Dark

MSFT20261218C435
MSFT Dec 18 2026 435.00 Call (MSFT261218C00435000)
option OPRA

EOD

Aug 3, 2026

73.78+34.365%(+18.87)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	72.0000	76.5100	69.5700	73.7800	+34.365%	231	1,755	0.000%
2026-07-31	52.4900	56.1000	49.6100	54.9100	+6.684%	76	1,673	+34.365%
2026-07-30	37.3500	52.7500	37.3500	51.4700	+141.870%	342	1,673	+43.346%
2026-07-29	22.1800	25.0000	20.8700	21.2800	-4.360%	592	1,787	+246.711%
2026-07-28	23.1900	25.2000	22.2500	22.2500	0.000%	27	1,552	+231.596%
2026-07-27	21.2800	22.7200	21.2800	22.2500	+15.644%	78	1,559	+231.596%
2026-07-24	20.6500	20.7000	19.2400	19.2400	-1.736%	28	1,588	+283.472%
2026-07-23	22.5700	22.9200	18.2000	19.5800	-12.237%	275	1,579	+276.813%
2026-07-22	25.8500	25.8500	22.2000	22.3100	-14.847%	13	1,458	+230.704%
2026-07-21	27.1000	27.1000	26.0000	26.2000	-7.092%	59	1,460	+181.603%
2026-07-20	26.9000	28.3100	26.9000	28.2000	+7.634%	8	1,467	+161.631%
2026-07-17	25.3000	26.5000	23.6700	26.2000	-8.965%	20	1,469	+181.603%
2026-07-16	25.7900	30.0000	25.7900	28.7800	+10.692%	84	1,475	+156.359%
2026-07-15	26.0800	27.5000	26.0000	26.0000	+15.556%	13	1,499	+183.769%
2026-07-14	20.7000	22.5000	20.7000	22.5000	-8.350%	10	1,496	+227.911%
2026-07-13	22.5000	25.3200	22.5000	24.5500	+11.845%	41	1,500	+200.530%
2026-07-10	22.2500	22.3000	21.9500	21.9500	+1.998%	6	1,499	+236.128%
2026-07-09	18.8000	21.5200	18.8000	21.5200	-0.829%	192	1,500	+242.844%
2026-07-08	23.6500	23.6500	20.8200	21.7000	-13.026%	9	1,386	+240.000%
2026-07-07	24.4500	26.1000	24.4500	24.9500	+6.170%	10	1,387	+195.711%
2026-07-06	24.0000	24.0000	22.2300	23.5000	-9.789%	209	1,387	+213.957%
2026-07-02	24.0000	26.0500	23.9300	26.0500	+8.996%	33	1,280	+183.225%
2026-07-01	20.6700	24.8400	20.5500	23.9000	+28.980%	85	1,280	+208.703%
2026-06-30	19.5000	19.5000	18.5000	18.5300	+0.707%	64	1,245	+298.165%
2026-06-29	20.4000	20.6000	18.1200	18.4000	-8.685%	165	1,242	+300.978%
2026-06-26	16.3000	20.1500	16.1200	20.1500	+41.503%	41	1,219	+266.154%
2026-06-25	14.7900	15.0000	13.2000	14.2400	-16.481%	75	1,212	+418.118%
2026-06-24	17.9000	20.0300	16.8000	17.0500	-10.263%	30	1,233	+332.727%
2026-06-23	19.2500	19.2500	17.8000	19.0000	+11.765%	27	1,221	+288.316%
2026-06-22	20.7800	20.7800	17.0000	17.0000	-17.556%	17	1,217	+334.000%
2026-06-18	19.1000	21.0600	18.5300	20.6200	+1.377%	65	1,185	+257.808%
2026-06-17	23.3200	24.2400	20.3400	20.3400	-20.979%	82	1,185	+262.734%
2026-06-16	26.0000	26.9500	24.7500	25.7400	-8.170%	165	1,185	+186.636%
2026-06-15	27.0000	29.2500	27.0000	28.0300	+10.791%	29	1,164	+163.218%
2026-06-12	24.4500	25.5000	23.3600	25.3000	+3.689%	37	1,154	+191.621%
2026-06-11	27.1000	27.1300	23.3000	24.4000	-14.085%	95	1,147	+202.377%
2026-06-10	28.6700	30.5000	28.2600	28.4000	-5.302%	64	1,138	+159.789%
2026-06-09	34.1200	34.1200	29.0000	29.9900	-12.946%	20	1,144	+146.015%
2026-06-08	33.8000	34.6000	33.8000	34.4500	-5.227%	6	1,143	+114.165%
2026-06-05	41.4600	41.4600	35.6600	36.3500	-13.658%	71	1,144	+102.971%
2026-06-04	46.0500	46.0500	41.6200	42.1000	-3.307%	30	1,139	+75.249%
2026-06-03	50.0000	50.0000	40.8600	43.5400	-13.508%	205	1,133	+69.453%
