Dark

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

EOD

Aug 3, 2026

78.54+26.270%(+16.34)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	66.1000	80.4600	66.1000	78.5400	+26.270%	156	5,930	0.000%
2026-07-31	49.8000	62.2000	49.8000	62.2000	+14.024%	149	5,981	+26.270%
2026-07-30	41.9500	56.1000	40.0000	54.5500	+149.771%	567	5,973	+43.978%
2026-07-29	22.3000	26.4500	21.8400	21.8400	-8.235%	96	6,068	+259.615%
2026-07-28	23.8500	26.6000	23.3000	23.8000	+4.386%	76	6,090	+230.000%
2026-07-27	22.5000	24.1000	22.5000	22.8000	+10.680%	140	6,090	+244.474%
2026-07-24	21.5500	22.1500	20.6000	20.6000	+0.341%	58	6,078	+281.262%
2026-07-23	24.7100	24.7100	19.5000	20.5300	-15.861%	45	6,098	+282.562%
2026-07-22	27.3500	27.3500	23.7600	24.4000	-12.981%	77	6,096	+221.885%
2026-07-21	27.4000	29.4100	27.4000	28.0400	-5.969%	75	6,089	+180.100%
2026-07-20	25.7700	30.8500	25.7700	29.8200	+5.745%	48	6,041	+163.380%
2026-07-17	26.9500	28.2000	25.8500	28.2000	-10.476%	53	6,044	+178.511%
2026-07-16	27.3800	32.0000	27.1500	31.5000	+13.514%	50	6,032	+149.333%
2026-07-15	24.8900	29.2500	24.6000	27.7500	+16.597%	64	6,016	+183.027%
2026-07-14	21.9500	24.0700	21.9500	23.8000	-9.333%	22	6,008	+230.000%
2026-07-13	25.3000	27.0200	23.9000	26.2500	+12.903%	69	6,006	+199.200%
2026-07-10	23.5200	23.7000	22.8500	23.2500	+0.216%	12	6,020	+237.806%
2026-07-09	20.4100	23.2000	20.1200	23.2000	+1.665%	189	6,019	+238.534%
2026-07-08	23.4000	23.4000	22.6100	22.8200	-9.945%	52	6,025	+244.172%
2026-07-07	28.2100	28.2100	25.3400	25.3400	+1.767%	49	6,065	+209.945%
2026-07-06	23.3200	25.1000	23.3200	24.9000	-7.607%	66	6,055	+215.422%
2026-07-02	24.3500	27.4400	24.3500	26.9500	+7.200%	40	6,049	+191.429%
2026-07-01	22.2200	26.5000	21.1500	25.1400	+19.714%	276	6,049	+212.411%
2026-06-30	19.3500	21.0000	19.0500	21.0000	+7.692%	77	6,017	+274.000%
2026-06-29	23.1500	23.5000	19.1500	19.5000	-12.202%	74	6,015	+302.769%
2026-06-26	16.0000	22.2500	16.0000	22.2100	+48.761%	139	6,004	+253.624%
2026-06-25	15.8500	16.6500	14.1900	14.9300	-14.686%	517	5,977	+426.055%
2026-06-24	19.0000	19.8000	17.5000	17.5000	-12.412%	145	5,777	+348.800%
2026-06-23	19.4400	20.9800	19.1000	19.9800	+10.387%	476	5,699	+293.093%
2026-06-22	21.0000	22.6100	18.0000	18.1000	-19.841%	143	5,644	+333.923%
2026-06-18	22.1500	22.9100	20.2000	22.5800	+5.072%	76	5,569	+247.830%
2026-06-17	24.9800	25.6000	21.2500	21.4900	-21.282%	146	5,569	+265.472%
2026-06-16	28.5500	28.5500	26.3400	27.3000	-9.000%	115	5,569	+187.692%
2026-06-15	29.8500	31.0000	29.0000	30.0000	+12.360%	39	5,521	+161.800%
2026-06-12	25.0000	26.9000	24.8000	26.7000	-4.711%	42	5,514	+194.157%
2026-06-11	27.3500	28.0200	24.8700	28.0200	-7.065%	134	5,505	+180.300%
2026-06-10	32.3300	33.5500	30.0000	30.1500	-7.373%	36	5,492	+160.498%
2026-06-09	35.8500	36.4000	30.4500	32.5500	-10.528%	147	5,497	+141.290%
2026-06-08	37.7000	37.7000	34.5000	36.3800	-5.751%	150	5,495	+115.888%
2026-06-05	45.0000	45.0000	37.5600	38.6000	-13.685%	114	5,501	+103.472%
2026-06-04	46.7000	48.5000	43.6000	44.7200	-1.498%	310	5,496	+75.626%
2026-06-03	49.0000	49.0000	42.9500	45.4000	-15.926%	338	5,495	+72.996%
2026-06-02	57.8500	60.4700	53.8900	54.0000	-19.004%	1,305	5,444	+45.444%
