Dark

MSFT20261218C445
MSFT Dec 18 2026 445.00 Call (MSFT261218C00445000)
option OPRA

EOD

Sep 29, 2026

71.57-6.444%(-4.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	73.5000	75.9500	71.5700	71.5700	-6.444%	4	1,692	0.000%
2026-09-28	72.7000	77.3400	71.9000	76.5000	-5.556%	10	1,694	-6.444%
2026-09-25	78.0500	82.1700	78.0500	81.0000	+27.720%	36	1,693	-11.642%
2026-09-24	62.5000	63.4200	62.5000	63.4200	-3.982%	2	1,707	+12.851%
2026-09-22	73.6000	73.6000	63.6300	66.0500	-2.322%	9	1,708	+8.357%
2026-09-21	60.8900	67.6200	60.8900	67.6200	+13.266%	4	1,710	+5.841%
2026-09-16	63.5000	63.5000	59.7000	59.7000	-14.897%	15	1,710	+19.883%
2026-09-14	70.1500	70.1500	70.1500	70.1500	+8.390%	11	1,712	+2.024%
2026-09-11	65.4500	67.0700	64.7200	64.7200	+3.968%	10	1,723	+10.584%
2026-09-09	62.2500	62.2500	62.2500	62.2500	-1.519%	1	1,722	+14.972%
2026-09-08	63.3000	63.3000	63.2100	63.2100	-22.442%	461	1,722	+13.226%
2026-09-03	74.7000	81.5000	74.7000	81.5000	+22.281%	4	1,722	-12.184%
2026-09-02	67.6700	67.6700	65.1500	66.6500	-4.731%	3	1,724	+7.382%
2026-09-01	74.4200	74.4200	69.9600	69.9600	-11.443%	7	1,723	+2.301%
2026-08-31	79.0000	79.0000	79.0000	79.0000	-7.364%	1	1,724	-9.405%
2026-08-28	80.2200	85.2800	80.2200	85.2800	+16.122%	12	1,724	-16.076%
2026-08-27	64.5000	74.6800	64.5000	73.4400	+7.321%	104	1,730	-2.546%
2026-08-26	67.1000	68.4300	67.1000	68.4300	+8.619%	4	1,651	+4.589%
2026-08-25	63.0000	63.0000	63.0000	63.0000	-1.021%	6	1,652	+13.603%
2026-08-24	63.5000	63.6500	63.5000	63.6500	+8.028%	2	1,648	+12.443%
2026-08-21	58.3500	60.7400	58.2200	58.9200	-0.305%	26	1,648	+21.470%
2026-08-20	59.1000	59.1000	59.1000	59.1000	-0.337%	1	1,650	+21.100%
2026-08-19	59.1900	59.3000	59.1900	59.3000	+2.862%	2	1,650	+20.691%
2026-08-18	57.6500	57.6500	57.6500	57.6500	-5.118%	1	1,650	+24.146%
2026-08-17	64.7700	64.7700	60.7600	60.7600	-10.844%	3	1,650	+17.791%
2026-08-14	70.3100	70.3100	68.1200	68.1500	+0.103%	10	1,650	+5.018%
2026-08-12	67.9300	68.0800	67.4400	68.0800	-10.808%	7	1,650	+5.126%
2026-08-11	77.9200	77.9200	73.7500	76.3300	-3.927%	50	1,651	-6.236%
2026-08-10	78.9500	84.7300	77.8900	79.4500	+7.321%	70	1,650	-9.918%
2026-08-07	78.8000	79.0200	74.0300	74.0300	+0.721%	36	1,649	-3.323%
2026-08-06	71.3400	75.0000	71.3400	73.5000	+8.327%	69	1,657	-2.626%
2026-08-05	68.7700	68.7700	66.2200	67.8500	-8.926%	20	1,707	+5.483%
2026-08-04	70.0000	74.5600	70.0000	74.5000	+9.559%	33	1,706	-3.933%
2026-08-03	57.6000	69.0500	57.6000	68.0000	+33.386%	85	1,712	+5.250%
2026-07-31	44.2500	51.2700	43.2800	50.9800	+19.112%	60	1,737	+40.388%
2026-07-30	35.3700	47.0200	34.4200	42.8000	+133.370%	138	1,747	+67.220%
2026-07-29	19.5000	20.3000	18.3400	18.3400	-13.897%	45	1,751	+290.240%
2026-07-28	21.0000	21.5000	20.8000	21.3000	+9.231%	16	1,742	+236.009%
2026-07-27	18.5000	19.5500	18.5000	19.5000	+8.939%	306	1,744	+267.026%
2026-07-24	17.0000	17.9000	17.0000	17.9000	+6.231%	6	1,553	+299.832%
2026-07-23	19.3000	19.3000	16.8500	16.8500	-16.377%	9	1,557	+324.748%
2026-07-22	21.4300	21.4300	20.0000	20.1500	-13.519%	3	1,556	+255.186%
2026-07-21	23.9000	23.9000	23.3000	23.3000	-3.799%	39	1,554	+207.167%