2026-06-02	56.0000	56.0000	50.1500	50.3400	-23.204%	65	1,051	+46.563%
2026-06-01	64.1500	66.7500	60.9500	65.5500	+20.077%	71	1,032	+12.555%
2026-05-29	48.0000	54.5900	46.3500	54.5900	+34.857%	265	1,042	+35.153%
2026-05-28	36.0500	41.9500	36.0500	40.4800	+21.928%	90	1,091	+82.263%
2026-05-27	32.4100	34.6400	32.4100	33.2000	-4.598%	31	1,086	+122.229%
2026-05-26	34.7300	37.0500	33.0000	34.8000	-4.369%	281	1,067	+112.011%
2026-05-22	37.0000	37.0000	36.3100	36.3900	-1.382%	9	1,009	+102.748%
2026-05-21	38.1500	38.1500	36.4000	36.9000	+0.627%	5	1,008	+99.946%
2026-05-20	33.5000	37.0200	32.9500	36.6700	+4.771%	47	1,008	+101.200%
2026-05-19	40.9500	43.5500	35.0000	35.0000	-9.910%	73	995	+110.800%
2026-05-18	38.3800	40.0000	36.7000	38.8500	-1.894%	22	995	+89.910%
2026-05-15	36.0000	40.8500	36.0000	39.6000	+23.364%	195	995	+86.313%
2026-05-14	30.0000	32.8500	28.7000	32.1000	+10.082%	19	920	+129.844%
2026-05-13	28.1500	29.5000	28.1500	29.1600	-3.762%	8	919	+153.018%
2026-05-12	30.6000	31.8000	30.3000	30.3000	-5.813%	30	919	+143.498%
2026-05-11	32.0000	32.1700	30.5500	32.1700	-4.681%	56	919	+129.344%
2026-05-08	35.0900	35.1500	33.7500	33.7500	-8.288%	22	870	+118.607%
2026-05-07	36.5000	40.5100	36.5000	36.8000	+11.684%	40	863	+100.489%
2026-05-06	30.6700	34.9000	30.6700	32.9500	+6.290%	14	861	+123.915%
2026-05-05	32.0000	32.0000	30.5500	31.0000	-7.046%	19	856	+138.000%
2026-05-04	32.8500	37.3500	32.8500	33.3500	-4.304%	9	859	+121.229%
2026-05-01	35.1600	35.1600	33.7500	34.8500	+9.419%	8	861	+111.707%
2026-04-30	33.7500	34.7600	28.0000	31.8500	-24.076%	74	861	+131.648%
2026-04-29	43.2500	44.0600	41.2500	41.9500	-7.802%	27	859	+75.876%
2026-04-28	43.4000	45.5000	43.4000	45.5000	+3.527%	16	862	+62.154%
2026-04-27	42.4300	43.9500	41.5000	43.9500	+3.950%	35	861	+67.873%
2026-04-24	38.6800	42.2800	38.6800	42.2800	+11.911%	58	866	+74.503%
2026-04-23	41.0000	41.3500	37.1800	37.7800	-18.927%	71	828	+95.289%
2026-04-22	43.6000	47.0000	43.6000	46.6000	+7.126%	94	841	+58.326%
2026-04-21	39.5100	43.5000	39.5100	43.5000	+14.474%	11	865	+69.609%
2026-04-20	40.0000	41.5000	38.0000	38.0000	-10.165%	22	865	+94.158%
2026-04-17	44.0500	47.3000	40.2000	42.3000	+3.045%	393	854	+74.421%
2026-04-16	38.3700	41.5500	38.3700	41.0500	+7.715%	76	715	+79.732%
2026-04-15	29.8000	38.5500	29.8000	38.1100	+37.631%	119	723	+93.597%
2026-04-14	26.9200	28.7900	26.9200	27.6900	+16.835%	27	737	+166.450%
2026-04-13	21.4100	23.7000	21.2800	23.7000	+25.397%	37	733	+211.308%
2026-04-10	19.4000	19.4000	18.4800	18.9000	+1.613%	54	706	+290.370%
2026-04-09	18.2900	18.6000	17.2600	18.6000	+6.651%	23	672	+296.667%
2026-04-07	17.4000	17.4400	17.4000	17.4400	-7.036%	11	670	+323.050%
2026-04-06	18.7600	18.7600	18.7600	18.7600	-2.393%	20	665	+293.284%
2026-04-02	18.5400	19.2200	18.5400	19.2200	+3.780%	13	666	+283.871%
2026-04-01	19.2700	19.5300	18.5200	18.5200	-4.536%	116	666	+298.380%
2026-03-31	18.5000	19.4000	17.5000	19.4000	+18.945%	25	770	+280.309%
2026-03-30	16.2000	16.7500	16.1000	16.3100	+0.928%	36	776	+352.361%
2026-03-27	16.4000	16.5000	15.8500	16.1600	-9.721%	21	756	+356.559%
2026-03-26	19.7000	20.1000	17.9000	17.9000	-8.533%	56	742	+312.179%
