23	84.0000	87.9000	78.4800	78.5600	+1.564%	10	3,758	+6.352%
2026-09-22	86.3000	86.3000	74.6500	77.3500	-3.313%	57	3,761	+8.016%
2026-09-21	74.0000	80.0000	72.7300	80.0000	+7.730%	32	3,746	+4.438%
2026-09-18	76.9700	76.9700	74.2600	74.2600	-3.206%	67	3,752	+12.510%
2026-09-17	76.4100	77.5500	75.3000	76.7200	+5.864%	40	3,689	+8.903%
2026-09-16	74.9500	74.9500	72.4700	72.4700	-9.072%	3	3,684	+15.289%
2026-09-15	79.7000	79.7000	79.7000	79.7000	-10.349%	1	3,683	+4.831%
2026-09-14	76.8500	88.9000	76.8500	88.9000	+13.974%	11	3,683	-6.018%
2026-09-11	75.7000	78.0000	75.7000	78.0000	+5.949%	9	3,692	+7.115%
2026-09-10	73.8500	73.8500	73.6200	73.6200	-0.176%	2	3,693	+13.488%
2026-09-08	74.8500	75.9000	73.7500	73.7500	-9.476%	10	3,694	+13.288%
2026-09-04	81.4700	81.4700	81.4700	81.4700	-12.941%	32	3,696	+2.553%
2026-09-03	90.9000	95.0000	89.4100	93.5800	+18.606%	26	3,696	-10.718%
2026-09-02	79.5000	79.5000	78.9000	78.9000	-4.422%	2	3,702	+5.894%
2026-09-01	82.1000	84.3000	81.8000	82.5500	-9.978%	16	3,713	+1.211%
2026-08-31	91.0500	91.7000	90.9000	91.7000	-2.530%	21	3,703	-8.888%
2026-08-28	88.3500	97.7000	88.3500	94.0800	+6.305%	103	3,704	-11.193%
2026-08-27	82.1500	88.5500	82.1500	88.5000	+11.813%	3,558	3,710	-5.593%
2026-08-26	73.4500	79.1500	73.4500	79.1500	+9.474%	10	5,886	+5.559%
2026-08-24	72.3000	72.3000	72.3000	72.3000	+0.978%	1	5,887	+15.560%
2026-08-21	71.3200	71.6000	69.8500	71.6000	+4.587%	4	5,887	+16.690%
2026-08-20	68.1500	68.4600	68.1500	68.4600	-2.214%	4	5,889	+22.042%
2026-08-19	68.6500	70.0100	68.6500	70.0100	+0.215%	16	5,887	+19.340%
2026-08-18	68.1500	69.9500	65.0000	69.8600	+3.358%	81	5,891	+19.596%
2026-08-17	76.5500	76.8000	67.0000	67.5900	-18.694%	61	5,864	+23.613%
2026-08-14	80.0000	83.1300	80.0000	83.1300	+0.678%	3	5,864	+0.505%
2026-08-13	83.0000	85.1700	79.9900	82.5700	+3.731%	11	5,865	+1.187%
2026-08-12	83.1600	83.1600	77.8500	79.6000	-9.945%	38	5,864	+4.962%
2026-08-11	87.5000	88.3900	86.0000	88.3900	-2.450%	60	5,865	-5.476%
2026-08-10	92.7000	97.4000	88.7800	90.6100	+4.185%	81	5,877	-7.792%
2026-08-07	90.0000	90.9000	85.7600	86.9700	+0.485%	72	5,895	-3.932%
2026-08-06	84.1500	86.5500	82.0000	86.5500	+9.170%	55	5,914	-3.466%
2026-08-05	82.5800	82.8800	77.3900	79.2800	-6.399%	72	5,909	+5.386%
2026-08-04	71.6500	86.9700	71.6500	84.7000	+7.843%	174	5,911	-1.358%
2026-08-03	66.1000	80.4600	66.1000	78.5400	+26.270%	156	5,930	+6.379%
2026-07-31	49.8000	62.2000	49.8000	62.2000	+14.024%	149	5,981	+34.325%
2026-07-30	41.9500	56.1000	40.0000	54.5500	+149.771%	567	5,973	+53.162%
2026-07-29	22.3000	26.4500	21.8400	21.8400	-8.235%	96	6,068	+282.555%
2026-07-28	23.8500	26.6000	23.3000	23.8000	+4.386%	76	6,090	+251.050%
2026-07-27	22.5000	24.1000	22.5000	22.8000	+10.680%	140	6,090	+266.447%
2026-07-24	21.5500	22.1500	20.6000	20.6000	+0.341%	58	6,078	+305.583%
2026-07-23	24.7100	24.7100	19.5000	20.5300	-15.861%	45	6,098	+306.965%
2026-07-22	27.3500	27.3500	23.7600	24.4000	-12.981%	77	6,096	+242.418%
2026-07-21	27.4000	29.4100	27.4000	28.0400	-5.969%	75	6,089	+197.967%
2026-07-20	25.7700	30.8500	25.7700	29.8200	+5.745%	48	6,041	+180.181%
2026-07-17	26.9500	28.2000	25.8500	28.2000	-10.476%	53	6,044	+196.277%