2026-07-20	21.8700	24.7200	21.5500	24.2200	+5.304%	16	1,552	+195.500%
2026-07-17	23.0000	23.3000	20.9500	23.0000	-10.506%	38	1,547	+211.174%
2026-07-16	23.2600	26.4700	23.2600	25.7000	+10.871%	46	1,552	+178.482%
2026-07-15	21.0000	24.7500	20.9500	23.1800	+15.323%	378	1,577	+208.758%
2026-07-14	17.9000	20.5000	17.9000	20.1000	-6.944%	42	1,766	+256.070%
2026-07-13	21.0000	22.1700	21.0000	21.6000	+8.816%	7	1,738	+231.343%
2026-07-10	20.7200	20.7200	18.8100	19.8500	+3.655%	9	1,738	+260.554%
2026-07-09	17.6500	19.1500	17.4000	19.1500	+2.242%	38	1,737	+273.734%
2026-07-08	19.8000	19.8000	18.6400	18.7300	-11.859%	26	1,762	+282.114%
2026-07-07	22.8800	23.3800	21.2500	21.2500	+5.985%	16	1,756	+236.800%
2026-07-06	20.2000	20.5000	19.9000	20.0500	-10.491%	20	1,757	+256.958%
2026-07-02	22.5000	23.0000	22.3700	22.4000	+6.870%	20	1,756	+219.509%
2026-07-01	18.5000	21.8000	18.5000	20.9600	+26.265%	22	1,756	+241.460%
2026-06-30	17.1000	17.1000	16.2600	16.6000	+2.786%	41	1,757	+331.145%
2026-06-29	19.3500	19.5300	16.0000	16.1500	-3.582%	52	1,725	+343.158%
2026-06-26	14.9000	16.9500	14.4800	16.7500	+33.893%	133	1,697	+327.284%
2026-06-25	13.3000	13.5000	11.7000	12.5100	-22.539%	135	1,689	+472.102%
2026-06-24	16.2000	16.6000	16.1000	16.1500	+1.001%	84	1,630	+343.158%
2026-06-23	17.0000	17.0000	15.9200	15.9900	+10.504%	101	1,589	+347.592%
2026-06-22	18.5000	18.5000	14.4700	14.4700	-20.407%	44	1,521	+394.610%
2026-06-18	17.7800	18.6000	16.7700	18.1800	+2.020%	233	1,412	+293.674%
2026-06-17	20.5000	21.2000	17.8000	17.8200	-19.367%	79	1,412	+301.627%
2026-06-16	22.6500	22.6500	21.9500	22.1000	-10.887%	7	1,412	+223.846%
2026-06-15	26.0000	26.0000	24.5000	24.8000	+10.962%	13	1,412	+188.589%
2026-06-12	21.6000	22.4000	21.6000	22.3500	+4.439%	5	1,419	+220.224%
2026-06-11	23.0000	23.0000	20.9300	21.4000	-16.472%	34	1,419	+234.439%
2026-06-10	26.1200	27.9500	25.6200	25.6200	-4.045%	11	1,413	+179.352%
2026-06-09	29.7600	29.7600	25.6200	26.7000	-13.171%	86	1,408	+168.052%
2026-06-08	30.4400	31.0000	30.0000	30.7500	-5.239%	43	1,397	+132.748%
2026-06-05	37.9500	37.9500	32.4500	32.4500	-17.535%	37	1,393	+120.555%
2026-06-04	39.4100	41.4500	39.3400	39.3500	+0.897%	17	1,391	+81.881%
2026-06-03	43.9100	43.9100	36.2000	39.0000	-14.754%	43	1,386	+83.513%
2026-06-02	52.4500	52.4500	45.7500	45.7500	-23.109%	196	1,364	+56.437%
2026-06-01	55.6500	61.0000	55.6500	59.5000	+19.262%	72	1,283	+20.286%
2026-05-29	42.6700	49.8900	42.3000	49.8900	+41.894%	90	1,280	+43.456%
2026-05-28	33.0000	38.0000	33.0000	35.1600	+20.123%	31	1,276	+103.555%
2026-05-27	29.3600	30.1000	29.2700	29.2700	-7.956%	3	1,284	+144.517%
2026-05-26	31.8000	31.8000	31.8000	31.8000	-0.157%	1	1,283	+125.063%
2026-05-22	32.1300	32.8000	31.2500	31.8500	-2.599%	6	1,283	+124.710%
2026-05-21	33.3000	33.3000	32.3500	32.7000	0.000%	6	1,283	+118.869%
2026-05-20	29.0000	32.7000	29.0000	32.7000	+4.640%	3	1,283	+118.869%
2026-05-19	38.1000	38.1800	31.2500	31.2500	-11.146%	24	1,300	+129.024%
2026-05-18	34.4500	35.2500	32.4000	35.1700	+3.441%	10	1,300	+103.497%
2026-05-15	36.5000	37.6500	34.0000	34.0000	+21.864%	18	1,300	+110.500%
2026-05-14	25.0000	29.2500	25.0000	27.9000	+6.489%	24	1,314	+156.523%