2026-03-25	20.5500	20.5500	19.5700	19.5700	-5.459%	18	765	+277.006%
2026-03-24	22.7700	22.7700	20.5500	20.7000	-14.286%	34	762	+256.425%
2026-03-23	24.1500	24.1500	24.1500	24.1500	-1.267%	18	762	+205.507%
2026-03-20	25.1500	25.4500	24.4400	24.4600	-8.731%	13	779	+201.635%
2026-03-19	26.9800	27.4900	26.2500	26.8000	-5.300%	25	776	+175.299%
2026-03-18	29.7800	30.2000	28.3000	28.3000	-11.893%	16	771	+160.707%
2026-03-16	31.4200	32.1200	31.4200	32.1200	+1.165%	8	775	+129.701%
2026-03-13	32.5900	32.5900	31.7500	31.7500	-12.293%	2	770	+132.378%
2026-03-12	35.7000	36.2000	35.4100	36.2000	+3.725%	4	770	+103.812%
2026-03-11	35.9500	35.9500	34.7000	34.9000	-4.384%	45	770	+111.404%
2026-03-10	36.5000	36.5000	36.5000	36.5000	-7.006%	1	727	+102.137%
2026-03-09	38.3600	39.5000	38.3600	39.2500	-3.515%	3	727	+87.975%
2026-03-06	41.7500	41.7500	40.5000	40.6800	-0.538%	203	729	+81.367%
2026-03-05	40.6000	41.3800	40.4500	40.9000	+0.615%	31	670	+80.391%
2026-03-04	38.8100	40.6500	38.1500	40.6500	+6.974%	7	673	+81.501%
2026-03-03	33.5000	38.4600	33.5000	38.0000	+9.195%	28	675	+94.158%
2026-03-02	33.4000	35.5700	32.6000	34.8000	+7.407%	138	678	+112.011%
2026-02-27	33.1200	33.5000	32.4000	32.4000	-9.875%	21	637	+127.716%
2026-02-26	37.8700	37.8700	35.8400	35.9500	+5.922%	12	634	+105.229%
2026-02-25	31.2500	34.1200	31.2500	33.9400	+15.051%	4	636	+117.384%
2026-02-24	29.9000	29.9000	29.4800	29.5000	+7.234%	3	636	+150.102%
2026-02-23	31.1300	31.1300	27.5100	27.5100	-16.256%	37	634	+168.193%
2026-02-20	33.1600	33.8800	32.5400	32.8500	-1.676%	11	612	+124.597%
2026-02-19	35.5700	35.5700	33.1000	33.4100	-1.300%	62	608	+120.832%
2026-02-18	33.8500	33.8500	33.8500	33.8500	+2.576%	1	612	+117.962%
2026-02-17	33.0200	33.4900	32.3200	33.0000	-6.648%	37	613	+123.576%
2026-02-13	36.0900	36.0900	34.5500	35.3500	-1.532%	9	602	+108.713%
2026-02-12	34.6200	36.0000	34.1100	35.9000	-2.313%	84	602	+105.515%
2026-02-11	38.7500	38.7500	35.5900	36.7500	-9.416%	19	566	+100.762%
2026-02-10	42.5400	45.3000	40.5700	40.5700	-0.172%	36	553	+81.859%
2026-02-09	38.7000	40.9000	38.7000	40.6400	+19.354%	34	543	+81.545%
2026-02-06	33.4200	34.0500	31.8000	34.0500	+5.418%	189	551	+116.681%
2026-02-05	37.8500	37.8500	31.8000	32.3000	-21.315%	155	560	+128.421%
2026-02-04	40.3500	41.7000	38.1000	41.0500	+5.799%	8	538	+79.732%
2026-02-03	42.6100	42.6100	37.8700	38.8000	-13.778%	77	537	+90.155%
2026-02-02	46.6300	47.9500	45.0000	45.0000	-7.426%	30	514	+63.956%
2026-01-30	53.4200	53.7000	48.0000	48.6100	-5.886%	104	516	+51.779%
2026-01-29	54.0000	54.0000	46.0300	51.6500	-36.974%	184	454	+42.846%
2026-01-27	81.9500	81.9500	81.9500	81.9500	+5.064%	2	329	-9.969%
2026-01-26	74.4800	78.0000	74.4800	78.0000	+4.488%	6	327	-5.410%
2026-01-23	63.7000	76.2500	63.7000	74.6500	+20.715%	15	322	-1.165%
2026-01-22	63.1500	63.1500	61.8400	61.8400	+3.067%	4	323	+19.308%
2026-01-21	60.6700	61.8700	55.8700	60.0000	-5.705%	13	321	+22.967%
2026-01-20	60.1500	63.6300	60.1500	63.6300	-8.076%	2	320	+15.952%
2026-01-16	69.2200	69.2200	69.2200	69.2200	+1.944%	10	317	+6.588%
2026-01-15	67.8000	67.9000	67.4500	67.9000	-5.168%	38	317	+8.660%
2026-01-14	71.6100	71.6100	71.6000	71.6000	-12.576%	4	333	+3.045%