2026-07-16	27.3800	32.0000	27.1500	31.5000	+13.514%	50	6,032	+165.238%
2026-07-15	24.8900	29.2500	24.6000	27.7500	+16.597%	64	6,016	+201.081%
2026-07-14	21.9500	24.0700	21.9500	23.8000	-9.333%	22	6,008	+251.050%
2026-07-13	25.3000	27.0200	23.9000	26.2500	+12.903%	69	6,006	+218.286%
2026-07-10	23.5200	23.7000	22.8500	23.2500	+0.216%	12	6,020	+259.355%
2026-07-09	20.4100	23.2000	20.1200	23.2000	+1.665%	189	6,019	+260.129%
2026-07-08	23.4000	23.4000	22.6100	22.8200	-9.945%	52	6,025	+266.126%
2026-07-07	28.2100	28.2100	25.3400	25.3400	+1.767%	49	6,065	+229.716%
2026-07-06	23.3200	25.1000	23.3200	24.9000	-7.607%	66	6,055	+235.542%
2026-07-02	24.3500	27.4400	24.3500	26.9500	+7.200%	40	6,049	+210.019%
2026-07-01	22.2200	26.5000	21.1500	25.1400	+19.714%	276	6,049	+232.339%
2026-06-30	19.3500	21.0000	19.0500	21.0000	+7.692%	77	6,017	+297.857%
2026-06-29	23.1500	23.5000	19.1500	19.5000	-12.202%	74	6,015	+328.462%
2026-06-26	16.0000	22.2500	16.0000	22.2100	+48.761%	139	6,004	+276.182%
2026-06-25	15.8500	16.6500	14.1900	14.9300	-14.686%	517	5,977	+459.612%
2026-06-24	19.0000	19.8000	17.5000	17.5000	-12.412%	145	5,777	+377.429%
2026-06-23	19.4400	20.9800	19.1000	19.9800	+10.387%	476	5,699	+318.168%
2026-06-22	21.0000	22.6100	18.0000	18.1000	-19.841%	143	5,644	+361.602%
2026-06-18	22.1500	22.9100	20.2000	22.5800	+5.072%	76	5,569	+270.018%
2026-06-17	24.9800	25.6000	21.2500	21.4900	-21.282%	146	5,569	+288.785%
2026-06-16	28.5500	28.5500	26.3400	27.3000	-9.000%	115	5,569	+206.044%
2026-06-15	29.8500	31.0000	29.0000	30.0000	+12.360%	39	5,521	+178.500%
2026-06-12	25.0000	26.9000	24.8000	26.7000	-4.711%	42	5,514	+212.921%
2026-06-11	27.3500	28.0200	24.8700	28.0200	-7.065%	134	5,505	+198.180%
2026-06-10	32.3300	33.5500	30.0000	30.1500	-7.373%	36	5,492	+177.114%
2026-06-09	35.8500	36.4000	30.4500	32.5500	-10.528%	147	5,497	+156.682%
2026-06-08	37.7000	37.7000	34.5000	36.3800	-5.751%	150	5,495	+129.659%
2026-06-05	45.0000	45.0000	37.5600	38.6000	-13.685%	114	5,501	+116.451%
2026-06-04	46.7000	48.5000	43.6000	44.7200	-1.498%	310	5,496	+86.829%
2026-06-03	49.0000	49.0000	42.9500	45.4000	-15.926%	338	5,495	+84.031%
2026-06-02	57.8500	60.4700	53.8900	54.0000	-19.004%	1,305	5,444	+54.722%
2026-06-01	67.2200	68.2800	64.0000	66.6700	+14.948%	145	4,458	+25.319%
2026-05-29	46.0000	58.0000	46.0000	58.0000	+35.831%	465	4,482	+44.052%
2026-05-28	36.4200	45.2500	36.4200	42.7000	+20.997%	230	4,721	+95.667%
2026-05-27	34.8300	36.8000	34.1000	35.2900	-3.579%	76	4,730	+136.753%
2026-05-26	37.0400	38.8000	35.5500	36.6000	-4.063%	37	4,737	+128.279%
2026-05-22	40.0200	41.3300	37.0900	38.1500	-2.330%	88	4,733	+119.004%
2026-05-21	40.9100	40.9100	37.6500	39.0600	-2.350%	55	4,732	+113.902%
2026-05-20	35.1000	40.0000	34.8000	40.0000	+5.263%	36	4,732	+108.875%
2026-05-19	46.0000	46.0000	37.6200	38.0000	-7.317%	218	4,741	+119.868%
2026-05-18	38.5000	41.8400	38.0000	41.0000	-2.613%	187	4,741	+103.780%
2026-05-15	36.9000	44.6500	36.0500	42.1000	+23.824%	181	4,741	+98.456%
2026-05-14	30.0800	35.3000	30.0800	34.0000	+8.108%	80	4,703	+145.735%
2026-05-13	30.0000	31.7000	29.6500	31.4500	-2.086%	79	4,682	+165.660%
2026-05-12	35.4900	35.4900	31.9800	32.1200	-4.119%	47	4,682	+160.118%