2026-05-13	24.9500	26.2000	24.3000	26.2000	-1.873%	75	1,264	+173.168%
2026-05-12	27.1000	27.1900	26.5000	26.7000	-2.555%	70	1,264	+168.052%
2026-05-11	27.7800	27.8500	27.0500	27.4000	-8.910%	19	1,264	+161.204%
2026-05-08	31.5000	31.5000	30.0800	30.0800	-8.571%	28	1,287	+137.932%
2026-05-07	33.8000	33.9500	32.6700	32.9000	+16.008%	10	1,300	+117.538%
2026-05-06	26.0000	30.9400	25.6000	28.3600	+0.782%	31	1,300	+152.362%
2026-05-05	27.5000	28.1400	27.5000	28.1400	-5.697%	50	1,300	+154.335%
2026-05-04	31.5500	31.5500	29.6500	29.8400	-4.144%	27	1,295	+139.846%
2026-05-01	30.0100	31.1300	30.0100	31.1300	+13.406%	39	1,272	+129.907%
2026-04-30	30.8500	30.8500	24.0000	27.4500	-27.573%	42	1,272	+160.729%
2026-04-29	40.0500	40.0500	37.1500	37.9000	-7.335%	6	1,275	+88.839%
2026-04-28	39.5800	40.9000	39.2500	40.9000	+4.872%	510	1,276	+74.988%
2026-04-27	38.2000	39.5000	37.1500	39.0000	+2.228%	14	1,404	+83.513%
2026-04-24	36.1200	38.2500	34.9700	38.1500	+10.740%	114	1,386	+87.602%
2026-04-23	36.2000	36.9500	33.2000	34.4500	-17.976%	26	1,330	+107.750%
2026-04-22	39.9000	42.3000	39.9000	42.0000	+8.808%	48	1,326	+70.405%
2026-04-21	38.7500	39.0000	38.5300	38.6000	+10.920%	17	1,325	+85.415%
2026-04-20	36.3000	36.3000	34.5000	34.8000	-4.658%	61	1,325	+105.661%
2026-04-17	38.3500	42.1500	36.5000	36.5000	-1.351%	20	1,322	+96.082%
2026-04-16	35.6200	37.0000	32.7700	37.0000	+8.824%	55	1,329	+93.432%
2026-04-15	26.2000	34.0000	26.2000	34.0000	+39.918%	42	1,307	+110.500%
2026-04-14	24.7700	25.3500	23.8500	24.3000	+19.410%	14	1,282	+194.527%
2026-04-13	16.9000	20.3500	16.9000	20.3500	+25.077%	8	1,278	+251.695%
2026-04-10	16.8000	16.8000	16.2700	16.2700	-1.094%	15	1,273	+339.889%
2026-04-09	15.9400	16.4500	15.8200	16.4500	+1.169%	509	1,273	+335.076%
2026-04-08	17.3000	17.3000	16.2600	16.2600	+5.243%	5	826	+340.160%
2026-04-07	14.9000	15.4500	14.9000	15.4500	-9.118%	11	822	+363.236%
2026-04-02	16.4200	17.0000	16.4200	17.0000	+1.493%	7	822	+321.000%
2026-04-01	16.7500	16.7500	16.7500	16.7500	-1.180%	10	822	+327.284%
2026-03-31	15.4100	16.9500	15.4100	16.9500	+19.619%	2	815	+322.242%
2026-03-30	14.1500	15.4600	13.7100	14.1700	+2.905%	24	813	+405.081%
2026-03-27	13.8500	14.3000	13.7700	13.7700	-12.293%	15	801	+419.753%
2026-03-26	17.1000	17.1000	15.6400	15.7000	-13.164%	72	798	+355.860%
2026-03-24	18.9500	18.9500	17.5000	18.0800	-12.233%	48	785	+295.852%
2026-03-23	21.9300	21.9300	20.5400	20.6000	-4.585%	7	780	+247.427%
2026-03-20	21.9700	22.2000	21.5900	21.5900	-9.665%	7	779	+231.496%
2026-03-19	23.9000	23.9000	23.9000	23.9000	-2.806%	2	777	+199.456%
2026-03-18	25.1200	25.1200	24.5900	24.5900	-15.788%	4	777	+191.053%
2026-03-17	29.2000	29.2000	29.2000	29.2000	+2.998%	5	775	+145.103%
2026-03-16	27.8000	28.3500	27.8000	28.3500	-0.874%	3	775	+152.451%
2026-03-13	28.6000	28.6000	28.6000	28.6000	-10.345%	5	773	+150.245%
2026-03-12	31.8500	31.9000	31.8500	31.9000	-0.313%	2	768	+124.357%
2026-03-11	34.2000	34.2000	30.9500	32.0000	-4.335%	28	768	+123.656%
2026-03-10	33.0000	33.4500	33.0000	33.4500	-4.100%	2	743	+113.961%
2026-03-09	34.8800	34.8800	34.8800	34.8800	-6.862%	1	743	+105.189%
