Dark

MSFT20261218C440
MSFT Dec 18 2026 440.00 Call (MSFT261218C00440000)
option OPRA

EOD

Sep 29, 2026

76.75-2.316%(-1.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	73.7800	76.7500	73.7700	76.7500	-2.316%	3	2,801	0.000%
2026-09-28	75.7600	81.6000	75.7600	78.5700	-8.051%	34	2,803	-2.316%
2026-09-25	76.9000	87.1500	76.9000	85.4500	+24.508%	58	2,821	-10.181%
2026-09-24	66.6000	68.6300	65.5700	68.6300	-3.637%	9	2,817	+11.832%
2026-09-23	75.2500	75.5500	70.2000	71.2200	+1.728%	14	2,817	+7.765%
2026-09-22	75.2500	75.2500	66.9500	70.0100	-2.574%	38	2,816	+9.627%
2026-09-21	68.7800	71.8600	68.7800	71.8600	+8.879%	6	2,792	+6.805%
2026-09-18	66.6600	67.7700	65.2400	66.0000	-3.509%	34	2,794	+16.288%
2026-09-17	70.2100	70.8800	68.4000	68.4000	+5.053%	6	2,782	+12.208%
2026-09-16	66.4700	67.9300	65.1100	65.1100	-7.039%	5	2,781	+17.877%
2026-09-15	72.7600	73.4700	70.0400	70.0400	-10.583%	27	2,782	+9.580%
2026-09-14	72.0000	81.0000	72.0000	78.3300	+13.769%	23	2,762	-2.017%
2026-09-11	68.9500	68.9500	67.7500	68.8500	+3.409%	9	2,778	+11.474%
2026-09-10	65.6000	66.5800	65.6000	66.5800	-0.627%	30	2,781	+15.275%
2026-09-09	67.0000	67.0000	67.0000	67.0000	-0.075%	3	2,792	+14.552%
2026-09-08	67.0000	67.0500	66.0000	67.0500	-9.072%	4	2,794	+14.467%
2026-09-04	75.4400	75.4400	72.5000	73.7400	-12.214%	19	2,790	+4.082%
2026-09-03	81.4700	86.0100	81.4700	84.0000	+20.172%	13	2,790	-8.631%
2026-09-02	69.9000	69.9000	69.9000	69.9000	-6.588%	1	2,797	+9.800%
2026-09-01	74.1000	74.9100	74.1000	74.8300	-8.744%	3	2,797	+2.566%
2026-08-31	82.1500	84.1500	82.0000	82.0000	-4.317%	9	2,799	-6.402%
2026-08-28	80.2000	89.4300	80.2000	85.7000	+8.003%	53	2,804	-10.443%
2026-08-27	73.9100	80.2800	73.9100	79.3500	+10.515%	71	2,816	-3.277%
2026-08-26	70.0000	71.8000	70.0000	71.8000	+4.209%	59	2,779	+6.894%
2026-08-25	66.7800	68.9000	66.7800	68.9000	+3.890%	2	2,836	+11.393%
2026-08-24	65.8700	67.0000	65.8700	66.3200	+5.909%	22	2,835	+15.727%
2026-08-21	63.1500	64.2000	62.2000	62.6200	+1.163%	11	2,831	+22.565%
2026-08-20	62.9000	62.9000	60.7500	61.9000	-1.433%	15	2,832	+23.990%
2026-08-19	61.1500	66.3700	61.1500	62.8000	+1.372%	21	2,838	+22.213%
2026-08-18	60.5000	61.9500	60.3000	61.9500	+2.941%	14	2,851	+23.890%
2026-08-17	68.6800	68.6800	59.7300	60.1800	-16.475%	347	2,854	+27.534%
2026-08-14	73.5000	73.5000	72.0500	72.0500	-1.973%	3	2,594	+6.523%
2026-08-13	73.8500	75.3800	73.5000	73.5000	+3.071%	304	2,591	+4.422%
2026-08-12	73.0500	73.0500	70.7000	71.3100	-10.818%	10	2,895	+7.629%
2026-08-11	81.6400	81.6400	78.3500	79.9600	-3.558%	59	2,899	-4.015%
2026-08-10	82.9000	88.6400	81.7000	82.9100	+4.119%	73	2,910	-7.430%
2026-08-07	82.0000	82.4300	78.4800	79.6300	+2.181%	25	2,910	-3.617%
2026-08-06	77.5500	77.9300	74.8900	77.9300	+8.011%	84	2,920	-1.514%
2026-08-05	74.9600	74.9600	70.2400	72.1500	-2.750%	62	2,924	+6.376%
2026-08-04	66.3100	79.3800	66.3100	74.1900	+5.986%	26	2,953	+3.451%
2026-08-03	60.0000	73.0000	60.0000	70.0000	+28.866%	162	2,958	+9.643%
2026-07-31	50.1000	54.3200	45.8200	54.3200	+13.450%	238	3,023	+41.292%
2026-07-30	37.9200	50.0000	35.7700	47.8800	+143.046%	420	3,116	+60.297%
2026-07-29	19.2000	23.1500	19.2000	19.7000	-4.923%	69	3,241	+289.594%