2026-05-11	32.4500	34.5500	31.7300	33.5000	-8.018%	79	4,682	+149.403%
2026-05-08	37.5500	37.6300	35.5800	36.4200	-6.615%	94	4,655	+129.407%
2026-05-07	39.0700	42.7600	38.7800	39.0000	+12.522%	110	4,658	+114.231%
2026-05-06	31.3500	37.3200	31.3500	34.6600	+2.242%	56	4,677	+141.056%
2026-05-05	33.6000	34.2000	32.8500	33.9000	-2.362%	539	4,677	+146.460%
2026-05-04	36.7500	39.2000	34.7200	34.7200	-3.582%	1,302	4,181	+140.639%
2026-05-01	36.2500	37.6500	34.6000	36.0100	+6.696%	55	3,169	+132.019%
2026-04-30	36.0000	36.8500	29.3000	33.7500	-24.429%	1,884	3,169	+147.556%
2026-04-29	46.5200	46.6500	42.7100	44.6600	-6.958%	1,063	3,376	+87.080%
2026-04-28	44.4300	48.0500	43.6500	48.0000	+4.461%	188	2,452	+74.063%
2026-04-27	43.9400	46.6000	41.0000	45.9500	+2.407%	44	2,448	+81.828%
2026-04-24	43.4000	44.8700	41.0000	44.8700	+12.175%	193	2,443	+86.205%
2026-04-23	42.4000	43.6000	38.5000	40.0000	-18.864%	114	2,443	+108.875%
2026-04-22	44.7500	49.6500	44.7500	49.3000	+8.590%	230	2,429	+69.473%
2026-04-21	41.6100	46.5500	41.0000	45.4000	+12.432%	26	2,418	+84.031%
2026-04-20	42.6300	43.3000	40.0000	40.3800	-7.892%	124	2,418	+106.909%
2026-04-17	45.8000	49.8500	42.6500	43.8400	+0.851%	1,231	2,398	+90.579%
2026-04-16	42.8200	43.6500	38.8500	43.4700	+12.036%	65	1,641	+92.202%
2026-04-15	31.4500	40.3000	31.4500	38.8000	+31.214%	536	1,651	+115.335%
2026-04-14	27.7500	30.9000	27.7500	29.5700	+14.170%	87	1,582	+182.550%
2026-04-13	20.4700	25.9000	20.4700	25.9000	+30.151%	90	1,598	+222.587%
2026-04-10	20.9700	20.9700	19.7000	19.9000	-0.847%	113	1,558	+319.849%
2026-04-09	19.1900	20.1500	18.2500	20.0700	-1.858%	59	1,635	+316.293%
2026-04-08	22.3900	23.5000	19.7500	20.4500	+4.872%	88	1,617	+308.557%
2026-04-07	19.0000	19.5000	18.7000	19.5000	-4.645%	39	1,613	+328.462%
2026-04-06	20.6500	20.6500	20.1000	20.4500	-2.153%	3	1,618	+308.557%
2026-04-02	20.5600	20.9000	20.5600	20.9000	+4.500%	2	1,615	+299.761%
2026-04-01	20.2500	20.9900	20.0000	20.0000	-4.169%	26	1,615	+317.750%
2026-03-31	19.5600	20.8700	19.1000	20.8700	+21.337%	14	1,598	+300.335%
2026-03-30	17.2400	19.2000	16.9000	17.2000	+1.775%	30	1,598	+385.756%
2026-03-27	17.8000	18.0000	16.9000	16.9000	-13.333%	66	1,595	+394.379%
2026-03-26	21.0500	21.1000	19.4000	19.5000	-7.143%	47	1,589	+328.462%
2026-03-25	22.6600	22.6600	20.6400	21.0000	-3.581%	77	1,623	+297.857%
2026-03-24	24.3500	24.3500	21.7500	21.7800	-13.227%	89	1,597	+283.609%
2026-03-23	27.0500	27.0500	25.1000	25.1000	-4.381%	20	1,609	+232.869%
2026-03-20	26.1000	27.4000	26.0000	26.2500	-5.677%	67	1,610	+218.286%
2026-03-19	29.0500	29.3000	27.8300	27.8300	-8.061%	9	1,601	+200.216%
2026-03-18	32.2000	32.2000	30.0500	30.2700	-9.044%	20	1,596	+176.016%
2026-03-17	34.0000	34.0000	33.2800	33.2800	-1.305%	278	1,604	+151.052%
2026-03-16	33.6500	33.8000	33.6400	33.7200	+0.958%	65	1,431	+147.776%
2026-03-13	35.0000	35.0000	33.4000	33.4000	-13.134%	20	1,491	+150.150%
2026-03-12	37.3800	38.4500	37.3800	38.4500	+1.720%	4	1,483	+117.295%
2026-03-11	40.2000	40.2000	37.6000	37.8000	-3.817%	6	1,483	+121.032%
2026-03-10	40.0000	40.0000	39.0000	39.3000	-1.380%	16	1,486	+112.595%
2026-03-09	40.1400	41.2900	39.8500	39.8500	-7.218%	4	1,483	+109.661%