2026-03-06	37.4500	37.4500	37.4500	37.4500	+1.766%	1	749	+91.108%
2026-03-05	35.3700	37.4600	35.2500	36.8000	+0.136%	9	750	+94.484%
2026-03-04	34.0900	36.7500	34.0900	36.7500	+6.522%	5	753	+94.748%
2026-03-03	32.7000	34.5000	32.7000	34.5000	+7.813%	4	758	+107.449%
2026-03-02	32.1000	32.1000	32.0000	32.0000	+8.770%	2	760	+123.656%
2026-02-27	27.8900	30.0000	27.8900	29.4200	-9.671%	5	760	+143.270%
2026-02-26	34.3500	34.3500	32.5700	32.5700	+3.070%	4	761	+119.742%
2026-02-25	29.6500	31.6000	29.6500	31.6000	+25.646%	4	763	+126.487%
2026-02-24	25.9000	25.9000	25.1500	25.1500	-2.519%	2	763	+184.573%
2026-02-23	27.2700	27.2700	25.7500	25.8000	-11.975%	40	763	+177.403%
2026-02-20	29.3500	29.7000	29.3100	29.3100	-1.047%	3	759	+144.183%
2026-02-19	29.8000	29.8000	29.6000	29.6200	-0.437%	31	759	+141.627%
2026-02-18	29.7500	29.7500	29.7500	29.7500	+1.363%	1	759	+140.571%
2026-02-17	29.4500	29.4500	29.0900	29.3500	-9.692%	12	759	+143.850%
2026-02-13	30.8000	32.5100	30.8000	32.5000	+1.341%	13	760	+120.215%
2026-02-11	34.7500	34.7500	32.0700	32.0700	-15.937%	496	760	+123.168%
2026-02-10	41.9000	41.9000	38.1500	38.1500	+3.810%	162	537	+87.602%
2026-02-09	34.3000	36.7500	34.3000	36.7500	+20.610%	6	470	+94.748%
2026-02-06	29.4000	30.7500	29.4000	30.4700	+5.799%	27	468	+134.887%
2026-02-05	31.9500	32.7000	28.5000	28.8000	-23.302%	75	469	+148.507%
2026-02-04	37.5500	37.5500	37.5500	37.5500	+10.441%	1	429	+90.599%
2026-02-03	37.3000	37.3000	33.9000	34.0000	-16.667%	19	429	+110.500%
2026-02-02	42.6000	42.6000	40.8000	40.8000	-11.784%	6	435	+75.417%
2026-01-30	50.5500	50.5500	45.4900	46.2500	-1.805%	21	433	+54.746%
2026-01-29	50.1500	50.9500	41.1000	47.1000	-37.632%	123	438	+51.953%
2026-01-28	76.5300	76.5300	75.5200	75.5200	-2.303%	2	416	-5.230%
2026-01-27	75.0000	77.3000	75.0000	77.3000	+7.064%	25	416	-7.413%
2026-01-26	69.4000	72.2000	69.4000	72.2000	+6.176%	2	438	-0.873%
2026-01-23	58.8000	70.7300	58.8000	68.0000	+19.194%	37	438	+5.250%
2026-01-22	54.4500	57.0500	54.3000	57.0500	+8.049%	12	467	+25.451%
2026-01-21	56.2500	56.6500	50.5500	52.8000	-9.589%	60	459	+35.549%
2026-01-20	56.9100	58.4000	56.7200	58.4000	-8.320%	11	434	+22.551%
2026-01-16	63.7000	63.7000	63.7000	63.7000	+2.264%	15	436	+12.355%
2026-01-15	62.2500	62.2900	62.2000	62.2900	+0.468%	50	436	+14.898%
2026-01-14	64.5700	64.5700	62.0000	62.0000	-18.848%	26	424	+15.435%
2026-01-12	76.5000	76.5000	76.4000	76.4000	-2.799%	4	409	-6.322%
2026-01-07	78.6000	78.6000	78.6000	78.6000	+5.503%	4	409	-8.944%
2026-01-06	71.1500	74.5000	71.0500	74.5000	+2.830%	9	409	-3.933%
2026-01-02	71.9500	72.4500	71.9500	72.4500	-10.223%	2	409	-1.215%
2025-12-31	80.7000	80.7000	80.7000	80.7000	-2.771%	4	412	-11.314%
2025-12-30	82.1000	83.0000	82.1000	83.0000	+0.728%	3	412	-13.771%
2025-12-29	82.4000	82.4000	82.4000	82.4000	-0.783%	1	413	-13.143%
2025-12-23	83.0500	83.0500	83.0500	83.0500	+0.606%	1	413	-13.823%
2025-12-19	82.8500	82.8500	82.5500	82.5500	+6.105%	21	413	-13.301%
2025-12-16	77.8000	77.8000	77.8000	77.8000	-2.750%	1	427	-8.008%
2025-12-15	80.0000	80.0000	80.0000	80.0000	-0.621%	1	428	-10.538%
2025-12-12	81.1400	81.1400	80.5000	80.5000	-4.564%	3	427	-11.093%