2026-06-01	67.2200	68.2800	64.0000	66.6700	+14.948%	145	4,458	+17.804%
2026-05-29	46.0000	58.0000	46.0000	58.0000	+35.831%	465	4,482	+35.414%
2026-05-28	36.4200	45.2500	36.4200	42.7000	+20.997%	230	4,721	+83.934%
2026-05-27	34.8300	36.8000	34.1000	35.2900	-3.579%	76	4,730	+122.556%
2026-05-26	37.0400	38.8000	35.5500	36.6000	-4.063%	37	4,737	+114.590%
2026-05-22	40.0200	41.3300	37.0900	38.1500	-2.330%	88	4,733	+105.872%
2026-05-21	40.9100	40.9100	37.6500	39.0600	-2.350%	55	4,732	+101.075%
2026-05-20	35.1000	40.0000	34.8000	40.0000	+5.263%	36	4,732	+96.350%
2026-05-19	46.0000	46.0000	37.6200	38.0000	-7.317%	218	4,741	+106.684%
2026-05-18	38.5000	41.8400	38.0000	41.0000	-2.613%	187	4,741	+91.561%
2026-05-15	36.9000	44.6500	36.0500	42.1000	+23.824%	181	4,741	+86.556%
2026-05-14	30.0800	35.3000	30.0800	34.0000	+8.108%	80	4,703	+131.000%
2026-05-13	30.0000	31.7000	29.6500	31.4500	-2.086%	79	4,682	+149.730%
2026-05-12	35.4900	35.4900	31.9800	32.1200	-4.119%	47	4,682	+144.521%
2026-05-11	32.4500	34.5500	31.7300	33.5000	-8.018%	79	4,682	+134.448%
2026-05-08	37.5500	37.6300	35.5800	36.4200	-6.615%	94	4,655	+115.651%
2026-05-07	39.0700	42.7600	38.7800	39.0000	+12.522%	110	4,658	+101.385%
2026-05-06	31.3500	37.3200	31.3500	34.6600	+2.242%	56	4,677	+126.601%
2026-05-05	33.6000	34.2000	32.8500	33.9000	-2.362%	539	4,677	+131.681%
2026-05-04	36.7500	39.2000	34.7200	34.7200	-3.582%	1,302	4,181	+126.210%
2026-05-01	36.2500	37.6500	34.6000	36.0100	+6.696%	55	3,169	+118.106%
2026-04-30	36.0000	36.8500	29.3000	33.7500	-24.429%	1,884	3,169	+132.711%
2026-04-29	46.5200	46.6500	42.7100	44.6600	-6.958%	1,063	3,376	+75.862%
2026-04-28	44.4300	48.0500	43.6500	48.0000	+4.461%	188	2,452	+63.625%
2026-04-27	43.9400	46.6000	41.0000	45.9500	+2.407%	44	2,448	+70.925%
2026-04-24	43.4000	44.8700	41.0000	44.8700	+12.175%	193	2,443	+75.039%
2026-04-23	42.4000	43.6000	38.5000	40.0000	-18.864%	114	2,443	+96.350%
2026-04-22	44.7500	49.6500	44.7500	49.3000	+8.590%	230	2,429	+59.310%
2026-04-21	41.6100	46.5500	41.0000	45.4000	+12.432%	26	2,418	+72.996%
2026-04-20	42.6300	43.3000	40.0000	40.3800	-7.892%	124	2,418	+94.502%
2026-04-17	45.8000	49.8500	42.6500	43.8400	+0.851%	1,231	2,398	+79.151%
2026-04-16	42.8200	43.6500	38.8500	43.4700	+12.036%	65	1,641	+80.676%
2026-04-15	31.4500	40.3000	31.4500	38.8000	+31.214%	536	1,651	+102.423%
2026-04-14	27.7500	30.9000	27.7500	29.5700	+14.170%	87	1,582	+165.607%
2026-04-13	20.4700	25.9000	20.4700	25.9000	+30.151%	90	1,598	+203.243%
2026-04-10	20.9700	20.9700	19.7000	19.9000	-0.847%	113	1,558	+294.673%
2026-04-09	19.1900	20.1500	18.2500	20.0700	-1.858%	59	1,635	+291.330%
2026-04-08	22.3900	23.5000	19.7500	20.4500	+4.872%	88	1,617	+284.059%
2026-04-07	19.0000	19.5000	18.7000	19.5000	-4.645%	39	1,613	+302.769%
2026-04-06	20.6500	20.6500	20.1000	20.4500	-2.153%	3	1,618	+284.059%
2026-04-02	20.5600	20.9000	20.5600	20.9000	+4.500%	2	1,615	+275.789%
2026-04-01	20.2500	20.9900	20.0000	20.0000	-4.169%	26	1,615	+292.700%
2026-03-31	19.5600	20.8700	19.1000	20.8700	+21.337%	14	1,598	+276.330%
2026-03-30	17.2400	19.2000	16.9000	17.2000	+1.775%	30	1,598	+356.628%
2026-03-27	17.8000	18.0000	16.9000	16.9000	-13.333%	66	1,595	+364.734%
2026-03-26	21.0500	21.1000	19.4000	19.5000	-7.143%	47	1,589	+302.769%