2026-07-28	21.0000	23.2000	20.2000	20.7200	+5.714%	55	3,289	+270.415%
2026-07-27	19.8100	21.0000	19.5800	19.6000	+6.522%	65	3,283	+291.582%
2026-07-24	20.6000	20.6000	18.4000	18.4000	-0.271%	22	3,270	+317.120%
2026-07-23	20.0000	21.7100	17.0000	18.4500	-15.211%	51	3,270	+315.989%
2026-07-22	22.8000	22.8000	20.8000	21.7600	-12.081%	39	3,260	+252.711%
2026-07-21	25.1500	25.3000	24.6200	24.7500	-4.954%	33	3,243	+210.101%
2026-07-20	22.5400	26.5000	22.2500	26.0400	+7.603%	45	3,224	+194.739%
2026-07-17	25.1800	25.1800	23.0000	24.2000	-6.923%	30	3,195	+217.149%
2026-07-16	25.3300	28.7500	25.1000	26.0000	+5.906%	100	3,176	+195.192%
2026-07-15	24.0000	26.2700	23.9500	24.5500	+17.464%	96	3,149	+212.627%
2026-07-14	19.0500	20.9000	19.0500	20.9000	-8.051%	16	3,158	+267.225%
2026-07-13	22.4000	23.8000	20.4100	22.7300	+6.764%	97	3,148	+237.659%
2026-07-10	21.4000	21.8000	20.8400	21.2900	+4.108%	18	3,145	+260.498%
2026-07-09	18.1000	20.4500	17.6500	20.4500	+2.609%	224	3,142	+275.306%
2026-07-08	20.5000	21.7000	19.5800	19.9300	-12.203%	71	3,046	+285.098%
2026-07-07	25.0000	25.0000	22.7000	22.7000	+4.850%	76	3,016	+238.106%
2026-07-06	22.0000	22.2000	20.7500	21.6500	-9.414%	151	3,000	+254.503%
2026-07-02	21.8000	24.3000	21.8000	23.9000	+8.096%	147	3,018	+221.130%
2026-07-01	19.0000	23.4000	18.9500	22.1100	+21.818%	379	3,018	+247.128%
2026-06-30	17.9800	18.2000	17.0000	18.1500	+6.765%	39	3,046	+322.865%
2026-06-29	19.6000	20.5200	17.0000	17.0000	-10.526%	73	3,048	+351.471%
2026-06-26	14.5100	19.0000	14.5100	19.0000	+42.003%	96	3,033	+303.947%
2026-06-25	14.4000	14.7300	12.4500	13.3800	-15.584%	349	3,036	+473.617%
2026-06-24	16.7900	19.0800	15.8000	15.8500	-9.169%	143	2,925	+384.227%
2026-06-23	17.4300	18.4500	16.7700	17.4500	+9.063%	101	2,949	+339.828%
2026-06-22	18.6000	20.1000	16.0000	16.0000	-19.192%	123	2,919	+379.688%
2026-06-18	18.1000	20.3100	17.4500	19.8000	+2.326%	163	2,853	+287.626%
2026-06-17	22.2700	22.5000	18.7500	19.3500	-20.370%	225	2,853	+296.641%
2026-06-16	25.0000	25.1500	23.5900	24.3000	-10.760%	24	2,853	+215.844%
2026-06-15	26.0000	27.5500	25.3000	27.2300	+13.458%	67	2,844	+181.858%
2026-06-12	22.8000	24.0000	22.0000	24.0000	-2.041%	86	2,836	+219.792%
2026-06-11	24.5000	24.7400	22.0000	24.5000	-8.922%	74	2,840	+213.265%
2026-06-10	29.6300	29.6300	26.9000	26.9000	-3.929%	21	2,835	+185.316%
2026-06-09	32.5800	32.5800	27.5000	28.0000	-14.110%	46	2,829	+174.107%
2026-06-08	32.4500	32.6800	30.8100	32.6000	-1.778%	47	2,811	+135.429%
2026-06-05	39.3900	39.3900	33.1900	33.1900	-17.335%	84	2,798	+131.244%
2026-06-04	43.5000	43.5000	39.3400	40.1500	-2.073%	62	2,821	+91.158%
2026-06-03	46.8500	47.3500	38.5000	41.0000	-15.429%	186	2,831	+87.195%
2026-06-02	50.5500	54.9600	47.9400	48.4800	-19.960%	118	2,728	+58.313%
2026-06-01	62.0000	63.5000	58.1500	60.5700	+17.384%	91	2,667	+26.713%
2026-05-29	41.5600	51.7900	41.5600	51.6000	+33.679%	819	2,694	+48.740%
2026-05-28	31.9000	39.9000	31.9000	38.6000	+22.930%	65	2,373	+98.834%
2026-05-27	30.7500	32.5000	30.7000	31.4000	-3.770%	58	2,359	+144.427%
2026-05-26	32.6000	34.9000	32.0000	32.6300	-4.339%	15	2,343	+135.213%
2026-05-22	35.6500	36.0300	33.3000	34.1100	-2.543%	24	2,338	+125.007%