2026-03-06	44.2300	44.3000	42.9500	42.9500	+1.059%	16	1,540	+94.529%
2026-03-05	41.5100	43.1000	41.4000	42.5000	+3.431%	28	1,546	+96.588%
2026-03-04	40.7000	41.9500	39.4900	41.0900	+1.332%	46	1,548	+103.334%
2026-03-03	36.5500	40.5500	36.2700	40.5500	+7.474%	52	1,545	+106.042%
2026-03-02	34.5500	37.7300	34.5500	37.7300	+8.889%	9	1,534	+121.442%
2026-02-27	34.0500	35.2600	33.8500	34.6500	-6.351%	43	1,530	+141.126%
2026-02-26	38.8000	39.2000	37.0000	37.0000	+3.641%	21	1,529	+125.811%
2026-02-25	33.0200	36.1400	33.0200	35.7000	+14.570%	40	1,492	+134.034%
2026-02-24	29.5000	31.2000	29.5000	31.1600	+6.167%	119	1,492	+168.132%
2026-02-23	32.9000	33.2300	29.0000	29.3500	-15.903%	174	1,506	+184.668%
2026-02-20	34.8200	35.8200	34.4100	34.9000	-2.514%	40	1,495	+139.398%
2026-02-19	36.0300	36.0300	35.0000	35.8000	+1.244%	40	1,479	+133.380%
2026-02-18	34.4500	36.1000	34.4500	35.3600	+3.392%	11	1,457	+136.284%
2026-02-17	35.8000	35.8000	34.1300	34.2000	-7.141%	28	1,459	+144.298%
2026-02-13	38.2800	38.3000	35.8300	36.8300	-1.656%	33	1,458	+126.853%
2026-02-12	38.1000	39.0500	36.0300	37.4500	-2.929%	41	1,458	+123.097%
2026-02-11	38.3000	38.8500	37.6700	38.5800	-9.009%	54	1,452	+116.563%
2026-02-10	45.0000	48.8500	42.3500	42.4000	-2.011%	70	1,449	+97.052%
2026-02-09	37.8000	43.2700	37.8000	43.2700	+16.631%	271	1,466	+93.090%
2026-02-06	35.8500	37.1000	33.6500	37.1000	+10.384%	207	1,399	+125.202%
2026-02-05	39.3300	39.3300	33.6100	33.6100	-20.299%	84	1,373	+148.587%
2026-02-04	40.3500	45.0000	40.0000	42.1700	+3.358%	69	1,347	+98.127%
2026-02-03	45.7200	45.7200	39.8500	40.8000	-12.765%	436	1,319	+104.779%
2026-02-02	51.3500	51.3500	46.7700	46.7700	-9.536%	152	1,264	+78.640%
2026-01-30	56.5000	56.5700	50.6000	51.7000	-4.436%	175	1,240	+61.605%
2026-01-29	53.0000	56.4000	47.8400	54.1000	-38.065%	318	1,174	+54.436%
2026-01-27	87.3500	87.3500	87.3500	87.3500	+11.076%	1	1,115	-4.350%
2026-01-23	75.8500	78.6400	75.7000	78.6400	+26.839%	15	1,116	+6.244%
2026-01-22	63.9500	63.9500	62.0000	62.0000	+1.043%	3	1,115	+34.758%
2026-01-21	61.2500	61.3600	58.2800	61.3600	-7.896%	14	1,114	+36.164%
2026-01-20	66.5000	66.6200	66.5000	66.6200	-8.489%	4	1,120	+25.413%
2026-01-16	72.3000	72.8000	72.3000	72.8000	+2.999%	14	1,120	+14.766%
2026-01-15	70.8500	72.3300	70.6800	70.6800	-1.008%	12	1,120	+18.209%
2026-01-14	76.7000	76.7000	71.4000	71.4000	-7.489%	6	1,118	+17.017%
2026-01-13	77.6000	77.8500	77.1800	77.1800	-9.413%	20	1,116	+8.253%
2026-01-12	85.2500	85.2500	84.9500	85.2000	+0.282%	14	1,110	-1.937%
2026-01-09	84.9600	84.9600	84.9600	84.9600	-5.073%	6	1,109	-1.660%
2026-01-07	89.5000	89.5000	89.5000	89.5000	+5.356%	2	1,109	-6.648%
2026-01-06	79.1000	84.9500	79.1000	84.9500	+2.337%	2	1,111	-1.648%
2026-01-05	81.7500	83.0100	81.7500	83.0100	+1.978%	21	1,120	+0.651%
2026-01-02	86.8800	86.8800	81.4000	81.4000	-9.354%	25	1,120	+2.641%
2025-12-31	90.7500	90.7500	89.8000	89.8000	-3.358%	8	1,120	-6.960%
2025-12-30	92.2500	92.9200	92.2500	92.9200	-0.204%	2	1,120	-10.084%
2025-12-26	93.2000	93.2000	93.1100	93.1100	+0.768%	2	1,119	-10.267%
2025-12-22	92.4000	92.4000	92.4000	92.4000	-2.839%	1	1,120	-9.578%
2025-12-18	95.1000	95.1000	95.1000	95.1000	+8.240%	1	1,120	-12.145%