2025-12-11	82.4800	84.3500	82.4800	84.3500	+3.510%	3	429	-15.151%
2025-12-10	82.9400	83.4000	81.4900	81.4900	-2.173%	3	432	-12.173%
2025-12-05	83.3000	83.3000	83.3000	83.3000	+0.604%	1	430	-14.082%
2025-12-04	82.5500	82.8000	82.5500	82.8000	-0.241%	3	430	-13.563%
2025-12-03	83.0000	83.0000	83.0000	83.0000	-6.426%	1	428	-13.771%
2025-12-02	88.7000	88.7000	88.7000	88.7000	+0.396%	1	427	-19.312%
2025-11-26	84.8800	88.3500	84.8800	88.3500	+12.148%	6	426	-18.993%
2025-11-25	78.7800	78.7800	78.7800	78.7800	-3.337%	2	426	-9.152%
2025-11-24	81.5000	81.5000	81.5000	81.5000	-16.367%	1	424	-12.184%
2025-11-14	97.4500	97.4500	97.4500	97.4500	-3.266%	1	424	-26.557%
2025-11-10	98.9000	102.5200	98.9000	100.7400	+4.340%	4	424	-28.956%
2025-11-07	98.3100	98.3100	96.5500	96.5500	-2.475%	2	423	-25.873%
2025-11-06	97.6000	99.0000	97.6000	99.0000	-6.339%	3	424	-27.707%
2025-11-05	106.0000	106.0000	105.7000	105.7000	-8.997%	2	423	-32.289%
2025-10-31	115.9000	116.1500	115.9000	116.1500	-3.208%	4	423	-38.381%
2025-10-30	120.0000	120.0000	120.0000	120.0000	-7.557%	1	419	-40.358%
2025-10-29	129.8100	129.8100	129.8100	129.8100	-4.220%	2	418	-44.866%
2025-10-28	135.5300	135.5300	135.5300	135.5300	+17.038%	1	418	-47.193%
2025-10-24	116.5500	116.5500	115.8000	115.8000	+5.995%	2	418	-38.195%
2025-10-13	109.2500	109.2500	109.2500	109.2500	-5.876%	1	416	-34.490%
2025-10-09	116.0700	116.0700	116.0700	116.0700	-5.588%	1	417	-38.339%
2025-10-06	122.9400	122.9400	122.9400	122.9400	+13.823%	1	416	-41.785%
2025-10-01	108.0100	108.0100	108.0100	108.0100	+2.671%	4	416	-33.738%
2025-09-18	105.8500	105.8500	105.2000	105.2000	-3.398%	3	418	-31.968%
2025-09-16	108.4000	108.9000	108.4000	108.9000	+1.966%	2	419	-34.279%
2025-09-12	102.7000	107.9500	102.7000	106.8000	+8.426%	16	420	-32.987%
2025-09-11	98.5000	98.5000	98.5000	98.5000	+5.033%	1	420	-27.340%
2025-09-05	95.3600	95.3600	93.7800	93.7800	-11.461%	2	420	-23.683%
2025-08-22	105.9200	105.9200	105.9200	105.9200	+0.028%	2	420	-32.430%
2025-08-21	105.8900	105.8900	105.8900	105.8900	-10.717%	1	420	-32.411%
2025-08-14	118.6000	118.6000	118.6000	118.6000	+0.508%	1	420	-39.654%
2025-08-11	118.0000	118.0000	118.0000	118.0000	-7.451%	1	421	-39.347%
2025-08-05	127.5000	127.5000	127.5000	127.5000	-2.523%	1	420	-43.867%
2025-08-04	130.8000	130.8000	130.8000	130.8000	-4.526%	2	419	-45.283%
2025-07-31	137.0000	137.0000	137.0000	137.0000	+23.368%	1	421	-47.759%
2025-07-30	111.6800	111.6800	111.0500	111.0500	-0.063%	2	422	-35.552%
2025-07-28	113.1900	113.2100	111.1200	111.1200	-1.183%	101	422	-35.592%
2025-07-17	110.4700	112.4500	110.4700	112.4500	+8.073%	151	357	-36.354%
2025-07-11	104.0500	104.0500	104.0500	104.0500	+1.019%	1	207	-31.216%
2025-07-10	103.0000	103.0000	103.0000	103.0000	+2.846%	15	207	-30.515%
2025-07-07	100.1500	100.1500	100.1500	100.1500	+5.421%	1	222	-28.537%
2025-07-02	94.9600	95.0000	94.9600	95.0000	-1.452%	4	222	-24.663%
2025-07-01	100.6700	100.6700	96.4000	96.4000	-1.733%	3	218	-25.757%
2025-06-26	98.1000	98.1000	98.1000	98.1000	+8.554%	1	218	-27.044%
2025-06-18	90.3700	90.3700	90.3700	90.3700	-1.127%	4	218	-20.803%
2025-06-16	91.4000	91.4000	91.4000	91.4000	+3.277%	1	218	-21.696%