2026-05-21	35.3700	35.3700	34.5000	35.0000	-0.342%	14	2,331	+119.286%
2026-05-20	31.0000	35.1200	31.0000	35.1200	+1.679%	10	2,331	+118.536%
2026-05-19	41.4500	41.5500	33.4500	34.5400	-4.848%	204	2,360	+122.206%
2026-05-18	34.2000	37.5000	33.8000	36.3000	-2.681%	98	2,360	+111.433%
2026-05-15	33.0000	40.0000	32.6800	37.3000	+25.759%	88	2,360	+105.764%
2026-05-14	27.5800	31.0000	27.5800	29.6600	+7.347%	25	2,399	+158.766%
2026-05-13	26.2000	27.8000	25.9000	27.6300	-2.916%	32	2,393	+177.778%
2026-05-12	29.3000	29.3400	28.3600	28.4600	-6.443%	39	2,393	+169.677%
2026-05-11	29.3900	30.4200	29.1500	30.4200	-2.029%	61	2,393	+152.301%
2026-05-08	32.5000	33.2000	31.0500	31.0500	-8.998%	57	2,373	+147.182%
2026-05-07	38.9000	38.9000	34.1200	34.1200	+13.167%	24	2,339	+124.941%
2026-05-06	27.8700	32.1500	27.4500	30.1500	+0.333%	60	2,344	+154.561%
2026-05-05	31.9500	31.9500	28.9300	30.0500	-2.117%	61	2,326	+155.408%
2026-05-04	30.6000	34.5000	30.6000	30.7000	-4.806%	185	2,347	+150.000%
2026-05-01	33.1400	33.2200	31.2800	32.2500	+6.965%	51	2,246	+137.984%
2026-04-30	31.1000	32.8800	25.6900	30.1500	-24.625%	133	2,246	+154.561%
2026-04-29	40.0000	41.0000	38.8000	40.0000	-7.514%	28	2,198	+91.875%
2026-04-28	40.0500	43.2500	39.9900	43.2500	+3.767%	74	2,192	+77.457%
2026-04-27	38.1000	41.9500	38.1000	41.6800	+2.914%	8	2,207	+84.141%
2026-04-24	36.9000	40.5000	36.9000	40.5000	+11.971%	168	2,206	+89.506%
2026-04-23	37.5500	39.0000	34.9000	36.1700	-17.945%	135	2,201	+112.192%
2026-04-22	39.7000	44.7600	39.7000	44.0800	+8.305%	26	2,215	+74.115%
2026-04-21	40.9900	41.7000	39.7000	40.7000	+11.050%	810	2,033	+88.575%
2026-04-20	38.0000	39.0000	36.0000	36.6500	-6.861%	38	2,033	+109.413%
2026-04-17	41.2000	44.9000	38.7500	39.3500	+0.949%	128	2,011	+95.044%
2026-04-16	38.0600	39.2600	35.5500	38.9800	+12.659%	34	1,955	+96.896%
2026-04-15	28.1800	36.2000	28.1800	34.6000	+32.720%	78	1,954	+121.821%
2026-04-14	27.1500	27.2500	25.8900	26.0700	+17.964%	60	1,961	+194.400%
2026-04-13	17.7200	22.1000	17.7200	22.1000	+25.926%	81	1,927	+247.285%
2026-04-10	17.9600	18.0100	17.2800	17.5500	+3.235%	44	1,883	+337.322%
2026-04-09	16.7000	17.0500	15.6500	17.0000	-3.079%	57	1,881	+351.471%
2026-04-08	20.0000	20.0000	17.5400	17.5400	+5.663%	46	1,861	+337.571%
2026-04-07	16.1500	16.6000	16.0000	16.6000	-4.871%	136	1,865	+362.349%
2026-04-06	17.4500	17.5000	17.3400	17.4500	-1.801%	4	1,846	+339.828%
2026-04-02	15.4000	17.7700	15.4000	17.7700	+1.659%	12	1,838	+331.908%
2026-04-01	19.0000	19.0000	17.4800	17.4800	-2.889%	568	1,838	+339.073%
2026-03-31	17.1000	18.0500	16.0700	18.0000	+23.626%	65	1,397	+326.389%
2026-03-30	15.5000	16.7000	14.5600	14.5600	-1.953%	26	1,378	+427.129%
2026-03-27	15.3800	15.5500	14.7500	14.8500	-11.765%	153	1,377	+416.835%
2026-03-26	19.0000	19.0000	16.8300	16.8300	-7.477%	130	1,502	+356.031%
2026-03-25	19.6000	19.6000	18.1200	18.1900	-4.112%	35	1,437	+321.935%
2026-03-24	21.3000	21.3000	18.9000	18.9700	-14.318%	84	1,424	+304.586%
2026-03-23	23.1000	23.1000	21.9000	22.1400	-4.239%	43	1,359	+246.658%
2026-03-20	23.2500	23.9500	22.9000	23.1200	-8.254%	31	1,345	+231.964%
2026-03-19	25.9500	26.7100	24.6600	25.2000	-5.441%	93	1,334	+204.563%