2026-01-12	81.4500	81.9000	81.4500	81.9000	-4.867%	4	335	-9.915%
2026-01-07	86.0900	86.0900	86.0900	86.0900	+9.293%	1	337	-14.299%
2026-01-05	78.7700	78.7700	78.7700	78.7700	-11.025%	1	336	-6.335%
2025-12-29	88.5200	88.5300	88.5200	88.5300	-2.960%	9	336	-16.661%
2025-12-24	91.2300	91.2300	91.2300	91.2300	+1.592%	1	336	-19.127%
2025-12-23	89.8000	89.8300	89.8000	89.8000	+0.279%	19	336	-17.840%
2025-12-18	91.7500	91.7500	89.5500	89.5500	+8.009%	4	318	-17.610%
2025-12-15	83.1000	83.1000	82.9100	82.9100	-4.150%	3	320	-11.012%
2025-12-10	88.0000	88.1500	86.5000	86.5000	-10.594%	7	318	-14.705%
2025-12-08	96.7500	96.7500	96.7500	96.7500	+2.926%	1	316	-23.742%
2025-12-01	94.0000	94.0000	94.0000	94.0000	+1.402%	1	316	-21.511%
2025-11-26	92.7000	92.7000	92.7000	92.7000	+9.316%	1	318	-20.410%
2025-11-25	84.8000	84.8000	84.8000	84.8000	-2.886%	1	318	-12.995%
2025-11-21	86.8300	87.3200	86.8300	87.3200	-2.978%	4	318	-15.506%
2025-11-20	89.9000	90.0000	89.9000	90.0000	-8.546%	2	314	-18.022%
2025-11-18	98.4100	98.4100	98.4100	98.4100	-11.922%	10	315	-25.028%
2025-11-14	111.7300	111.7300	111.7300	111.7300	+2.655%	1	325	-33.966%
2025-11-11	108.8400	108.8400	108.8400	108.8400	-1.386%	5	325	-32.212%
2025-11-10	110.3700	110.3700	110.3700	110.3700	+7.364%	2	327	-33.152%
2025-11-07	102.8000	102.8000	102.8000	102.8000	-10.038%	1	327	-28.230%
2025-11-04	114.2700	114.2700	114.2700	114.2700	-2.666%	2	328	-35.434%
2025-11-03	124.7500	124.7500	117.4000	117.4000	-2.815%	8	326	-37.155%
2025-10-31	121.1500	122.0500	120.8000	120.8000	-2.855%	12	326	-38.924%
2025-10-30	130.5300	130.5300	124.3500	124.3500	+1.180%	13	319	-40.667%
2025-10-24	122.9000	122.9000	122.9000	122.9000	+6.407%	1	307	-39.967%
2025-10-16	115.5000	115.5000	115.5000	115.5000	-0.986%	4	307	-36.121%
2025-10-15	117.9700	117.9700	116.6500	116.6500	-1.934%	4	303	-36.751%
2025-10-10	118.9500	118.9500	118.9500	118.9500	-7.201%	1	303	-37.974%
2025-10-06	124.0000	128.1800	124.0000	128.1800	+11.655%	16	303	-42.440%
2025-10-02	114.8000	114.8000	114.8000	114.8000	-4.317%	1	316	-35.732%
2025-10-01	119.7500	119.9800	119.7500	119.9800	+1.592%	6	316	-38.506%
2025-09-30	118.1000	118.1000	118.1000	118.1000	+1.113%	1	321	-37.528%
2025-09-29	116.8000	116.8000	116.8000	116.8000	-0.562%	6	320	-36.832%
2025-09-22	117.4600	117.4600	117.4600	117.4600	+1.856%	1	314	-37.187%
2025-09-19	115.3200	115.3200	115.3200	115.3200	+9.933%	6	314	-36.022%
2025-09-08	104.9000	104.9000	104.9000	104.9000	+4.879%	1	314	-29.666%
2025-09-05	101.3000	101.3000	100.0000	100.0200	-7.191%	3	315	-26.235%
2025-09-02	107.7700	107.7700	107.7700	107.7700	-6.846%	2	315	-31.539%
2025-08-19	115.6900	115.6900	115.6900	115.6900	-6.058%	1	315	-36.226%
2025-08-13	128.1700	128.1700	123.1500	123.1500	-0.750%	2	315	-40.089%
2025-08-08	127.6000	127.6000	124.0800	124.0800	-7.472%	4	317	-40.538%
2025-08-05	134.1000	134.1000	134.1000	134.1000	-2.819%	1	317	-44.981%
2025-08-04	136.8000	138.0000	136.8000	137.9900	+7.385%	6	318	-46.532%
2025-08-01	129.4000	129.4000	128.5000	128.5000	-6.307%	7	320	-42.584%
2025-07-31	147.0000	147.0000	137.1500	137.1500	+16.249%	21	327	-46.205%
2025-07-30	117.9800	117.9800	117.9800	117.9800	-0.648%	1	342	-37.464%