2025-06-13	88.5000	88.5000	88.5000	88.5000	-2.747%	30	218	-19.130%
2025-06-12	88.3000	91.0100	88.3000	91.0000	+7.565%	16	218	-21.352%
2025-06-11	84.6000	84.6000	84.6000	84.6000	0.000%	3	219	-15.402%
2025-06-10	84.6000	84.6000	84.6000	84.6000	-2.197%	1	219	-15.402%
2025-06-09	86.5000	86.5000	86.5000	86.5000	+5.398%	1	220	-17.260%
2025-06-05	82.0700	82.0700	82.0700	82.0700	+2.536%	1	220	-12.794%
2025-06-04	80.0400	80.0400	80.0400	80.0400	+0.679%	1	220	-10.582%
2025-06-03	79.5000	79.5000	79.5000	79.5000	+3.354%	1	220	-9.975%
2025-05-27	76.9200	76.9200	76.9200	76.9200	+3.221%	1	220	-6.955%
2025-05-23	74.4500	74.5200	74.4500	74.5200	-3.882%	6	218	-3.959%
2025-05-19	77.7300	77.7300	77.1000	77.5300	+4.685%	8	218	-7.687%
2025-05-14	73.5000	74.0600	73.5000	74.0600	+5.649%	18	222	-3.362%
2025-05-12	66.7500	70.4000	66.7500	70.1000	+5.891%	56	228	+2.097%
2025-05-09	66.2000	66.2000	66.2000	66.2000	-2.690%	20	228	+8.112%
2025-05-08	67.0700	69.9200	67.0700	68.0300	+4.662%	81	228	+5.204%
2025-05-07	64.3000	65.1500	64.3000	65.0000	0.000%	25	204	+10.108%
2025-05-06	65.0000	65.0000	65.0000	65.0000	+1.089%	5	214	+10.108%
2025-05-02	60.4500	64.8000	60.4500	64.3000	+6.281%	240	214	+11.306%
2025-05-01	62.2000	62.2000	60.3800	60.5000	+83.167%	8	114	+18.298%
2025-04-23	33.0300	33.0300	33.0300	33.0300	+21.256%	1	114	+116.682%
2025-04-21	27.2400	27.2400	27.2400	27.2400	-21.066%	1	115	+162.739%
2025-04-16	34.5100	34.5100	34.5100	34.5100	-10.712%	1	116	+107.389%
2025-04-15	38.6000	38.6500	38.6000	38.6500	-4.709%	2	116	+85.175%
2025-04-14	40.5600	40.5600	40.5600	40.5600	-0.952%	1	116	+76.455%
2025-04-11	40.9500	40.9500	40.9500	40.9500	+44.802%	2	117	+74.774%
2025-04-07	25.1100	28.2800	25.1000	28.2800	-20.673%	11	111	+153.076%
2025-04-01	35.6500	35.6500	35.6500	35.6500	+16.010%	5	111	+100.757%
2025-03-31	30.7300	30.7300	30.7300	30.7300	-25.140%	1	116	+132.899%
2025-03-26	41.0500	41.0500	41.0500	41.0500	-0.364%	1	115	+74.348%
2025-03-24	41.2000	41.2000	41.2000	41.2000	+6.049%	2	116	+73.714%
2025-03-20	38.8500	38.8500	38.8500	38.8500	-7.500%	5	116	+84.221%
2025-03-17	41.7500	42.0000	40.0000	42.0000	+7.831%	8	120	+70.405%
2025-03-14	38.9500	38.9500	38.9500	38.9500	+3.370%	8	113	+83.748%
2025-03-13	37.6800	37.6800	37.6800	37.6800	-6.035%	2	111	+89.942%
2025-03-11	40.1000	40.1000	40.1000	40.1000	-9.969%	10	111	+78.479%
2025-03-05	44.5400	44.5400	44.5400	44.5400	-1.395%	1	111	+60.687%
2025-02-27	45.1700	45.1700	45.1700	45.1700	-5.915%	1	111	+58.446%
2025-02-25	48.0100	48.0100	48.0100	48.0100	-13.883%	1	111	+49.073%
2025-02-21	55.7500	55.7500	55.7500	55.7500	+8.064%	2	112	+28.377%
2025-02-14	51.8500	51.8500	51.5900	51.5900	-1.640%	8	115	+38.728%
2025-02-13	52.4500	52.4500	52.4500	52.4500	-2.780%	1	114	+36.454%
2025-02-07	53.9500	53.9500	53.9500	53.9500	-1.317%	2	114	+32.660%
2025-02-05	54.6700	54.6700	54.6700	54.6700	-1.014%	1	114	+30.913%
2025-02-04	55.1000	55.4100	55.1000	55.2300	-0.145%	19	114	+29.585%
2025-02-03	55.9000	56.0000	54.9000	55.3100	-5.855%	6	99	+29.398%
2025-01-31	58.9500	58.9500	58.7000	58.7500	+1.644%	46	99	+21.821%
2025-01-30	57.5000	58.1500	56.3000	57.8000	-24.227%	11	99	+23.824%
2025-01-29	74.8900	76.2800	74.7000	76.2800	+3.501%	22	95	-6.175%