2026-03-18	28.7000	28.7000	26.5200	26.6500	-8.451%	15	1,322	+187.992%
2026-03-17	30.6500	32.1500	29.1000	29.1100	-3.449%	52	1,326	+163.655%
2026-03-16	29.6500	30.1500	29.3000	30.1500	+0.836%	122	1,321	+154.561%
2026-03-13	30.1100	30.7900	29.9000	29.9000	-12.059%	26	1,358	+156.689%
2026-03-12	33.3200	34.5100	33.3200	34.0000	+0.980%	15	1,334	+125.735%
2026-03-11	36.6000	36.6000	32.8000	33.6700	-3.855%	24	1,332	+127.948%
2026-03-10	35.7000	35.7000	35.0200	35.0200	-6.489%	2	1,327	+119.160%
2026-03-09	35.9500	37.6000	35.9500	37.4500	-2.954%	18	1,327	+104.940%
2026-03-06	40.6000	40.6000	38.4500	38.5900	-3.113%	47	1,332	+98.886%
2026-03-05	39.3900	39.8300	37.9800	39.8300	+3.643%	20	1,340	+92.694%
2026-03-04	36.7000	38.4300	35.8500	38.4300	+5.722%	204	1,326	+99.714%
2026-03-03	33.0000	36.3500	31.0000	36.3500	+8.996%	17	1,282	+111.142%
2026-03-02	31.9000	34.0200	31.9000	33.3500	+6.720%	60	1,281	+130.135%
2026-02-27	31.7000	31.7000	31.1000	31.2500	-9.025%	14	1,262	+145.600%
2026-02-26	34.0000	36.2000	34.0000	34.3500	+4.091%	18	1,251	+123.435%
2026-02-25	29.6500	33.1800	29.6500	33.0000	+17.647%	31	1,263	+132.576%
2026-02-24	26.7900	28.0500	26.7400	28.0500	+7.885%	14	1,263	+173.619%
2026-02-23	28.9900	28.9900	26.0000	26.0000	-16.800%	144	1,255	+195.192%
2026-02-20	30.8400	32.2000	30.8400	31.2500	-1.108%	26	1,204	+145.600%
2026-02-19	33.8400	33.8400	31.2500	31.6000	-0.221%	42	1,199	+142.880%
2026-02-18	31.5200	31.6700	31.5200	31.6700	+3.328%	9	1,174	+142.343%
2026-02-17	31.2200	32.0000	30.6500	30.6500	-10.641%	79	1,179	+150.408%
2026-02-13	34.3000	34.3000	34.3000	34.3000	-2.557%	2	1,130	+123.761%
2026-02-12	32.8800	35.3500	32.2000	35.2000	+2.624%	16	1,130	+118.040%
2026-02-11	37.0000	37.0000	33.9000	34.3000	-11.598%	348	1,104	+123.761%
2026-02-10	42.6600	42.7000	38.8000	38.8000	+2.321%	22	807	+97.809%
2026-02-09	33.5000	38.1900	33.5000	37.9200	+13.874%	33	812	+102.400%
2026-02-06	32.6000	33.3000	30.1000	33.3000	+9.901%	40	802	+130.480%
2026-02-05	33.3500	34.6800	30.3000	30.3000	-24.079%	30	792	+153.300%
2026-02-04	38.4800	39.9100	36.0500	39.9100	+9.432%	274	786	+92.308%
2026-02-03	41.1800	41.1800	35.8500	36.4700	-13.783%	123	671	+110.447%
2026-02-02	45.4000	46.0500	42.3000	42.3000	-10.000%	61	641	+81.442%
2026-01-30	53.0000	53.0000	45.7500	47.0000	-4.082%	180	654	+63.298%
2026-01-29	50.0000	50.0500	43.4400	49.0000	-39.138%	149	600	+56.633%
2026-01-28	80.0000	80.5100	79.0500	80.5100	-0.421%	11	535	-4.670%
2026-01-27	78.5000	81.0000	78.5000	80.8500	+8.088%	11	534	-5.071%
2026-01-26	74.8000	74.8000	74.8000	74.8000	+3.244%	1	537	+2.607%
2026-01-23	61.8800	73.0000	61.5700	72.4500	+21.560%	10	536	+5.935%
2026-01-22	59.2300	60.2500	59.2300	59.6000	+6.429%	3	534	+28.775%
2026-01-21	57.8900	57.8900	53.0200	56.0000	-7.743%	27	533	+37.054%
2026-01-20	60.6300	60.7000	60.6300	60.7000	-7.540%	2	536	+26.442%
2026-01-16	65.8000	66.9000	65.6500	65.6500	+1.000%	15	534	+16.908%
2026-01-15	65.8900	65.9700	64.9500	65.0000	-0.230%	18	534	+18.077%
2026-01-14	67.6700	67.6700	65.1500	65.1500	-7.706%	7	526	+17.805%
2026-01-13	74.4000	74.4000	70.5900	70.5900	-10.419%	2	526	+8.726%
2026-01-12	80.0000	80.0000	78.7500	78.8000	+0.229%	15	526	-2.602%
2026-01-09	77.2800	78.6200	77.2800	78.6200	+0.537%	2	524	-2.379%