2025-07-29	118.7500	118.7500	118.7500	118.7500	+0.636%	2	343	-37.869%
2025-07-28	118.0000	118.0000	118.0000	118.0000	-1.503%	6	345	-37.475%
2025-07-17	119.8000	119.8000	119.8000	119.8000	+8.662%	3	339	-38.414%
2025-07-14	110.2500	110.2500	110.2500	110.2500	-1.536%	1	337	-33.079%
2025-07-11	111.9700	111.9700	111.9700	111.9700	+2.032%	1	336	-34.107%
2025-07-09	110.0000	110.0000	109.7400	109.7400	+3.675%	2	336	-32.768%
2025-07-07	105.9000	105.9000	105.8500	105.8500	-2.577%	2	335	-30.298%
2025-07-03	108.6500	108.6500	108.6500	108.6500	+5.639%	1	335	-32.094%
2025-07-02	102.8500	102.8500	102.8500	102.8500	-1.701%	10	335	-28.264%
2025-06-24	104.6300	104.6300	104.6300	104.6300	+3.625%	2	346	-29.485%
2025-06-23	101.5500	101.9600	100.9700	100.9700	+4.632%	5	348	-26.929%
2025-06-20	96.5000	96.5000	96.5000	96.5000	-0.515%	2	352	-23.544%
2025-06-16	97.0000	97.0000	97.0000	97.0000	+1.042%	1	351	-23.938%
2025-06-12	96.0000	96.0000	96.0000	96.0000	+5.553%	3	352	-23.146%
2025-06-06	90.9500	90.9500	90.9500	90.9500	+3.352%	2	355	-18.879%
2025-06-05	88.0000	88.0000	88.0000	88.0000	+1.852%	1	355	-16.159%
2025-06-04	86.4000	86.4000	86.4000	86.4000	+3.510%	2	357	-14.606%
2025-05-30	83.4700	83.4700	83.4700	83.4700	-0.084%	2	357	-11.609%
2025-05-28	83.5000	83.5400	83.5000	83.5400	-1.136%	10	358	-11.683%
2025-05-27	84.5000	84.6000	84.5000	84.5000	+5.100%	10	368	-12.686%
2025-05-23	79.0000	80.4000	79.0000	80.4000	-2.852%	4	360	-8.234%
2025-05-21	82.7600	82.7600	82.7600	82.7600	+2.413%	1	360	-10.851%
2025-05-20	80.8600	80.8600	80.8100	80.8100	-2.167%	3	360	-8.699%
2025-05-19	82.6000	82.6000	82.6000	82.6000	+6.884%	4	363	-10.678%
2025-05-16	77.6000	77.6000	77.2800	77.2800	-2.424%	12	367	-4.529%
2025-05-15	79.2000	79.2000	79.2000	79.2000	+0.597%	10	365	-6.843%
2025-05-14	80.9800	80.9800	78.7300	78.7300	+7.835%	2	375	-6.287%
2025-05-12	72.2000	73.0100	72.2000	73.0100	+3.707%	51	375	+1.055%
2025-05-09	72.0000	72.0000	70.4000	70.4000	-5.249%	32	374	+4.801%
2025-05-08	72.2500	74.3000	72.2500	74.3000	+7.448%	11	390	-0.700%
2025-05-07	69.5000	70.1000	69.1500	69.1500	-0.504%	35	394	+6.696%
2025-05-06	66.3200	70.5700	66.3200	69.5000	-0.714%	508	403	+6.158%
2025-05-02	69.8000	71.3000	69.5500	70.0000	+7.991%	208	622	+5.400%
2025-05-01	68.8600	68.8600	64.8200	64.8200	+52.482%	10	618	+13.823%
2025-04-30	41.9500	42.5400	41.5000	42.5100	+14.060%	34	614	+73.559%
2025-04-10	36.7800	37.2700	36.7800	37.2700	+14.783%	3	614	+97.961%
2025-04-09	32.4700	32.4700	32.4700	32.4700	+4.810%	1	614	+127.225%
2025-04-08	34.0000	34.0000	30.9800	30.9800	+5.017%	6	613	+138.154%
2025-04-07	30.0000	30.0000	27.0800	29.5000	-10.876%	9	619	+150.102%
2025-04-04	33.1000	33.1000	33.1000	33.1000	-15.128%	10	613	+122.900%
2025-04-01	37.5500	39.0000	37.5500	39.0000	+9.890%	6	613	+89.179%
2025-03-31	34.7100	35.4900	33.8800	35.4900	-11.053%	7	612	+107.890%
2025-03-28	40.0500	40.0500	39.9000	39.9000	-9.626%	100	615	+84.912%
2025-03-27	44.1500	44.1500	44.1500	44.1500	-3.074%	1	630	+67.112%
2025-03-25	45.5500	45.5500	45.5500	45.5500	+0.774%	1	630	+61.976%
2025-03-24	45.3000	45.3000	45.2000	45.2000	+6.103%	2	631	+63.230%
2025-03-20	42.6000	42.6000	42.6000	42.6000	-2.517%	1	632	+73.192%