2026-03-25	22.6600	22.6600	20.6400	21.0000	-3.581%	77	1,623	+274.000%
2026-03-24	24.3500	24.3500	21.7500	21.7800	-13.227%	89	1,597	+260.606%
2026-03-23	27.0500	27.0500	25.1000	25.1000	-4.381%	20	1,609	+212.908%
2026-03-20	26.1000	27.4000	26.0000	26.2500	-5.677%	67	1,610	+199.200%
2026-03-19	29.0500	29.3000	27.8300	27.8300	-8.061%	9	1,601	+182.213%
2026-03-18	32.2000	32.2000	30.0500	30.2700	-9.044%	20	1,596	+159.465%
2026-03-17	34.0000	34.0000	33.2800	33.2800	-1.305%	278	1,604	+135.998%
2026-03-16	33.6500	33.8000	33.6400	33.7200	+0.958%	65	1,431	+132.918%
2026-03-13	35.0000	35.0000	33.4000	33.4000	-13.134%	20	1,491	+135.150%
2026-03-12	37.3800	38.4500	37.3800	38.4500	+1.720%	4	1,483	+104.265%
2026-03-11	40.2000	40.2000	37.6000	37.8000	-3.817%	6	1,483	+107.778%
2026-03-10	40.0000	40.0000	39.0000	39.3000	-1.380%	16	1,486	+99.847%
2026-03-09	40.1400	41.2900	39.8500	39.8500	-7.218%	4	1,483	+97.089%
2026-03-06	44.2300	44.3000	42.9500	42.9500	+1.059%	16	1,540	+82.864%
2026-03-05	41.5100	43.1000	41.4000	42.5000	+3.431%	28	1,546	+84.800%
2026-03-04	40.7000	41.9500	39.4900	41.0900	+1.332%	46	1,548	+91.141%
2026-03-03	36.5500	40.5500	36.2700	40.5500	+7.474%	52	1,545	+93.687%
2026-03-02	34.5500	37.7300	34.5500	37.7300	+8.889%	9	1,534	+108.163%
2026-02-27	34.0500	35.2600	33.8500	34.6500	-6.351%	43	1,530	+126.667%
2026-02-26	38.8000	39.2000	37.0000	37.0000	+3.641%	21	1,529	+112.270%
2026-02-25	33.0200	36.1400	33.0200	35.7000	+14.570%	40	1,492	+120.000%
2026-02-24	29.5000	31.2000	29.5000	31.1600	+6.167%	119	1,492	+152.054%
2026-02-23	32.9000	33.2300	29.0000	29.3500	-15.903%	174	1,506	+167.598%
2026-02-20	34.8200	35.8200	34.4100	34.9000	-2.514%	40	1,495	+125.043%
2026-02-19	36.0300	36.0300	35.0000	35.8000	+1.244%	40	1,479	+119.385%
2026-02-18	34.4500	36.1000	34.4500	35.3600	+3.392%	11	1,457	+122.115%
2026-02-17	35.8000	35.8000	34.1300	34.2000	-7.141%	28	1,459	+129.649%
2026-02-13	38.2800	38.3000	35.8300	36.8300	-1.656%	33	1,458	+113.250%
2026-02-12	38.1000	39.0500	36.0300	37.4500	-2.929%	41	1,458	+109.720%
2026-02-11	38.3000	38.8500	37.6700	38.5800	-9.009%	54	1,452	+103.577%
2026-02-10	45.0000	48.8500	42.3500	42.4000	-2.011%	70	1,449	+85.236%
2026-02-09	37.8000	43.2700	37.8000	43.2700	+16.631%	271	1,466	+81.511%
2026-02-06	35.8500	37.1000	33.6500	37.1000	+10.384%	207	1,399	+111.698%
2026-02-05	39.3300	39.3300	33.6100	33.6100	-20.299%	84	1,373	+133.680%
2026-02-04	40.3500	45.0000	40.0000	42.1700	+3.358%	69	1,347	+86.246%
2026-02-03	45.7200	45.7200	39.8500	40.8000	-12.765%	436	1,319	+92.500%
2026-02-02	51.3500	51.3500	46.7700	46.7700	-9.536%	152	1,264	+67.928%
2026-01-30	56.5000	56.5700	50.6000	51.7000	-4.436%	175	1,240	+51.915%
2026-01-29	53.0000	56.4000	47.8400	54.1000	-38.065%	318	1,174	+45.176%
2026-01-27	87.3500	87.3500	87.3500	87.3500	+11.076%	1	1,115	-10.086%
2026-01-23	75.8500	78.6400	75.7000	78.6400	+26.839%	15	1,116	-0.127%
2026-01-22	63.9500	63.9500	62.0000	62.0000	+1.043%	3	1,115	+26.677%
2026-01-21	61.2500	61.3600	58.2800	61.3600	-7.896%	14	1,114	+27.999%
2026-01-20	66.5000	66.6200	66.5000	66.6200	-8.489%	4	1,120	+17.893%
2026-01-16	72.3000	72.8000	72.3000	72.8000	+2.999%	14	1,120	+7.885%
2026-01-15	70.8500	72.3300	70.6800	70.6800	-1.008%	12	1,120	+11.121%