2025-01-24	75.9900	75.9900	73.7000	73.7000	-4.903%	10	96	-2.890%
2025-01-22	76.9900	77.5000	76.4700	77.5000	+22.336%	7	97	-7.652%
2025-01-08	63.3500	63.3500	63.3500	63.3500	-5.729%	1	101	+12.976%
2024-12-30	67.2000	67.2000	67.2000	67.2000	-4.027%	4	101	+6.503%
2024-12-27	70.0200	70.0200	70.0200	70.0200	-8.447%	2	101	+2.214%
2024-12-26	76.4800	76.4800	76.4800	76.4800	-4.400%	3	102	-6.420%
2024-12-20	80.0000	80.0000	80.0000	80.0000	+1.266%	1	99	-10.538%
2024-12-18	79.0000	79.0000	79.0000	79.0000	-4.021%	1	99	-9.405%
2024-12-16	82.3100	82.3100	82.3100	82.3100	-3.765%	1	97	-13.048%
2024-12-12	85.5300	85.5300	85.5300	85.5300	+3.572%	1	97	-16.322%
2024-12-11	81.5100	82.5800	81.5100	82.5800	+2.775%	7	97	-13.333%
2024-12-10	80.9000	80.9000	80.3500	80.3500	-2.012%	2	93	-10.927%
2024-12-09	82.0000	82.0000	82.0000	82.0000	+2.244%	1	95	-12.720%
2024-12-06	79.2700	80.2000	79.2700	80.2000	+1.751%	16	95	-10.761%
2024-12-05	79.1800	79.1800	78.8200	78.8200	+7.973%	2	93	-9.198%
2024-12-04	73.0000	73.0000	73.0000	73.0000	+4.976%	9	93	-1.959%
2024-12-03	69.5400	69.5400	69.5400	69.5400	-0.968%	1	93	+2.919%
2024-12-02	70.2200	70.2200	70.2200	70.2200	+15.399%	1	93	+1.923%
2024-11-21	60.8600	60.8600	60.8500	60.8500	+0.829%	4	92	+17.617%
2024-11-15	61.5700	61.5700	60.3500	60.3500	-4.191%	6	92	+18.592%
2024-11-11	62.9900	62.9900	62.9900	62.9900	+1.140%	1	92	+13.621%
2024-11-06	62.2800	62.2800	62.2800	62.2800	+0.129%	5	92	+14.917%
2024-11-05	61.1000	62.5000	61.1000	62.2000	+2.912%	14	95	+15.064%
2024-10-31	62.3100	62.3100	59.6500	60.4400	-14.209%	5	96	+18.415%
2024-10-23	70.4500	70.4500	70.4500	70.4500	-2.491%	2	94	+1.590%
2024-10-22	72.2500	72.2500	72.2500	72.2500	+11.773%	2	96	-0.941%
2024-10-17	64.6400	64.6400	64.6400	64.6400	+3.940%	1	95	+10.721%
2024-10-08	62.1900	62.1900	62.1900	62.1900	+1.784%	3	95	+15.083%
2024-10-07	61.1000	61.1000	61.1000	61.1000	-14.962%	6	98	+17.136%
2024-09-26	71.8500	71.8500	71.8500	71.8500	-0.554%	1	95	-0.390%
2024-09-25	72.2500	72.2500	72.2500	72.2500	-2.694%	1	96	-0.941%
2024-09-23	74.2500	74.2500	74.2500	74.2500	-2.546%	1	95	-3.609%
2024-09-17	80.5000	80.5000	76.1900	76.1900	+3.730%	5	95	-6.064%
2024-09-13	73.0000	73.4500	73.0000	73.4500	+26.638%	4	94	-2.560%
2024-09-06	58.0000	58.0000	58.0000	58.0000	-8.517%	4	92	+23.397%
2024-09-03	63.4000	63.4000	63.4000	63.4000	-1.092%	1	92	+12.886%
2024-08-28	64.1000	64.1000	64.1000	64.1000	-11.926%	1	92	+11.654%
2024-08-22	72.7800	72.7800	72.7800	72.7800	+0.497%	2	93	-1.663%
2024-08-20	72.4200	72.4200	72.4200	72.4200	+6.422%	1	93	-1.174%
2024-08-14	68.0500	68.0500	68.0500	68.0500	+4.531%	2	93	+5.173%
2024-08-09	65.0000	65.1000	65.0000	65.1000	+2.909%	4	92	+9.939%
2024-08-07	66.6500	66.6500	63.2600	63.2600	-2.826%	5	91	+13.136%
2024-08-06	65.2500	65.3500	65.0500	65.1000	+5.992%	22	91	+9.939%
2024-08-05	59.2800	62.9500	59.2800	61.4200	-5.508%	4	80	+16.526%
2024-08-02	66.1000	66.1000	64.6300	65.0000	-7.143%	7	80	+10.108%
2024-08-01	69.7300	70.0000	69.7300	70.0000	-6.766%	2	79	+2.243%
2024-07-30	77.5000	77.5000	75.0800	75.0800	-5.441%	3	77	-4.675%
2024-07-29	78.5000	79.4000	78.5000	79.4000	+2.188%	4	76	-9.861%