2025-12-15	87.8600	87.8600	87.8600	87.8600	-4.552%	1	1,121	-4.906%
2025-12-12	92.0500	92.0500	92.0500	92.0500	-3.764%	1	1,122	-9.234%
2025-12-11	91.8000	95.6500	91.8000	95.6500	+5.226%	3	1,122	-12.650%
2025-12-10	90.9900	91.0500	90.9000	90.9000	-8.689%	4	1,122	-8.086%
2025-12-09	99.5500	99.5500	99.5500	99.5500	-0.300%	1	1,120	-16.072%
2025-12-08	98.9000	99.8500	98.1000	99.8500	+10.784%	5	1,120	-16.324%
2025-12-04	90.2000	91.0500	90.1300	90.1300	-4.015%	4	1,119	-7.301%
2025-12-03	89.3500	93.9000	88.5000	93.9000	-5.285%	5	1,116	-11.022%
2025-12-02	100.8500	101.0900	99.1400	99.1400	+1.163%	8	1,116	-15.725%
2025-12-01	97.5000	98.0000	97.5000	98.0000	+0.937%	9	1,116	-14.745%
2025-11-26	97.0900	97.0900	97.0900	97.0900	+10.204%	1	1,111	-13.946%
2025-11-24	84.2000	88.1000	84.2000	88.1000	-2.652%	25	1,111	-5.165%
2025-11-21	88.4900	91.3000	88.4900	90.5000	-4.131%	27	1,111	-7.680%
2025-11-20	94.4000	94.4000	94.4000	94.4000	-4.133%	1	1,108	-11.494%
2025-11-19	98.4700	98.4700	98.4700	98.4700	-5.995%	1	1,108	-15.152%
2025-11-18	106.5200	106.5200	100.0600	104.7500	-7.872%	7	1,107	-20.239%
2025-11-17	113.7000	113.7000	113.7000	113.7000	-2.904%	1	1,106	-26.517%
2025-11-14	116.5000	117.1000	115.2600	117.1000	+5.334%	6	1,105	-28.651%
2025-11-13	111.1700	111.1700	111.1700	111.1700	-5.548%	1	1,104	-24.845%
2025-11-12	117.7000	117.7000	117.7000	117.7000	+1.553%	5	1,103	-29.014%
2025-11-11	112.0000	115.9000	112.0000	115.9000	+1.845%	2	1,103	-27.912%
2025-11-10	113.2300	113.8000	109.3400	113.8000	+6.854%	68	1,104	-26.582%
2025-11-07	104.6000	106.5000	104.6000	106.5000	-1.988%	3	1,040	-21.549%
2025-11-06	107.7300	108.6600	107.0300	108.6600	-5.324%	98	1,042	-23.109%
2025-11-05	117.8000	117.8000	114.7700	114.7700	-4.055%	27	964	-27.202%
2025-11-04	119.5500	119.6200	119.5500	119.6200	-2.494%	2	961	-30.154%
2025-11-03	124.5000	124.5000	122.6000	122.6800	-3.856%	4	961	-31.896%
2025-10-30	133.7700	133.7700	127.6000	127.6000	-10.141%	43	961	-34.522%
2025-10-29	140.0000	142.0000	140.0000	142.0000	-2.573%	2	928	-41.162%
2025-10-28	144.5000	145.7500	144.1000	145.7500	+7.811%	10	929	-42.676%
2025-10-27	132.4000	135.7500	132.4000	135.1900	+5.411%	3	935	-38.198%
2025-10-24	128.2500	128.2500	128.2500	128.2500	+0.857%	7	935	-34.854%
2025-10-23	127.1000	127.1600	127.1000	127.1600	+4.230%	5	942	-34.295%
2025-10-20	120.5500	122.0000	120.5500	122.0000	+2.015%	3	938	-31.516%
2025-10-17	117.3000	119.5900	117.3000	119.5900	-0.025%	2	938	-30.136%
2025-10-15	119.6200	119.6200	119.6200	119.6200	+3.299%	2	937	-30.154%
2025-10-14	115.8000	115.8000	115.8000	115.8000	-3.500%	2	937	-27.850%
2025-10-13	120.0000	120.0000	120.0000	120.0000	-1.486%	2	939	-30.375%
2025-10-10	125.8800	125.8800	121.8100	121.8100	-6.300%	2	937	-31.410%
2025-10-06	127.5400	130.0000	127.5400	130.0000	+7.660%	8	936	-35.731%
2025-10-02	118.2200	120.8000	118.2200	120.7500	-1.267%	3	937	-30.807%
2025-09-30	122.0000	122.3000	122.0000	122.3000	+1.561%	2	934	-31.684%
2025-09-29	120.4500	120.6200	120.4200	120.4200	+3.374%	6	935	-30.618%
2025-09-23	118.5500	118.5500	116.4900	116.4900	-2.714%	10	937	-28.277%
2025-09-22	121.1300	121.1300	119.7400	119.7400	+1.115%	4	942	-30.224%