2026-01-14	76.7000	76.7000	71.4000	71.4000	-7.489%	6	1,118	+10.000%
2026-01-13	77.6000	77.8500	77.1800	77.1800	-9.413%	20	1,116	+1.762%
2026-01-12	85.2500	85.2500	84.9500	85.2000	+0.282%	14	1,110	-7.817%
2026-01-09	84.9600	84.9600	84.9600	84.9600	-5.073%	6	1,109	-7.556%
2026-01-07	89.5000	89.5000	89.5000	89.5000	+5.356%	2	1,109	-12.246%
2026-01-06	79.1000	84.9500	79.1000	84.9500	+2.337%	2	1,111	-7.546%
2026-01-05	81.7500	83.0100	81.7500	83.0100	+1.978%	21	1,120	-5.385%
2026-01-02	86.8800	86.8800	81.4000	81.4000	-9.354%	25	1,120	-3.514%
2025-12-31	90.7500	90.7500	89.8000	89.8000	-3.358%	8	1,120	-12.539%
2025-12-30	92.2500	92.9200	92.2500	92.9200	-0.204%	2	1,120	-15.476%
2025-12-26	93.2000	93.2000	93.1100	93.1100	+0.768%	2	1,119	-15.648%
2025-12-22	92.4000	92.4000	92.4000	92.4000	-2.839%	1	1,120	-15.000%
2025-12-18	95.1000	95.1000	95.1000	95.1000	+8.240%	1	1,120	-17.413%
2025-12-15	87.8600	87.8600	87.8600	87.8600	-4.552%	1	1,121	-10.608%
2025-12-12	92.0500	92.0500	92.0500	92.0500	-3.764%	1	1,122	-14.677%
2025-12-11	91.8000	95.6500	91.8000	95.6500	+5.226%	3	1,122	-17.888%
2025-12-10	90.9900	91.0500	90.9000	90.9000	-8.689%	4	1,122	-13.597%
2025-12-09	99.5500	99.5500	99.5500	99.5500	-0.300%	1	1,120	-21.105%
2025-12-08	98.9000	99.8500	98.1000	99.8500	+10.784%	5	1,120	-21.342%
2025-12-04	90.2000	91.0500	90.1300	90.1300	-4.015%	4	1,119	-12.859%
2025-12-03	89.3500	93.9000	88.5000	93.9000	-5.285%	5	1,116	-16.358%
2025-12-02	100.8500	101.0900	99.1400	99.1400	+1.163%	8	1,116	-20.779%
2025-12-01	97.5000	98.0000	97.5000	98.0000	+0.937%	9	1,116	-19.857%
2025-11-26	97.0900	97.0900	97.0900	97.0900	+10.204%	1	1,111	-19.106%
2025-11-24	84.2000	88.1000	84.2000	88.1000	-2.652%	25	1,111	-10.851%
2025-11-21	88.4900	91.3000	88.4900	90.5000	-4.131%	27	1,111	-13.215%
2025-11-20	94.4000	94.4000	94.4000	94.4000	-4.133%	1	1,108	-16.801%
2025-11-19	98.4700	98.4700	98.4700	98.4700	-5.995%	1	1,108	-20.240%
2025-11-18	106.5200	106.5200	100.0600	104.7500	-7.872%	7	1,107	-25.021%
2025-11-17	113.7000	113.7000	113.7000	113.7000	-2.904%	1	1,106	-30.923%
2025-11-14	116.5000	117.1000	115.2600	117.1000	+5.334%	6	1,105	-32.929%
2025-11-13	111.1700	111.1700	111.1700	111.1700	-5.548%	1	1,104	-29.351%
2025-11-12	117.7000	117.7000	117.7000	117.7000	+1.553%	5	1,103	-33.271%
2025-11-11	112.0000	115.9000	112.0000	115.9000	+1.845%	2	1,103	-32.235%
2025-11-10	113.2300	113.8000	109.3400	113.8000	+6.854%	68	1,104	-30.984%
2025-11-07	104.6000	106.5000	104.6000	106.5000	-1.988%	3	1,040	-26.254%
2025-11-06	107.7300	108.6600	107.0300	108.6600	-5.324%	98	1,042	-27.719%
2025-11-05	117.8000	117.8000	114.7700	114.7700	-4.055%	27	964	-31.567%
2025-11-04	119.5500	119.6200	119.5500	119.6200	-2.494%	2	961	-34.342%
2025-11-03	124.5000	124.5000	122.6000	122.6800	-3.856%	4	961	-35.980%
2025-10-30	133.7700	133.7700	127.6000	127.6000	-10.141%	43	961	-38.448%
2025-10-29	140.0000	142.0000	140.0000	142.0000	-2.573%	2	928	-44.690%
2025-10-28	144.5000	145.7500	144.1000	145.7500	+7.811%	10	929	-46.113%
2025-10-27	132.4000	135.7500	132.4000	135.1900	+5.411%	3	935	-41.904%
2025-10-24	128.2500	128.2500	128.2500	128.2500	+0.857%	7	935	-38.760%
2025-10-23	127.1000	127.1600	127.1000	127.1600	+4.230%	5	942	-38.235%