2026-01-08	78.2000	78.2000	78.2000	78.2000	-6.347%	2	523	-1.854%
2026-01-07	82.8000	83.5000	82.8000	83.5000	+7.340%	6	521	-8.084%
2026-01-06	74.1800	77.7900	74.1800	77.7900	+3.692%	2	521	-1.337%
2026-01-02	82.4000	82.4000	75.0200	75.0200	-11.240%	5	522	+2.306%
2025-12-31	84.4000	84.5200	84.4000	84.5200	-2.063%	4	518	-9.193%
2025-12-23	86.3000	86.3000	86.3000	86.3000	+1.589%	1	518	-11.066%
2025-12-22	84.9500	84.9500	84.9500	84.9500	-1.667%	1	519	-9.653%
2025-12-19	86.6500	86.6500	85.1200	86.3900	-2.218%	6	519	-11.159%
2025-12-18	88.3500	88.3500	88.3500	88.3500	+9.209%	1	517	-13.130%
2025-12-16	77.9800	80.9000	77.9800	80.9000	+1.506%	2	516	-5.130%
2025-12-15	82.4500	82.4500	79.7000	79.7000	-5.569%	2	515	-3.701%
2025-12-12	84.4000	84.4000	84.4000	84.4000	+0.238%	1	514	-9.064%
2025-12-10	83.9400	84.2000	83.9400	84.2000	-9.277%	8	514	-8.848%
2025-12-09	92.8900	92.8900	92.8100	92.8100	-0.483%	11	514	-17.304%
2025-12-08	91.0000	93.2600	91.0000	93.2600	+6.888%	3	520	-17.703%
2025-12-05	87.2500	87.2500	87.2500	87.2500	+2.011%	1	520	-12.034%
2025-12-04	85.5300	85.5300	85.5300	85.5300	-0.697%	1	520	-10.265%
2025-12-03	84.5000	86.1300	82.7500	86.1300	-6.776%	3	519	-10.891%
2025-12-02	92.2700	94.1500	92.2700	92.3900	+1.673%	4	518	-16.928%
2025-12-01	91.6300	91.6300	90.0000	90.8700	-2.709%	4	519	-15.539%
2025-11-28	93.6000	93.6000	93.4000	93.4000	+22.155%	2	520	-17.827%
2025-11-25	79.5000	79.5000	76.4600	76.4600	-7.657%	2	521	+0.379%
2025-11-24	79.5900	82.8000	79.5900	82.8000	-1.205%	4	520	-7.307%
2025-11-21	83.5000	83.8100	81.9700	83.8100	-4.337%	204	517	-8.424%
2025-11-20	87.5000	87.6100	87.5000	87.6100	-4.978%	200	715	-12.396%
2025-11-19	92.2000	92.2000	92.2000	92.2000	-3.080%	1	683	-16.757%
2025-11-18	95.1300	95.1300	95.1300	95.1300	-10.843%	10	682	-19.321%
2025-11-11	106.7000	106.7000	106.7000	106.7000	-0.280%	2	672	-28.069%
2025-11-10	104.6500	107.0000	104.6500	107.0000	+8.081%	2	672	-28.271%
2025-11-07	101.3000	101.3000	99.0000	99.0000	-2.270%	2	671	-22.475%
2025-11-06	101.0500	101.6500	100.8000	101.3000	-10.004%	6	670	-24.235%
2025-11-05	112.5600	112.5600	112.5600	112.5600	-1.003%	17	668	-31.814%
2025-11-03	121.3700	121.3700	113.7000	113.7000	-4.814%	3	668	-32.498%
2025-10-31	118.3000	119.4500	118.3000	119.4500	-0.814%	12	668	-35.747%
2025-10-30	127.4800	127.4800	120.4300	120.4300	-10.878%	27	656	-36.270%
2025-10-29	136.2700	136.2700	133.2000	135.1300	+5.579%	38	652	-43.203%
2025-10-27	127.9900	127.9900	127.9900	127.9900	+7.114%	1	647	-40.034%
2025-10-24	119.0800	119.4900	119.0800	119.4900	-0.408%	3	647	-35.769%
2025-10-23	119.9800	119.9800	119.9800	119.9800	+5.273%	4	645	-36.031%
2025-10-20	113.9700	113.9700	113.9700	113.9700	-1.316%	5	641	-32.658%
2025-10-15	113.1300	115.4900	113.1300	115.4900	+3.116%	3	644	-33.544%
2025-10-14	109.7500	112.2600	109.7500	112.0000	-1.987%	6	641	-31.473%
2025-10-10	114.2700	114.2700	114.2700	114.2700	-5.989%	2	640	-32.835%
2025-10-07	123.1800	123.1800	121.5500	121.5500	+0.997%	3	640	-36.857%
2025-10-06	119.8000	120.3500	118.8800	120.3500	+3.750%	8	640	-36.228%
2025-10-03	116.0000	116.0000	116.0000	116.0000	+1.310%	4	645	-33.836%
2025-10-02	115.1500	115.8000	114.5000	114.5000	-0.070%	14	645	-32.969%