2025-09-19	119.0200	119.0200	118.4200	118.4200	+1.954%	2	942	-29.446%
2025-09-18	116.1500	116.1500	116.1500	116.1500	+1.220%	5	943	-28.067%
2025-09-12	114.7500	114.7500	114.7500	114.7500	+5.556%	1	943	-27.190%
2025-09-11	108.7100	108.7100	108.7100	108.7100	-1.370%	1	943	-23.144%
2025-09-10	110.2200	110.2200	110.2200	110.2200	+0.557%	2	942	-24.197%
2025-09-08	106.4900	109.6100	106.4900	109.6100	-4.562%	2	942	-23.775%
2025-09-04	114.8500	114.8500	114.8500	114.8500	-2.793%	1	941	-27.253%
2025-08-29	118.1500	118.1500	118.1500	118.1500	+0.017%	1	940	-29.285%
2025-08-22	118.1300	118.1300	118.1300	118.1300	+2.856%	1	940	-29.273%
2025-08-20	114.8500	114.8500	114.8500	114.8500	-11.667%	8	940	-27.253%
2025-08-14	129.0000	130.0200	129.0000	130.0200	-1.388%	110	940	-35.741%
2025-08-13	135.1900	135.1900	131.8500	131.8500	+0.342%	6	951	-36.633%
2025-08-07	131.4000	131.4000	131.4000	131.4000	-1.203%	1	948	-36.416%
2025-08-06	133.0000	133.0000	133.0000	133.0000	-5.567%	10	948	-37.180%
2025-08-05	141.1200	141.1200	140.8400	140.8400	-0.942%	2	948	-40.677%
2025-08-04	140.0000	142.1800	140.0000	142.1800	+8.700%	4	949	-41.236%
2025-08-01	130.8000	130.8000	130.8000	130.8000	-8.153%	1	952	-36.124%
2025-07-31	154.9000	154.9000	142.4100	142.4100	+17.326%	4	952	-41.331%
2025-07-21	121.3800	121.3800	121.3800	121.3800	-1.477%	5	952	-31.167%
2025-07-17	123.2000	123.2000	123.2000	123.2000	+3.512%	1	952	-32.183%
2025-07-15	118.1000	119.0200	118.1000	119.0200	+3.030%	2	952	-29.802%
2025-07-11	115.5200	115.5200	115.5200	115.5200	+2.457%	1	951	-27.675%
2025-07-03	112.0000	112.7500	112.0000	112.7500	+6.368%	19	934	-25.898%
2025-07-02	106.0000	106.0000	106.0000	106.0000	-3.505%	1	934	-21.179%
2025-06-30	110.0000	110.0000	109.8500	109.8500	-2.347%	88	943	-23.942%
2025-06-27	111.8700	112.4900	111.8700	112.4900	+0.187%	2	887	-25.727%
2025-06-26	112.2800	112.2800	112.2800	112.2800	+3.771%	1	888	-25.588%
2025-06-25	108.2000	108.2000	108.2000	108.2000	-0.092%	1	887	-22.782%
2025-06-24	108.3000	108.3000	108.3000	108.3000	+3.350%	5	888	-22.853%
2025-06-23	104.8200	104.8200	104.0500	104.7900	+4.989%	3	893	-20.269%
2025-06-20	99.8100	99.8100	99.8100	99.8100	+0.747%	2	894	-16.291%
2025-06-18	99.0700	99.0700	99.0700	99.0700	+2.155%	2	895	-15.666%
2025-06-17	96.9800	96.9800	96.9800	96.9800	-3.980%	2	895	-13.848%
2025-06-16	101.0000	101.0000	101.0000	101.0000	+3.166%	12	895	-17.277%
2025-06-12	97.8900	98.0800	97.8900	97.9000	+4.204%	4	897	-14.658%
2025-06-10	93.9500	93.9500	93.9500	93.9500	+0.320%	2	896	-11.070%
2025-06-09	93.6500	93.6500	93.6500	93.6500	-0.128%	1	896	-10.785%
2025-06-06	94.6000	94.6100	93.7700	93.7700	+2.190%	164	897	-10.899%
2025-06-05	91.7600	91.7600	91.7600	91.7600	+2.812%	2	898	-8.947%
2025-06-04	89.2000	89.8600	89.0000	89.2500	+1.559%	6	898	-6.387%
2025-06-02	87.8800	87.8800	87.8800	87.8800	+1.772%	1	901	-4.927%
2025-05-29	86.4000	86.7500	86.3500	86.3500	+0.058%	5	901	-3.243%
2025-05-27	86.3000	86.3000	86.3000	86.3000	+8.951%	3	901	-3.187%
2025-05-23	79.2100	79.2100	79.2100	79.2100	-5.982%	2	902	+5.479%
2025-05-20	84.0000	84.2500	84.0000	84.2500	-3.560%	12	902	-0.831%
2025-05-19	87.3600	87.3600	87.3600	87.3600	+7.945%	1	913	-4.361%