2025-10-20	120.5500	122.0000	120.5500	122.0000	+2.015%	3	938	-35.623%
2025-10-17	117.3000	119.5900	117.3000	119.5900	-0.025%	2	938	-34.326%
2025-10-15	119.6200	119.6200	119.6200	119.6200	+3.299%	2	937	-34.342%
2025-10-14	115.8000	115.8000	115.8000	115.8000	-3.500%	2	937	-32.176%
2025-10-13	120.0000	120.0000	120.0000	120.0000	-1.486%	2	939	-34.550%
2025-10-10	125.8800	125.8800	121.8100	121.8100	-6.300%	2	937	-35.523%
2025-10-06	127.5400	130.0000	127.5400	130.0000	+7.660%	8	936	-39.585%
2025-10-02	118.2200	120.8000	118.2200	120.7500	-1.267%	3	937	-34.957%
2025-09-30	122.0000	122.3000	122.0000	122.3000	+1.561%	2	934	-35.781%
2025-09-29	120.4500	120.6200	120.4200	120.4200	+3.374%	6	935	-34.778%
2025-09-23	118.5500	118.5500	116.4900	116.4900	-2.714%	10	937	-32.578%
2025-09-22	121.1300	121.1300	119.7400	119.7400	+1.115%	4	942	-34.408%
2025-09-19	119.0200	119.0200	118.4200	118.4200	+1.954%	2	942	-33.677%
2025-09-18	116.1500	116.1500	116.1500	116.1500	+1.220%	5	943	-32.381%
2025-09-12	114.7500	114.7500	114.7500	114.7500	+5.556%	1	943	-31.556%
2025-09-11	108.7100	108.7100	108.7100	108.7100	-1.370%	1	943	-27.753%
2025-09-10	110.2200	110.2200	110.2200	110.2200	+0.557%	2	942	-28.743%
2025-09-08	106.4900	109.6100	106.4900	109.6100	-4.562%	2	942	-28.346%
2025-09-04	114.8500	114.8500	114.8500	114.8500	-2.793%	1	941	-31.615%
2025-08-29	118.1500	118.1500	118.1500	118.1500	+0.017%	1	940	-33.525%
2025-08-22	118.1300	118.1300	118.1300	118.1300	+2.856%	1	940	-33.514%
2025-08-20	114.8500	114.8500	114.8500	114.8500	-11.667%	8	940	-31.615%
2025-08-14	129.0000	130.0200	129.0000	130.0200	-1.388%	110	940	-39.594%
2025-08-13	135.1900	135.1900	131.8500	131.8500	+0.342%	6	951	-40.432%
2025-08-07	131.4000	131.4000	131.4000	131.4000	-1.203%	1	948	-40.228%
2025-08-06	133.0000	133.0000	133.0000	133.0000	-5.567%	10	948	-40.947%
2025-08-05	141.1200	141.1200	140.8400	140.8400	-0.942%	2	948	-44.235%
2025-08-04	140.0000	142.1800	140.0000	142.1800	+8.700%	4	949	-44.760%
2025-08-01	130.8000	130.8000	130.8000	130.8000	-8.153%	1	952	-39.954%
2025-07-31	154.9000	154.9000	142.4100	142.4100	+17.326%	4	952	-44.849%
2025-07-21	121.3800	121.3800	121.3800	121.3800	-1.477%	5	952	-35.294%
2025-07-17	123.2000	123.2000	123.2000	123.2000	+3.512%	1	952	-36.250%
2025-07-15	118.1000	119.0200	118.1000	119.0200	+3.030%	2	952	-34.011%
2025-07-11	115.5200	115.5200	115.5200	115.5200	+2.457%	1	951	-32.012%
2025-07-03	112.0000	112.7500	112.0000	112.7500	+6.368%	19	934	-30.341%
2025-07-02	106.0000	106.0000	106.0000	106.0000	-3.505%	1	934	-25.906%
2025-06-30	110.0000	110.0000	109.8500	109.8500	-2.347%	88	943	-28.503%
2025-06-27	111.8700	112.4900	111.8700	112.4900	+0.187%	2	887	-30.180%
2025-06-26	112.2800	112.2800	112.2800	112.2800	+3.771%	1	888	-30.050%
2025-06-25	108.2000	108.2000	108.2000	108.2000	-0.092%	1	887	-27.412%
2025-06-24	108.3000	108.3000	108.3000	108.3000	+3.350%	5	888	-27.479%
2025-06-23	104.8200	104.8200	104.0500	104.7900	+4.989%	3	893	-25.050%
2025-06-20	99.8100	99.8100	99.8100	99.8100	+0.747%	2	894	-21.310%
2025-06-18	99.0700	99.0700	99.0700	99.0700	+2.155%	2	895	-20.723%
2025-06-17	96.9800	96.9800	96.9800	96.9800	-3.980%	2	895	-19.014%
2025-06-16	101.0000	101.0000	101.0000	101.0000	+3.166%	12	895	-22.238%
2025-06-12	97.8900	98.0800	97.8900	97.9000	+4.204%	4	897	-19.775%