2025-09-30	114.5800	114.5800	114.5800	114.5800	+0.245%	1	645	-33.016%
2025-09-29	114.3000	114.3000	114.3000	114.3000	+1.745%	10	645	-32.852%
2025-09-22	113.5000	113.5000	112.3400	112.3400	+0.393%	2	644	-31.681%
2025-09-19	111.9000	111.9000	111.9000	111.9000	-0.622%	1	643	-31.412%
2025-09-15	112.9400	112.9400	112.6000	112.6000	+1.478%	2	644	-31.838%
2025-09-12	111.1000	111.1000	110.9600	110.9600	+9.861%	2	643	-30.831%
2025-09-11	101.0000	101.0000	101.0000	101.0000	-0.980%	5	642	-24.010%
2025-09-08	102.0000	102.0000	102.0000	102.0000	+6.195%	1	642	-24.755%
2025-09-05	96.0500	96.0500	96.0500	96.0500	-8.086%	3	642	-20.094%
2025-08-26	104.5000	104.5000	104.5000	104.5000	-3.607%	1	639	-26.555%
2025-08-25	108.4100	108.4100	108.4100	108.4100	+0.102%	1	640	-29.204%
2025-08-20	108.3000	108.3000	108.3000	108.3000	-2.432%	2	640	-29.132%
2025-08-19	111.6000	111.6000	111.0000	111.0000	-11.200%	2	640	-30.856%
2025-08-13	125.0000	125.0000	125.0000	125.0000	+3.631%	1	641	-38.600%
2025-08-08	120.6200	120.6200	120.6200	120.6200	+0.425%	1	641	-36.370%
2025-08-07	121.6500	122.9700	120.1100	120.1100	-6.164%	3	641	-36.100%
2025-08-01	128.0000	128.0000	128.0000	128.0000	-4.177%	1	642	-40.039%
2025-07-31	147.0000	147.0000	133.5800	133.5800	+11.989%	2	641	-42.544%
2025-07-25	115.8900	119.2800	115.8900	119.2800	+6.633%	2	640	-35.656%
2025-07-24	112.0500	112.0500	111.8600	111.8600	+1.700%	5	639	-31.387%
2025-07-22	109.9900	109.9900	109.9900	109.9900	-2.672%	5	644	-30.221%
2025-07-21	113.0000	113.0100	113.0000	113.0100	-1.833%	2	644	-32.086%
2025-07-17	113.9800	116.1200	113.9800	115.1200	+4.503%	20	645	-33.330%
2025-07-16	108.8500	110.1600	108.8500	110.1600	+2.161%	11	659	-30.329%
2025-07-14	107.4900	107.8300	107.4900	107.8300	-1.073%	3	656	-28.823%
2025-07-11	109.0000	109.0000	109.0000	109.0000	+4.177%	1	657	-29.587%
2025-07-10	104.6300	104.6300	104.6300	104.6300	-0.390%	2	657	-26.646%
2025-07-09	108.0000	108.0000	105.0400	105.0400	+1.852%	2	658	-26.933%
2025-07-08	103.0700	103.1300	103.0700	103.1300	-0.837%	2	658	-25.579%
2025-07-07	104.0000	104.0000	104.0000	104.0000	+2.696%	5	659	-26.202%
2025-07-01	100.5100	101.2700	100.5100	101.2700	-2.569%	2	676	-24.213%
2025-06-30	103.9400	103.9400	103.9400	103.9400	+1.079%	3	676	-26.159%
2025-06-26	103.2700	103.2700	102.8300	102.8300	+2.758%	21	676	-25.362%
2025-06-25	100.0700	100.0700	100.0700	100.0700	+11.437%	1	675	-23.304%
2025-06-23	89.8000	89.8000	89.8000	89.8000	-6.165%	1	676	-14.532%
2025-06-20	95.7000	95.7000	95.7000	95.7000	+2.638%	2	676	-19.801%
2025-06-18	93.2400	93.2400	93.2400	93.2400	-0.096%	33	676	-17.686%
2025-06-16	94.0000	94.0000	93.3300	93.3300	-0.395%	5	676	-17.765%
2025-06-12	90.0700	93.7000	90.0700	93.7000	+4.693%	86	679	-18.090%
2025-06-11	89.8300	90.1000	89.5000	89.5000	+2.838%	9	725	-14.246%
2025-06-10	88.2000	88.2000	87.0300	87.0300	-2.213%	10	726	-11.812%
2025-06-09	89.0000	89.0000	89.0000	89.0000	+1.079%	1	735	-13.764%
2025-06-06	88.5500	88.8000	88.0500	88.0500	+5.652%	416	734	-12.834%
2025-06-04	83.9300	83.9300	83.3400	83.3400	+0.507%	2	676	-7.907%
2025-06-03	82.5400	82.9500	82.3000	82.9200	+1.085%	5	676	-7.441%
2025-06-02	82.0300	82.0300	82.0300	82.0300	+2.205%	1	677	-6.437%