2025-05-16	80.7600	80.9300	80.7600	80.9300	-3.655%	8	913	+3.237%
2025-05-15	84.0000	84.0000	84.0000	84.0000	+5.793%	1	913	-0.536%
2025-05-13	79.4000	79.4000	79.4000	79.4000	+4.336%	1	914	+5.227%
2025-05-12	77.3500	77.3500	76.1000	76.1000	+4.104%	74	914	+9.790%
2025-05-09	73.1000	73.1000	73.1000	73.1000	-5.568%	6	980	+14.295%
2025-05-08	77.4100	77.4100	77.4100	77.4100	+7.395%	1	978	+7.932%
2025-05-07	72.0800	72.0800	72.0800	72.0800	-0.277%	1	979	+15.913%
2025-05-06	71.1600	73.2600	71.1600	72.2800	-1.189%	1,476	978	+15.592%
2025-05-02	71.3900	73.6400	71.3900	73.1500	+7.211%	8	1,899	+14.217%
2025-05-01	68.8100	69.2500	67.2000	68.2300	+52.811%	85	1,898	+22.453%
2025-04-30	43.8300	44.6900	43.6700	44.6500	-3.668%	84	1,913	+87.122%
2025-04-29	45.7800	46.3500	45.7800	46.3500	+5.197%	3	1,913	+80.259%
2025-04-28	43.9300	44.0600	43.9300	44.0600	-1.871%	2	1,915	+89.628%
2025-04-25	44.9000	44.9000	44.9000	44.9000	+6.905%	2	1,914	+86.080%
2025-04-24	42.0000	42.0000	42.0000	42.0000	+11.406%	2	1,913	+98.929%
2025-04-23	37.7000	37.7000	37.7000	37.7000	+13.897%	2	1,913	+121.618%
2025-04-22	32.0000	33.1000	32.0000	33.1000	+5.079%	2	1,911	+152.417%
2025-04-21	31.5000	31.5000	31.5000	31.5000	-13.981%	5	1,909	+165.238%
2025-04-16	39.9000	39.9000	36.6200	36.6200	-17.708%	4	1,909	+128.154%
2025-04-09	34.0800	44.5000	34.0800	44.5000	+33.234%	2	1,912	+87.753%
2025-04-08	33.4000	33.4000	33.4000	33.4000	+8.021%	8	1,912	+150.150%
2025-04-07	30.9200	30.9200	30.9200	30.9200	-11.022%	8	1,920	+170.213%
2025-04-04	34.7500	34.7500	34.7500	34.7500	-11.216%	6	1,920	+140.432%
2025-04-03	37.7000	39.1400	37.3000	39.1400	-4.885%	25	1,920	+113.464%
2025-04-02	41.5000	41.5000	41.1500	41.1500	+2.109%	2	1,928	+103.038%
2025-04-01	40.3000	40.3000	40.3000	40.3000	+7.639%	1	1,927	+107.320%
2025-03-31	35.7000	37.4400	35.7000	37.4400	-8.032%	73	1,928	+123.157%
2025-03-28	40.7100	40.7100	40.7100	40.7100	-10.606%	4	1,974	+105.232%
2025-03-26	46.6500	47.2500	45.5400	45.5400	-6.122%	8	1,976	+83.465%
2025-03-25	48.0000	48.5100	48.0000	48.5100	+3.323%	3	1,976	+72.233%
2025-03-24	47.2000	47.2000	46.9500	46.9500	+4.566%	2	1,979	+77.955%
2025-03-21	44.9000	44.9000	44.9000	44.9000	-1.210%	2	1,979	+86.080%
2025-03-20	45.4500	45.4500	45.4500	45.4500	+0.287%	1	1,979	+83.828%
2025-03-19	45.9000	46.1200	44.5000	45.3200	+3.000%	56	1,979	+84.356%
2025-03-18	44.4800	44.6800	43.3000	44.0000	-3.403%	10	1,991	+89.886%
2025-03-14	45.5000	45.5500	45.5000	45.5500	+1.902%	4	1,982	+83.425%
2025-03-12	43.6700	45.1600	43.6700	44.7000	+2.711%	3	1,982	+86.913%
2025-03-11	43.5200	43.5200	43.5200	43.5200	-0.820%	2	1,982	+91.981%
2025-03-10	46.0500	46.0500	43.3500	43.8800	-9.057%	32	1,980	+90.406%
2025-03-07	49.7100	49.7600	47.6500	48.2500	+2.922%	28	1,980	+73.161%
2025-03-04	46.8800	46.8800	46.8800	46.8800	-7.352%	1	1,976	+78.221%
2025-03-03	50.6000	50.6000	50.6000	50.6000	+0.897%	3	1,977	+65.119%
2025-02-28	48.6400	50.1500	48.6400	50.1500	-3.909%	8	1,977	+66.600%
2025-02-27	53.1200	53.1200	52.1900	52.1900	-2.902%	3	1,978	+60.088%
2025-02-25	53.3200	53.9500	53.3200	53.7500	-4.018%	10	1,979	+55.442%
2025-02-24	55.4000	56.0000	55.4000	56.0000	-6.822%	6	1,975	+49.196%