2025-06-10	93.9500	93.9500	93.9500	93.9500	+0.320%	2	896	-16.402%
2025-06-09	93.6500	93.6500	93.6500	93.6500	-0.128%	1	896	-16.135%
2025-06-06	94.6000	94.6100	93.7700	93.7700	+2.190%	164	897	-16.242%
2025-06-05	91.7600	91.7600	91.7600	91.7600	+2.812%	2	898	-14.407%
2025-06-04	89.2000	89.8600	89.0000	89.2500	+1.559%	6	898	-12.000%
2025-06-02	87.8800	87.8800	87.8800	87.8800	+1.772%	1	901	-10.628%
2025-05-29	86.4000	86.7500	86.3500	86.3500	+0.058%	5	901	-9.045%
2025-05-27	86.3000	86.3000	86.3000	86.3000	+8.951%	3	901	-8.992%
2025-05-23	79.2100	79.2100	79.2100	79.2100	-5.982%	2	902	-0.846%
2025-05-20	84.0000	84.2500	84.0000	84.2500	-3.560%	12	902	-6.777%
2025-05-19	87.3600	87.3600	87.3600	87.3600	+7.945%	1	913	-10.096%
2025-05-16	80.7600	80.9300	80.7600	80.9300	-3.655%	8	913	-2.953%
2025-05-15	84.0000	84.0000	84.0000	84.0000	+5.793%	1	913	-6.500%
2025-05-13	79.4000	79.4000	79.4000	79.4000	+4.336%	1	914	-1.083%
2025-05-12	77.3500	77.3500	76.1000	76.1000	+4.104%	74	914	+3.206%
2025-05-09	73.1000	73.1000	73.1000	73.1000	-5.568%	6	980	+7.442%
2025-05-08	77.4100	77.4100	77.4100	77.4100	+7.395%	1	978	+1.460%
2025-05-07	72.0800	72.0800	72.0800	72.0800	-0.277%	1	979	+8.962%
2025-05-06	71.1600	73.2600	71.1600	72.2800	-1.189%	1,476	978	+8.661%
2025-05-02	71.3900	73.6400	71.3900	73.1500	+7.211%	8	1,899	+7.368%
2025-05-01	68.8100	69.2500	67.2000	68.2300	+52.811%	85	1,898	+15.111%
2025-04-30	43.8300	44.6900	43.6700	44.6500	-3.668%	84	1,913	+75.901%
2025-04-29	45.7800	46.3500	45.7800	46.3500	+5.197%	3	1,913	+69.450%
2025-04-28	43.9300	44.0600	43.9300	44.0600	-1.871%	2	1,915	+78.257%
2025-04-25	44.9000	44.9000	44.9000	44.9000	+6.905%	2	1,914	+74.922%
2025-04-24	42.0000	42.0000	42.0000	42.0000	+11.406%	2	1,913	+87.000%
2025-04-23	37.7000	37.7000	37.7000	37.7000	+13.897%	2	1,913	+108.329%
2025-04-22	32.0000	33.1000	32.0000	33.1000	+5.079%	2	1,911	+137.281%
2025-04-21	31.5000	31.5000	31.5000	31.5000	-13.981%	5	1,909	+149.333%
2025-04-16	39.9000	39.9000	36.6200	36.6200	-17.708%	4	1,909	+114.473%
2025-04-09	34.0800	44.5000	34.0800	44.5000	+33.234%	2	1,912	+76.494%
2025-04-08	33.4000	33.4000	33.4000	33.4000	+8.021%	8	1,912	+135.150%
2025-04-07	30.9200	30.9200	30.9200	30.9200	-11.022%	8	1,920	+154.010%
2025-04-04	34.7500	34.7500	34.7500	34.7500	-11.216%	6	1,920	+126.014%
2025-04-03	37.7000	39.1400	37.3000	39.1400	-4.885%	25	1,920	+100.664%
2025-04-02	41.5000	41.5000	41.1500	41.1500	+2.109%	2	1,928	+90.863%
2025-04-01	40.3000	40.3000	40.3000	40.3000	+7.639%	1	1,927	+94.888%
2025-03-31	35.7000	37.4400	35.7000	37.4400	-8.032%	73	1,928	+109.776%
2025-03-28	40.7100	40.7100	40.7100	40.7100	-10.606%	4	1,974	+92.926%
2025-03-26	46.6500	47.2500	45.5400	45.5400	-6.122%	8	1,976	+72.464%
2025-03-25	48.0000	48.5100	48.0000	48.5100	+3.323%	3	1,976	+61.905%
2025-03-24	47.2000	47.2000	46.9500	46.9500	+4.566%	2	1,979	+67.284%
2025-03-21	44.9000	44.9000	44.9000	44.9000	-1.210%	2	1,979	+74.922%
2025-03-20	45.4500	45.4500	45.4500	45.4500	+0.287%	1	1,979	+72.805%
2025-03-19	45.9000	46.1200	44.5000	45.3200	+3.000%	56	1,979	+73.301%
2025-03-18	44.4800	44.6800	43.3000	44.0000	-3.403%	10	1,991	+78.500%
2025-03-14	45.5000	45.5500	45.5000	45.5500	+1.902%	4	1,982	+72.426%