2025-03-17	43.7000	43.7000	43.7000	43.7000	+3.066%	1	632	+68.833%
2025-03-10	42.4000	42.4000	42.4000	42.4000	-13.115%	2	632	+74.009%
2025-03-07	48.8800	49.0700	48.8000	48.8000	+1.815%	22	630	+51.189%
2025-03-05	47.9300	47.9300	47.9300	47.9300	-0.416%	3	629	+53.933%
2025-02-28	48.1300	48.1300	48.1300	48.1300	-5.757%	2	632	+53.293%
2025-02-27	50.8200	51.1300	50.8200	51.0700	-0.526%	4	633	+44.468%
2025-02-25	52.9900	52.9900	51.3400	51.3400	-3.022%	2	634	+43.709%
2025-02-24	53.9300	53.9300	52.9400	52.9400	-4.784%	2	636	+39.365%
2025-02-18	55.6000	55.6000	55.6000	55.6000	-2.026%	5	636	+32.698%
2025-02-12	56.7500	56.7500	56.7500	56.7500	-3.207%	5	636	+30.009%
2025-02-07	58.6300	58.6300	58.6300	58.6300	-1.792%	10	636	+25.840%
2025-02-04	59.7000	59.7000	59.7000	59.7000	-2.737%	1	636	+23.585%
2025-02-03	59.5300	61.8500	59.4200	61.3800	-3.339%	44	636	+20.202%
2025-01-31	63.4500	63.5000	63.2000	63.5000	+1.600%	66	636	+16.189%
2025-01-30	61.0800	62.5000	61.0000	62.5000	-24.880%	50	634	+18.048%
2025-01-28	74.7200	83.2000	74.7200	83.2000	+4.918%	5	609	-11.322%
2025-01-24	80.8700	80.8700	79.1500	79.3000	-2.676%	14	609	-6.961%
2025-01-23	81.0000	81.4800	81.0000	81.4800	+15.574%	6	606	-9.450%
2025-01-21	70.5000	70.5000	70.5000	70.5000	+1.119%	10	601	+4.652%
2025-01-15	69.1600	69.7200	69.1600	69.7200	+4.060%	20	601	+5.823%
2025-01-14	67.0000	67.0000	67.0000	67.0000	-1.514%	2	617	+10.119%
2025-01-10	68.0300	68.0300	68.0300	68.0300	-1.248%	2	617	+8.452%
2025-01-08	70.7500	70.7500	68.8900	68.8900	-8.269%	4	616	+7.098%
2025-01-06	74.9800	75.1000	74.9800	75.1000	+7.516%	4	613	-1.758%
2025-01-02	70.3900	70.3900	69.8500	69.8500	-0.894%	2	613	+5.626%
2024-12-31	70.4800	70.4800	70.4800	70.4800	-2.111%	10	618	+4.682%
2024-12-30	71.0000	72.0000	71.0000	72.0000	-2.452%	6	618	+2.472%
2024-12-27	74.5000	74.5000	73.8100	73.8100	-9.988%	22	618	-0.041%
2024-12-26	82.0000	82.0000	82.0000	82.0000	+0.700%	7	618	-10.024%
2024-12-24	80.0000	81.4300	80.0000	81.4300	+1.940%	8	604	-9.395%
2024-12-23	79.4700	79.8800	79.4700	79.8800	-4.973%	9	604	-7.636%
2024-12-19	83.7000	84.2300	83.7000	84.0600	-3.379%	3	601	-12.229%
2024-12-16	87.0000	87.0000	87.0000	87.0000	-3.483%	2	602	-15.195%
2024-12-12	91.2000	91.2000	89.7700	90.1400	+3.076%	4	602	-18.150%
2024-12-11	87.7800	87.7800	87.4500	87.4500	+3.528%	2	604	-15.632%
2024-12-10	84.4700	84.4700	84.4700	84.4700	-2.718%	1	604	-12.655%
2024-12-09	86.0200	86.8300	85.6000	86.8300	+3.173%	3	605	-15.029%
2024-12-06	84.0000	84.1600	84.0000	84.1600	+0.107%	4	606	-12.334%
2024-12-05	78.8000	84.0700	78.8000	84.0700	+4.435%	4	608	-12.240%
2024-12-04	80.0400	80.5000	80.0300	80.5000	+5.712%	3	609	-8.348%
2024-12-03	76.1500	76.1500	76.1500	76.1500	+1.263%	1	610	-3.112%
2024-12-02	72.4700	75.2000	72.4700	75.2000	+13.083%	4	609	-1.888%
2024-11-25	66.5000	66.5000	66.5000	66.5000	+1.218%	1	609	+10.947%
2024-11-20	65.6500	65.7000	65.6500	65.7000	-10.307%	2	609	+12.298%
2024-11-13	73.5500	73.5500	73.2500	73.2500	+3.315%	4	608	+0.724%
2024-11-12	70.8000	70.9000	70.8000	70.9000	+1.286%	2	608	+4.062%
2024-11-11	70.0000	70.0000	70.0000	70.0000	-2.778%	1	609	+5.400%