2025-05-30	80.2600	80.2600	80.2600	80.2600	+0.037%	2	678	-4.373%
2025-05-29	80.2300	80.2300	80.2300	80.2300	-4.545%	2	679	-4.338%
2025-05-28	84.0500	84.0500	84.0500	84.0500	+3.637%	2	679	-8.685%
2025-05-27	80.4900	81.1000	80.4900	81.1000	+3.881%	5	680	-5.364%
2025-05-23	78.0700	78.0700	78.0700	78.0700	-0.863%	4	684	-1.691%
2025-05-21	80.4400	80.4400	78.7500	78.7500	-1.254%	2	684	-2.540%
2025-05-20	78.5300	79.7500	78.5300	79.7500	-0.250%	4	686	-3.762%
2025-05-19	79.9500	79.9500	79.9500	79.9500	+6.671%	4	688	-4.003%
2025-05-16	75.1800	75.1800	74.9500	74.9500	-3.663%	8	688	+2.402%
2025-05-15	78.1700	78.1700	77.1500	77.8000	+1.302%	8	684	-1.350%
2025-05-14	76.1500	77.4500	76.1500	76.8000	+3.379%	6	684	-0.065%
2025-05-13	73.3400	74.2900	73.3400	74.2900	+2.145%	6	687	+3.311%
2025-05-12	70.4300	72.7300	70.4300	72.7300	+6.627%	5	686	+5.527%
2025-05-09	68.2100	68.2100	68.2100	68.2100	-3.248%	2	687	+12.520%
2025-05-08	70.5600	71.4600	67.7500	70.5000	+4.911%	12	686	+8.865%
2025-05-07	66.9300	67.2500	66.9300	67.2000	+1.787%	4	683	+14.211%
2025-05-06	65.2300	66.0200	65.2300	66.0200	-5.075%	24	684	+16.253%
2025-05-05	66.7900	69.5500	66.7900	69.5500	+4.586%	4	706	+10.352%
2025-05-02	67.7000	68.3700	66.5000	66.5000	+7.920%	44	707	+15.414%
2025-05-01	63.0000	65.2400	61.6200	61.6200	+54.591%	79	700	+24.554%
2025-04-30	39.4400	40.5200	39.4400	39.8600	+3.211%	20	714	+92.549%
2025-04-25	38.6200	38.6200	38.6200	38.6200	+2.685%	4	712	+98.731%
2025-04-24	37.5500	37.6100	37.5500	37.6100	+34.369%	2	710	+104.068%
2025-04-21	28.2500	28.2500	27.9900	27.9900	-30.182%	4	708	+174.205%
2025-04-14	43.8500	43.8500	40.0900	40.0900	+2.795%	2	710	+91.444%
2025-04-10	39.0000	39.0000	39.0000	39.0000	+26.912%	1	709	+96.795%
2025-04-09	30.7300	30.7300	30.7300	30.7300	+12.812%	1	710	+149.756%
2025-04-08	27.2400	27.2400	27.2400	27.2400	-7.347%	2	709	+181.755%
2025-04-07	26.5000	29.4000	26.5000	29.4000	-3.289%	4	709	+161.054%
2025-04-04	31.2700	31.2700	30.4000	30.4000	-13.685%	4	707	+152.467%
2025-04-03	34.6600	35.2200	33.0000	35.2200	-5.627%	23	708	+117.916%
2025-04-02	38.0500	38.1600	37.3200	37.3200	-0.214%	103	723	+105.654%
2025-04-01	37.5000	37.5000	37.4000	37.4000	+10.324%	3	720	+105.214%
2025-03-31	33.9000	33.9000	33.9000	33.9000	-7.629%	2	723	+126.401%
2025-03-28	39.5000	39.5000	36.7000	36.7000	-11.821%	120	725	+109.128%
2025-03-26	41.6200	41.6200	41.6200	41.6200	-4.322%	2	724	+84.407%
2025-03-25	43.9400	43.9400	43.5000	43.5000	+0.439%	2	724	+76.437%
2025-03-24	43.3100	43.3100	43.3100	43.3100	+5.121%	5	723	+77.211%
2025-03-20	41.2500	41.2500	41.2000	41.2000	-0.459%	2	723	+86.286%
2025-03-19	41.3900	41.3900	41.3900	41.3900	+1.695%	2	724	+85.431%
2025-03-18	40.7600	40.7600	40.7000	40.7000	-3.440%	2	722	+88.575%
2025-03-17	42.4500	42.4500	41.5000	42.1500	+6.038%	3	722	+82.088%
2025-03-13	39.0000	39.7500	39.0000	39.7500	-1.218%	20	740	+93.082%
2025-03-12	40.2500	40.2500	40.2400	40.2400	+0.600%	15	740	+90.731%
2025-03-11	41.8000	41.8000	40.0000	40.0000	0.000%	5	725	+91.875%
2025-03-10	39.9800	40.0000	39.9800	40.0000	-11.348%	3	721	+91.875%
2025-03-07	45.1200	45.1200	45.1200	45.1200	+1.576%	12	724	+70.102%
2025-03-04	44.4200	44.4200	44.4200	44.4200	-1.943%	1	730	+72.783%