2025-03-12	43.6700	45.1600	43.6700	44.7000	+2.711%	3	1,982	+75.705%
2025-03-11	43.5200	43.5200	43.5200	43.5200	-0.820%	2	1,982	+80.469%
2025-03-10	46.0500	46.0500	43.3500	43.8800	-9.057%	32	1,980	+78.988%
2025-03-07	49.7100	49.7600	47.6500	48.2500	+2.922%	28	1,980	+62.777%
2025-03-04	46.8800	46.8800	46.8800	46.8800	-7.352%	1	1,976	+67.534%
2025-03-03	50.6000	50.6000	50.6000	50.6000	+0.897%	3	1,977	+55.217%
2025-02-28	48.6400	50.1500	48.6400	50.1500	-3.909%	8	1,977	+56.610%
2025-02-27	53.1200	53.1200	52.1900	52.1900	-2.902%	3	1,978	+50.489%
2025-02-25	53.3200	53.9500	53.3200	53.7500	-4.018%	10	1,979	+46.121%
2025-02-24	55.4000	56.0000	55.4000	56.0000	-6.822%	6	1,975	+40.250%
2025-02-21	60.1000	60.1000	60.1000	60.1000	-5.055%	2	1,980	+30.682%
2025-02-20	63.3000	63.3000	63.3000	63.3000	+6.835%	1	1,980	+24.076%
2025-02-19	59.2500	59.2500	59.2500	59.2500	+1.979%	5	1,979	+32.557%
2025-02-14	57.0700	58.1000	57.0700	58.1000	-3.808%	4	1,974	+35.181%
2025-02-13	59.9000	60.4000	58.7000	60.4000	-0.248%	8	1,974	+30.033%
2025-02-12	58.9000	60.5500	58.9000	60.5500	+0.615%	9	1,974	+29.711%
2025-02-11	60.4900	60.4900	60.0300	60.1800	-4.019%	8	1,979	+30.508%
2025-02-10	62.7000	62.7000	62.7000	62.7000	+3.636%	3	1,973	+25.263%
2025-02-07	62.8900	62.8900	60.5000	60.5000	-4.166%	12	1,973	+29.818%
2025-02-06	63.6000	63.6000	63.1300	63.1300	+1.823%	3	1,974	+24.410%
2025-02-05	61.5000	62.0000	61.5000	62.0000	-0.161%	2	1,973	+26.677%
2025-02-04	62.7000	62.7200	62.1000	62.1000	-2.328%	4	1,974	+26.473%
2025-02-03	63.5800	63.5800	63.5800	63.5800	-3.374%	13	1,975	+23.529%
2025-01-31	65.8500	65.8500	65.0000	65.8000	+1.622%	92	1,975	+19.362%
2025-01-30	63.5000	66.6500	63.0000	64.7500	-23.527%	21	1,973	+21.297%
2025-01-29	84.6700	84.6700	84.6700	84.6700	+2.012%	1	1,981	-7.240%
2025-01-28	77.0000	83.0000	75.8300	83.0000	+8.497%	20	1,982	-5.373%
2025-01-27	73.1000	76.5000	73.1000	76.5000	-6.548%	6	1,982	+2.667%
2025-01-24	81.8600	81.8600	81.8600	81.8600	-2.894%	2	1,981	-4.056%
2025-01-23	83.1800	84.3000	82.7900	84.3000	-0.905%	6	1,981	-6.833%
2025-01-22	79.2500	85.0700	79.2500	85.0700	+14.959%	24	1,981	-7.676%
2025-01-21	74.0000	74.0000	74.0000	74.0000	-2.452%	1	1,984	+6.135%
2025-01-17	75.0500	75.8600	74.5500	75.8600	+3.634%	22	1,984	+3.533%
2025-01-16	74.3000	74.5500	73.2000	73.2000	+12.789%	3	1,984	+7.295%
2025-01-14	67.0500	67.0500	64.9000	64.9000	-1.845%	23	1,984	+21.017%
2025-01-13	67.0100	67.0100	66.1200	66.1200	-7.004%	45	1,984	+18.784%
2025-01-10	70.9000	71.1000	67.8000	71.1000	-8.846%	38	2,028	+10.464%
2025-01-06	78.0000	78.0000	78.0000	78.0000	+8.484%	1	2,025	+0.692%
2025-01-03	71.9000	71.9000	71.9000	71.9000	+3.797%	2	2,025	+9.235%
2025-01-02	72.2500	72.2500	69.2700	69.2700	-4.125%	2	2,025	+13.382%
2024-12-31	73.8000	74.1000	72.2500	72.2500	-2.365%	14	2,025	+8.706%
2024-12-30	72.5200	74.0000	72.5200	74.0000	-5.250%	15	2,025	+6.135%
2024-12-27	77.9000	78.6900	75.7400	78.1000	-5.574%	98	2,025	+0.563%
2024-12-24	82.7100	82.7100	82.7100	82.7100	-4.382%	1	2,023	-5.042%
2024-12-19	86.5000	86.5000	86.5000	86.5000	-1.983%	2	2,023	-9.202%
2024-12-18	88.2500	88.2500	88.2500	88.2500	-3.362%	1	2,023	-11.003%
2024-12-16	88.4800	91.3200	88.4800	91.3200	+2.757%	3	2,024	-13.995%