2024-11-07	72.0000	72.0000	72.0000	72.0000	+11.008%	1	608	+2.472%
2024-11-05	63.8500	64.8600	63.8500	64.8600	+2.142%	2	609	+13.753%
2024-10-31	64.5500	64.9500	63.5000	63.5000	-22.937%	13	610	+16.189%
2024-10-30	82.5000	82.5000	81.6300	82.4000	+4.768%	11	612	-10.461%
2024-10-29	78.6500	78.6500	78.6500	78.6500	+0.191%	1	612	-6.192%
2024-10-25	78.5000	78.5000	78.5000	78.5000	+6.009%	4	612	-6.013%
2024-10-24	74.0500	74.0500	74.0500	74.0500	+6.700%	19	612	-0.365%
2024-10-21	69.4000	69.4000	69.4000	69.4000	+0.029%	1	593	+6.311%
2024-10-18	69.3800	69.3800	69.3800	69.3800	+1.537%	2	593	+6.342%
2024-10-16	68.3300	68.3300	68.3300	68.3300	-4.233%	1	593	+7.976%
2024-10-14	71.3500	71.3500	71.3500	71.3500	+3.782%	1	593	+3.406%
2024-10-11	68.7500	68.7500	68.7500	68.7500	-1.363%	2	594	+7.316%
2024-10-09	69.9000	69.9000	69.7000	69.7000	+2.802%	9	593	+5.854%
2024-10-08	67.2800	67.8000	66.5100	67.8000	-1.739%	8	591	+8.820%
2024-10-02	69.0000	69.0000	69.0000	69.0000	-9.151%	1	596	+6.928%
2024-09-26	77.8500	77.8500	75.9500	75.9500	-4.237%	2	597	-2.857%
2024-09-23	81.0500	81.0500	78.9500	79.3100	-2.890%	6	596	-6.973%
2024-09-20	81.9000	81.9000	80.6000	81.6700	-2.993%	30	593	-9.661%
2024-09-19	83.9000	84.5000	83.9000	84.1900	+3.301%	10	590	-12.365%
2024-09-18	79.5000	81.5000	79.5000	81.5000	-0.610%	2	592	-9.472%
2024-09-17	86.1200	86.1200	82.0000	82.0000	+3.405%	4	593	-10.024%
2024-09-16	79.1500	79.5000	79.1500	79.3000	-0.252%	7	590	-6.961%
2024-09-13	78.0000	79.5000	78.0000	79.5000	+5.368%	4	591	-7.195%
2024-09-12	75.2100	75.8700	75.2100	75.4500	+10.420%	5	592	-2.213%
2024-09-10	68.3300	68.3300	68.3300	68.3300	+5.774%	1	593	+7.976%
2024-09-09	64.6000	64.6000	64.6000	64.6000	+2.899%	1	593	+14.211%
2024-09-06	66.0000	66.0000	62.7800	62.7800	-7.061%	10	594	+17.522%
2024-09-05	66.1500	67.5500	66.0900	67.5500	+0.074%	3	590	+9.223%
2024-09-04	66.6500	67.5000	66.6500	67.5000	-0.939%	3	590	+9.304%
2024-09-03	68.1400	68.1400	68.1400	68.1400	-2.601%	1	592	+8.277%
2024-08-30	70.1000	70.1000	69.9600	69.9600	+3.875%	4	593	+5.460%
2024-08-28	67.3500	67.3500	67.3500	67.3500	-3.233%	1	593	+9.547%
2024-08-27	69.5500	69.6000	69.5500	69.6000	-1.094%	2	594	+6.006%
2024-08-26	72.3000	72.3000	70.3700	70.3700	-3.984%	2	596	+4.846%
2024-08-23	74.4500	74.4500	73.2900	73.2900	+0.301%	4	597	+0.669%
2024-08-22	73.9900	73.9900	73.0700	73.0700	-6.043%	3	595	+0.972%
2024-08-21	77.7700	77.7700	77.7700	77.7700	-1.244%	1	598	-5.131%
2024-08-20	78.1800	78.7500	78.1800	78.7500	+5.833%	2	599	-6.311%
2024-08-19	73.5900	74.4100	73.5900	74.4100	-0.667%	2	601	-0.847%
2024-08-16	75.0300	75.0300	74.9100	74.9100	+3.111%	6	602	-1.508%
2024-08-14	72.6500	72.6500	72.4500	72.6500	+1.396%	12	605	+1.555%
2024-08-13	71.3700	71.6500	71.3700	71.6500	+5.476%	2	606	+2.973%
2024-08-12	69.0500	69.3000	67.9300	67.9300	-2.287%	24	608	+8.612%
2024-08-09	68.5000	69.5800	68.5000	69.5200	+0.202%	10	600	+6.128%
2024-08-08	69.2900	69.3800	69.2900	69.3800	+3.552%	2	602	+6.342%
2024-08-07	71.1500	71.2000	66.5400	67.0000	+0.299%	18	600	+10.119%
2024-08-06	68.4500	69.6000	66.7000	66.8000	+4.196%	30	601	+10.449%
2024-08-05	61.8700	64.9100	61.8700	64.1100	-9.218%	4	599	+15.083%