2025-02-21	60.1000	60.1000	60.1000	60.1000	-5.055%	2	1,980	+39.018%
2025-02-20	63.3000	63.3000	63.3000	63.3000	+6.835%	1	1,980	+31.991%
2025-02-19	59.2500	59.2500	59.2500	59.2500	+1.979%	5	1,979	+41.013%
2025-02-14	57.0700	58.1000	57.0700	58.1000	-3.808%	4	1,974	+43.804%
2025-02-13	59.9000	60.4000	58.7000	60.4000	-0.248%	8	1,974	+38.328%
2025-02-12	58.9000	60.5500	58.9000	60.5500	+0.615%	9	1,974	+37.985%
2025-02-11	60.4900	60.4900	60.0300	60.1800	-4.019%	8	1,979	+38.833%
2025-02-10	62.7000	62.7000	62.7000	62.7000	+3.636%	3	1,973	+33.254%
2025-02-07	62.8900	62.8900	60.5000	60.5000	-4.166%	12	1,973	+38.099%
2025-02-06	63.6000	63.6000	63.1300	63.1300	+1.823%	3	1,974	+32.346%
2025-02-05	61.5000	62.0000	61.5000	62.0000	-0.161%	2	1,973	+34.758%
2025-02-04	62.7000	62.7200	62.1000	62.1000	-2.328%	4	1,974	+34.541%
2025-02-03	63.5800	63.5800	63.5800	63.5800	-3.374%	13	1,975	+31.409%
2025-01-31	65.8500	65.8500	65.0000	65.8000	+1.622%	92	1,975	+26.976%
2025-01-30	63.5000	66.6500	63.0000	64.7500	-23.527%	21	1,973	+29.035%
2025-01-29	84.6700	84.6700	84.6700	84.6700	+2.012%	1	1,981	-1.323%
2025-01-28	77.0000	83.0000	75.8300	83.0000	+8.497%	20	1,982	+0.663%
2025-01-27	73.1000	76.5000	73.1000	76.5000	-6.548%	6	1,982	+9.216%
2025-01-24	81.8600	81.8600	81.8600	81.8600	-2.894%	2	1,981	+2.065%
2025-01-23	83.1800	84.3000	82.7900	84.3000	-0.905%	6	1,981	-0.890%
2025-01-22	79.2500	85.0700	79.2500	85.0700	+14.959%	24	1,981	-1.787%
2025-01-21	74.0000	74.0000	74.0000	74.0000	-2.452%	1	1,984	+12.905%
2025-01-17	75.0500	75.8600	74.5500	75.8600	+3.634%	22	1,984	+10.137%
2025-01-16	74.3000	74.5500	73.2000	73.2000	+12.789%	3	1,984	+14.139%
2025-01-14	67.0500	67.0500	64.9000	64.9000	-1.845%	23	1,984	+28.737%
2025-01-13	67.0100	67.0100	66.1200	66.1200	-7.004%	45	1,984	+26.361%
2025-01-10	70.9000	71.1000	67.8000	71.1000	-8.846%	38	2,028	+17.511%
2025-01-06	78.0000	78.0000	78.0000	78.0000	+8.484%	1	2,025	+7.115%
2025-01-03	71.9000	71.9000	71.9000	71.9000	+3.797%	2	2,025	+16.203%
2025-01-02	72.2500	72.2500	69.2700	69.2700	-4.125%	2	2,025	+20.615%
2024-12-31	73.8000	74.1000	72.2500	72.2500	-2.365%	14	2,025	+15.640%
2024-12-30	72.5200	74.0000	72.5200	74.0000	-5.250%	15	2,025	+12.905%
2024-12-27	77.9000	78.6900	75.7400	78.1000	-5.574%	98	2,025	+6.978%
2024-12-24	82.7100	82.7100	82.7100	82.7100	-4.382%	1	2,023	+1.016%
2024-12-19	86.5000	86.5000	86.5000	86.5000	-1.983%	2	2,023	-3.410%
2024-12-18	88.2500	88.2500	88.2500	88.2500	-3.362%	1	2,023	-5.326%
2024-12-16	88.4800	91.3200	88.4800	91.3200	+2.757%	3	2,024	-8.509%
2024-12-13	90.0000	90.0000	88.8700	88.8700	-5.427%	22	2,024	-5.986%
2024-12-12	93.9700	93.9700	93.9700	93.9700	+3.697%	1	2,018	-11.089%
2024-12-11	89.0500	90.6200	89.0500	90.6200	+3.566%	4	2,019	-7.802%
2024-12-10	87.5000	87.5000	87.5000	87.5000	+2.160%	5	2,016	-4.514%
2024-12-09	85.6500	85.6500	85.6500	85.6500	-1.348%	1	2,021	-2.452%
2024-12-06	86.8500	87.8000	86.8200	86.8200	+0.138%	20	2,021	-3.766%
2024-12-05	83.0500	87.4400	83.0500	86.7000	+5.732%	12	2,021	-3.633%
2024-12-04	82.5400	82.5400	81.6000	82.0000	+6.854%	4	2,022	+1.890%
2024-12-03	77.0000	77.0000	76.7400	76.7400	-1.615%	3	2,022	+8.874%
2024-12-02	78.7200	78.7200	78.0000	78.0000	+5.405%	3	2,022	+7.115%