2024-12-13	90.0000	90.0000	88.8700	88.8700	-5.427%	22	2,024	-11.624%
2024-12-12	93.9700	93.9700	93.9700	93.9700	+3.697%	1	2,018	-16.420%
2024-12-11	89.0500	90.6200	89.0500	90.6200	+3.566%	4	2,019	-13.330%
2024-12-10	87.5000	87.5000	87.5000	87.5000	+2.160%	5	2,016	-10.240%
2024-12-09	85.6500	85.6500	85.6500	85.6500	-1.348%	1	2,021	-8.301%
2024-12-06	86.8500	87.8000	86.8200	86.8200	+0.138%	20	2,021	-9.537%
2024-12-05	83.0500	87.4400	83.0500	86.7000	+5.732%	12	2,021	-9.412%
2024-12-04	82.5400	82.5400	81.6000	82.0000	+6.854%	4	2,022	-4.220%
2024-12-03	77.0000	77.0000	76.7400	76.7400	-1.615%	3	2,022	+2.346%
2024-12-02	78.7200	78.7200	78.0000	78.0000	+5.405%	3	2,022	+0.692%
2024-11-29	74.0000	74.0000	74.0000	74.0000	+1.370%	8	2,022	+6.135%
2024-11-27	73.0000	73.0000	73.0000	73.0000	-3.618%	1	2,019	+7.589%
2024-11-26	76.0000	76.0000	75.7400	75.7400	+12.876%	35	2,019	+3.697%
2024-11-22	67.1000	67.1000	67.1000	67.1000	-1.541%	2	2,017	+17.049%
2024-11-20	68.0000	68.1500	68.0000	68.1500	-1.560%	2	2,017	+15.246%
2024-11-19	66.5000	69.2300	66.5000	69.2300	+0.845%	3	2,017	+13.448%
2024-11-15	68.5200	68.6500	68.5200	68.6500	-8.467%	6	2,017	+14.406%
2024-11-14	77.7000	77.7000	73.0000	75.0000	-1.742%	3	2,017	+4.720%
2024-11-13	76.3300	76.3300	76.3300	76.3300	+4.662%	1	2,017	+2.895%
2024-11-12	70.7500	72.9300	70.7500	72.9300	-1.393%	2	2,017	+7.692%
2024-11-08	73.9600	73.9600	73.9600	73.9600	-0.054%	90	2,016	+6.193%
2024-11-07	73.8500	74.8000	73.8500	74.0000	+4.225%	7	1,971	+6.135%
2024-11-06	69.6800	71.0000	69.6800	71.0000	+6.018%	4	1,974	+10.620%
2024-11-05	69.1200	69.1200	66.9700	66.9700	+3.031%	7	1,971	+17.276%
2024-11-04	64.8000	65.0000	64.8000	65.0000	-0.794%	2	1,977	+20.831%
2024-10-31	65.7500	67.2800	65.5200	65.5200	-20.582%	7	1,977	+19.872%
2024-10-30	82.2500	84.4200	82.2500	82.5000	+1.476%	37	1,976	-4.800%
2024-10-29	80.5000	81.3000	80.5000	81.3000	+4.674%	4	1,977	-3.395%
2024-10-28	78.8800	78.8800	77.6700	77.6700	-1.684%	14	1,977	+1.120%
2024-10-25	79.9500	79.9500	79.0000	79.0000	+3.363%	26	1,968	-0.582%
2024-10-24	76.7000	76.7000	76.4300	76.4300	-4.343%	2	1,962	+2.761%
2024-10-23	81.7500	81.7500	79.9000	79.9000	+1.126%	2	1,960	-1.702%
2024-10-22	79.0100	79.0100	79.0100	79.0100	+9.736%	2	1,960	-0.595%
2024-10-17	70.7000	72.0000	70.7000	72.0000	+2.784%	10	1,959	+9.083%
2024-10-16	70.0500	70.0500	70.0500	70.0500	-5.261%	1	1,960	+12.120%
2024-10-14	73.0000	73.9400	73.0000	73.9400	+2.981%	3	1,960	+6.221%
2024-10-11	71.2500	71.8000	70.0900	71.8000	-1.846%	8	1,959	+9.387%
2024-10-09	72.2000	73.1500	72.0000	73.1500	+6.014%	14	1,962	+7.368%
2024-10-08	70.0600	70.0600	69.0000	69.0000	-3.564%	13	1,957	+13.826%
2024-10-07	71.5500	71.5500	71.5500	71.5500	-0.680%	1	1,952	+9.769%
2024-10-04	72.0400	72.0400	72.0400	72.0400	+1.881%	2	1,951	+9.023%
2024-10-03	71.3600	71.3600	70.7100	70.7100	-1.463%	2	1,951	+11.073%
2024-10-02	71.7900	71.7900	71.7600	71.7600	-2.367%	2	1,951	+9.448%
2024-10-01	73.9200	73.9200	73.5000	73.5000	-4.570%	5	1,951	+6.857%
2024-09-30	77.9500	77.9500	76.4900	77.0200	-1.003%	18	1,950	+1.974%
2024-09-27	77.8000	77.8000	77.8000	77.8000	-1.519%	6	1,950	+0.951%
2024-09-25	79.0000	79.0000	79.0000	79.0000	+1.490%	1	1,953	-0.582%
2024-09-24	76.7800	78.1100	76.7800	77.8400	-6.217%	8	1,953	+0.899%