2024-08-02	70.6200	70.6200	68.3500	70.6200	-7.915%	3	596	+4.475%
2024-08-01	81.0000	81.0000	76.2600	76.6900	-0.143%	8	594	-3.794%
2024-07-31	73.7300	77.5200	73.7300	76.8000	-3.784%	22	594	-3.932%
2024-07-30	80.1500	80.1500	79.6400	79.8200	-3.773%	3	572	-7.567%
2024-07-29	82.9500	82.9500	82.9500	82.9500	+0.606%	1	570	-11.055%
2024-07-26	82.5000	84.0700	81.8000	82.4500	+5.408%	20	569	-10.515%
2024-07-25	84.8000	84.8000	78.2200	78.2200	-6.323%	3	568	-5.676%
2024-07-24	90.1600	90.1600	83.5000	83.5000	-12.087%	12	570	-11.641%
2024-07-23	95.5500	97.0000	94.9800	94.9800	+0.455%	3	561	-22.320%
2024-07-22	91.7500	94.7800	91.7500	94.5500	+1.831%	7	559	-21.967%
2024-07-19	92.8500	92.8500	89.7500	92.8500	+0.782%	17	558	-20.539%
2024-07-18	91.8500	92.1300	90.0000	92.1300	-2.601%	9	554	-19.918%
2024-07-17	93.1000	94.5900	93.1000	94.5900	-2.735%	4	548	-22.000%
2024-07-16	101.5000	101.5000	97.0500	97.2500	-4.140%	8	547	-24.134%
2024-07-15	101.4500	101.4500	101.4500	101.4500	-2.009%	1	546	-27.275%
2024-07-12	103.6200	103.6200	103.5300	103.5300	+1.659%	4	546	-28.736%
2024-07-11	101.8400	101.8400	101.8400	101.8400	-6.052%	1	546	-27.553%
2024-07-10	109.0800	109.5500	108.4000	108.4000	+1.167%	8	546	-31.937%
2024-07-09	111.4000	111.8000	107.1000	107.1500	-4.501%	44	546	-31.143%
2024-07-08	112.2700	112.2700	111.3500	112.2000	-0.089%	33	546	-34.242%
2024-07-05	112.7900	112.7900	112.3000	112.3000	+4.174%	5	545	-34.301%
2024-07-02	107.2500	107.8000	107.2500	107.8000	+4.316%	3	544	-31.558%
2024-07-01	102.5500	104.7500	102.5500	103.3400	+0.039%	8	543	-28.605%
2024-06-27	106.7800	106.7800	103.3000	103.3000	+0.311%	3	538	-28.577%
2024-06-26	104.0700	104.0700	102.9400	102.9800	+0.892%	3	538	-28.355%
2024-06-25	100.9900	102.0700	100.9900	102.0700	+1.562%	12	536	-27.716%
2024-06-24	101.8600	101.8600	100.5000	100.5000	-0.643%	2	546	-26.587%
2024-06-21	99.7500	101.1500	98.2500	101.1500	+3.627%	6	546	-27.059%
2024-06-20	96.3500	97.6100	96.3500	97.6100	-1.154%	17	546	-24.413%
2024-06-18	98.7500	98.7500	98.7500	98.7500	-1.594%	1	561	-25.286%
2024-06-17	100.1000	100.3500	100.1000	100.3500	+8.486%	19	561	-26.477%
2024-06-14	94.1200	94.1200	92.5000	92.5000	-1.554%	42	548	-20.238%
2024-06-13	95.6400	95.9300	93.8600	93.9600	+1.032%	43	548	-21.477%
2024-06-12	91.4500	93.0000	91.4500	93.0000	+5.923%	35	543	-20.667%
2024-06-11	85.0900	87.8000	85.0900	87.8000	+3.306%	15	572	-15.968%
2024-06-10	84.8500	84.9900	84.8500	84.9900	+2.398%	2	564	-13.190%
2024-06-07	84.0300	84.0300	83.0000	83.0000	+0.072%	42	564	-11.108%
2024-06-06	82.9400	82.9400	82.9400	82.9400	+10.337%	1	553	-11.044%
2024-06-03	75.6500	75.6500	75.1700	75.1700	+3.640%	12	553	-1.849%
2024-05-31	79.0000	79.0000	72.5200	72.5300	-11.700%	10	551	+1.723%
2024-05-30	81.2300	82.1400	81.2300	82.1400	-6.955%	33	548	-10.178%
2024-05-29	88.2500	88.2800	88.2500	88.2800	+1.181%	6	548	-16.425%
2024-05-28	87.2500	87.2500	87.2500	87.2500	-2.241%	2	548	-15.438%
2024-05-24	87.3400	89.2500	87.3400	89.2500	+4.778%	16	549	-17.333%
2024-05-23	89.3500	90.0500	85.1800	85.1800	-2.618%	27	529	-13.383%
2024-05-21	85.0500	92.0000	85.0500	87.4700	+4.317%	522	529	-15.651%
2024-05-20	83.8300	84.0700	83.8300	83.8500	+0.036%	3	87	-12.010%