2025-02-28	45.7400	45.7400	45.2500	45.3000	-5.997%	8	731	+69.426%
2025-02-27	52.0100	52.0100	48.1900	48.1900	-3.697%	5	732	+59.265%
2025-02-25	50.1500	50.1500	50.0400	50.0400	-3.769%	2	729	+53.377%
2025-02-24	52.5000	52.5000	52.0000	52.0000	-13.936%	41	729	+47.596%
2025-02-20	60.4200	60.4200	60.4200	60.4200	+9.855%	1	749	+27.027%
2025-02-19	54.7000	55.0000	54.7000	55.0000	+1.984%	2	750	+39.545%
2025-02-14	53.4500	53.9300	53.1400	53.9300	-2.123%	6	748	+42.314%
2025-02-12	53.6500	55.1000	53.6500	55.1000	-1.431%	2	748	+39.292%
2025-02-11	55.9000	55.9000	55.9000	55.9000	-1.498%	5	749	+37.299%
2025-02-10	56.7500	56.7500	56.7500	56.7500	+0.460%	1	754	+35.242%
2025-02-07	57.4900	57.7500	56.4000	56.4900	-5.218%	58	754	+35.865%
2025-02-06	59.6000	59.6000	59.6000	59.6000	+4.893%	2	759	+28.775%
2025-02-05	56.8200	56.8200	56.8200	56.8200	-0.577%	1	761	+35.076%
2025-02-04	57.1500	57.1500	57.1500	57.1500	-1.466%	9	762	+34.296%
2025-02-03	57.3800	59.0600	57.3800	58.0000	-4.290%	22	757	+32.328%
2025-01-31	61.4500	61.4500	60.6000	60.6000	+1.593%	10	739	+26.650%
2025-01-30	60.2500	60.2500	58.6000	59.6500	-23.526%	131	735	+28.667%
2025-01-29	78.0000	78.0000	78.0000	78.0000	-2.682%	1	762	-1.603%
2025-01-28	76.7300	80.1500	76.7300	80.1500	+20.147%	17	762	-4.242%
2025-01-27	66.7100	66.7100	66.7100	66.7100	-12.489%	50	762	+15.050%
2025-01-24	77.5000	78.4000	76.2300	76.2300	-3.896%	10	712	+0.682%
2025-01-23	77.8200	79.3200	77.8200	79.3200	-0.763%	45	712	-3.240%
2025-01-22	77.0000	79.9300	77.0000	79.9300	+16.330%	4	672	-3.978%
2025-01-17	69.6900	69.6900	68.7100	68.7100	+1.717%	20	673	+11.701%
2025-01-16	67.5500	67.5500	67.5500	67.5500	+11.930%	44	673	+13.620%
2025-01-14	60.3500	60.3500	60.3500	60.3500	-3.901%	30	684	+27.175%
2025-01-13	62.8000	62.8000	62.8000	62.8000	-5.507%	1	684	+22.213%
2025-01-08	66.4600	66.4600	66.4600	66.4600	-2.265%	2	684	+15.483%
2025-01-07	68.0000	68.0000	68.0000	68.0000	-5.856%	30	684	+12.868%
2025-01-06	73.8000	73.8000	72.2300	72.2300	+8.323%	13	684	+6.258%
2025-01-03	66.4000	66.6800	66.4000	66.6800	+4.596%	18	673	+15.102%
2025-01-02	63.8900	63.9000	63.7500	63.7500	-4.380%	20	675	+20.392%
2024-12-31	66.6700	66.6700	66.6700	66.6700	-7.454%	1	655	+15.119%
2024-12-27	72.2900	72.2900	70.9000	72.0400	-8.948%	8	655	+6.538%
2024-12-26	78.9500	79.1200	78.9500	79.1200	+2.090%	3	653	-2.995%
2024-12-24	77.5000	77.5000	77.5000	77.5000	-0.513%	1	653	-0.968%
2024-12-23	78.2000	78.2000	76.9200	77.9000	-0.128%	266	653	-1.476%
2024-12-20	79.1000	79.1000	78.0000	78.0000	-3.226%	24	669	-1.603%
2024-12-19	82.5000	82.5000	80.1500	80.6000	-1.647%	256	691	-4.777%
2024-12-18	87.2700	88.0500	81.9500	81.9500	-8.640%	3	834	-6.345%
2024-12-17	89.5500	89.7000	89.5500	89.7000	+4.302%	4	833	-14.437%
2024-12-16	86.0000	86.0000	86.0000	86.0000	+2.748%	3	835	-10.756%
2024-12-13	84.9000	84.9000	83.7000	83.7000	-5.177%	8	835	-8.303%
2024-12-12	86.7500	89.0000	86.7500	88.2700	+4.031%	36	835	-13.051%
2024-12-11	84.8500	84.8500	84.8500	84.8500	+4.753%	1	810	-9.546%
2024-12-10	84.9500	84.9500	81.0000	81.0000	-3.122%	7	810	-5.247%
2024-12-09	82.9200	84.2300	82.9200	83.6100	+1.345%	7	810	-8.205%
2024-12-06	82.5000	82.5000	81.6200	82.5000	+1.426%	18	811	-6.970%