2024-07-26	77.7500	77.7500	77.7000	77.7000	-2.814%	4	76	-7.889%
2024-07-24	80.1000	80.1000	79.9500	79.9500	-8.524%	2	76	-10.482%
2024-07-22	89.0000	89.0000	87.4000	87.4000	-0.228%	3	76	-18.112%
2024-07-19	85.7000	87.6000	85.7000	87.6000	+3.278%	4	74	-18.299%
2024-07-18	84.8200	84.8200	84.8200	84.8200	-5.703%	5	72	-15.621%
2024-07-17	89.7100	90.0000	86.6000	89.9500	-4.309%	16	72	-20.434%
2024-07-16	93.0500	94.0000	92.0000	94.0000	-2.287%	13	70	-23.862%
2024-07-15	97.7500	97.7500	95.8000	96.2000	-1.151%	10	60	-25.603%
2024-07-12	97.3200	97.3200	96.7500	97.3200	-1.057%	31	58	-26.459%
2024-07-11	104.1500	104.1500	98.3600	98.3600	-3.804%	4	72	-27.237%
2024-07-09	100.0500	102.2500	100.0500	102.2500	-4.305%	4	69	-30.005%
2024-07-05	106.8500	107.2400	106.8500	106.8500	+5.740%	8	73	-33.018%
2024-07-03	101.5200	101.5200	101.0500	101.0500	-0.737%	31	96	-29.174%
2024-07-02	101.8500	101.8500	101.8000	101.8000	+1.193%	2	96	-29.695%
2024-07-01	97.1300	100.6000	97.1300	100.6000	+2.111%	30	97	-28.857%
2024-06-28	98.5200	98.5200	98.5200	98.5200	+1.483%	40	77	-27.355%
2024-06-26	97.4000	97.4000	97.0800	97.0800	+1.030%	7	96	-26.277%
2024-06-25	96.0300	96.0900	96.0300	96.0900	+1.147%	13	99	-25.518%
2024-06-24	95.0000	95.0000	95.0000	95.0000	0.000%	1	96	-24.663%
2024-06-21	95.9400	95.9400	95.0000	95.0000	+2.703%	22	96	-24.663%
2024-06-20	91.1500	94.0700	91.1500	92.5000	-1.122%	9	88	-22.627%
2024-06-18	95.5200	95.5200	93.5500	93.5500	-2.369%	19	68	-23.495%
2024-06-17	90.9300	95.8200	90.9300	95.8200	+4.493%	10	68	-25.308%
2024-06-14	91.7000	91.7000	89.4500	91.7000	+3.034%	6	63	-21.952%
2024-06-13	90.0000	90.5000	89.0000	89.0000	+3.248%	23	61	-19.584%
2024-06-12	86.2000	86.2000	86.2000	86.2000	+12.313%	1	51	-16.972%
2024-06-06	76.7500	76.7500	76.7500	76.7500	+1.320%	15	50	-6.749%
2024-06-05	75.7500	75.7500	75.7500	75.7500	+6.256%	1	35	-5.518%
2024-06-03	71.2900	71.2900	71.2900	71.2900	+5.101%	4	35	+0.393%
2024-05-31	67.7600	67.8300	67.7600	67.8300	-15.791%	4	31	+5.514%
2024-05-28	80.5500	80.5500	80.5500	80.5500	-4.448%	1	29	-11.148%
2024-05-24	84.3000	84.3000	84.3000	84.3000	+4.345%	2	27	-15.101%
2024-05-23	83.5500	83.5500	80.7900	80.7900	-5.120%	2	27	-11.412%
2024-05-22	85.1500	85.1500	85.1500	85.1500	+9.377%	1	27	-15.948%
2024-05-16	77.8500	77.8500	77.8500	77.8500	+8.050%	1	27	-8.067%
2024-05-07	72.0500	72.0500	72.0500	72.0500	+12.455%	1	26	-0.666%
2024-05-02	64.0700	64.0700	64.0700	64.0700	+0.423%	1	27	+11.706%
2024-04-30	63.8000	63.8000	63.8000	63.8000	-5.649%	3	26	+12.179%
2024-04-22	67.6200	67.6200	67.6200	67.6200	-19.767%	1	26	+5.841%
2024-04-08	84.2800	84.2800	84.2800	84.2800	+6.819%	1	26	-15.081%
2024-04-04	83.1500	83.1800	78.9000	78.9000	-2.472%	21	26	-9.290%
2024-03-28	80.9000	80.9000	80.9000	80.9000	-3.518%	1	12	-11.533%
2024-03-22	83.8500	83.8500	83.8500	83.8500	-2.090%	2	12	-14.645%
2024-03-21	85.0000	85.6400	85.0000	85.6400	+8.542%	4	12	-16.429%
2024-03-15	78.9000	78.9000	78.9000	78.9000	-4.940%	4	9	-9.290%
2024-03-14	83.0000	83.0000	83.0000	83.0000	+8.497%	2	9	-13.771%
2024-03-04	76.5000	76.5000	76.5000	76.5000	+9.286%	2	9	-6.444%
2024-02-27	70.2000	70.5500	70.0000	70.0000	0.000%	3	9	+2.243%