Dark

MSFT20261218C450
MSFT Dec 18 2026 450.00 Call (MSFT261218C00450000)
option OPRA

EOD

Aug 3, 2026

64.24+33.833%(+16.24)1,173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	54.7000	66.1000	54.0200	64.2400	+33.833%	1,173	6,451	0.000%
2026-07-31	41.7500	48.4000	39.1100	48.0000	+20.482%	467	6,852	+33.833%
2026-07-30	30.6500	44.3000	30.6500	39.8400	+134.353%	3,327	6,887	+61.245%
2026-07-29	17.0000	20.3400	16.0000	17.0000	-5.292%	1,342	7,118	+277.882%
2026-07-28	18.1600	20.5000	17.6400	17.9500	+5.588%	212	7,197	+257.883%
2026-07-27	17.6000	18.6100	16.8900	17.0000	+12.657%	652	7,231	+277.882%
2026-07-24	17.5000	18.0000	15.0900	15.0900	-5.332%	196	7,426	+325.712%
2026-07-23	19.0000	19.5000	14.5800	15.9400	-16.762%	318	7,374	+303.011%
2026-07-22	22.2500	22.6500	18.2500	19.1500	-10.930%	125	7,289	+235.457%
2026-07-21	21.6100	23.0100	21.5000	21.5000	-7.725%	81	7,261	+198.791%
2026-07-20	20.3300	23.7000	19.0000	23.3000	+8.121%	440	7,264	+175.708%
2026-07-17	21.0000	22.2100	19.5000	21.5500	-5.607%	322	7,410	+198.097%
2026-07-16	22.8400	25.5000	21.1000	22.8300	+4.966%	517	7,352	+181.384%
2026-07-15	19.5000	23.2500	18.9000	21.7500	+17.124%	506	7,607	+195.356%
2026-07-14	17.0000	19.0100	16.5000	18.5700	-7.150%	421	7,743	+245.934%
2026-07-13	19.6700	21.2000	18.1500	20.0000	+7.009%	424	7,795	+221.200%
2026-07-10	19.2000	20.5000	17.4300	18.6900	+4.413%	222	7,760	+243.713%
2026-07-09	15.2000	18.0300	14.8000	17.9000	0.000%	334	7,715	+258.883%
2026-07-08	17.7500	18.6000	17.0400	17.9000	-10.500%	135	7,628	+258.883%
2026-07-07	20.2400	22.3300	20.0000	20.0000	+1.885%	138	7,603	+221.200%
2026-07-06	20.0000	20.1000	18.0000	19.6300	-5.851%	304	7,603	+227.254%
2026-07-02	19.8500	21.7500	19.3000	20.8500	+8.312%	598	7,685	+208.106%
2026-07-01	18.0000	20.8500	16.2500	19.2500	+19.565%	786	7,685	+233.714%
2026-06-30	15.8400	16.1400	14.7500	16.1000	+5.574%	301	7,698	+299.006%
2026-06-29	17.6000	18.4500	14.9500	15.2500	-8.737%	372	7,615	+321.246%
2026-06-26	12.5500	17.2600	11.8000	16.7100	+44.052%	523	7,535	+284.440%
2026-06-25	13.1100	13.1100	10.9000	11.6000	-13.433%	711	7,465	+453.793%
2026-06-24	15.9500	16.7500	13.4000	13.4000	-13.548%	381	7,316	+379.403%
2026-06-23	14.8500	16.5000	14.6500	15.5000	+12.319%	492	7,297	+314.452%
2026-06-22	16.5500	17.7000	13.8000	13.8000	-20.000%	710	7,293	+365.507%
2026-06-18	16.6600	18.1000	15.5000	17.2500	+0.291%	1,129	6,956	+272.406%
2026-06-17	20.4500	20.5500	16.6000	17.2000	-20.037%	502	6,956	+273.488%
2026-06-16	22.6000	22.6000	20.5000	21.5100	-10.375%	116	6,956	+198.652%
2026-06-15	23.0000	24.5800	22.8100	24.0000	+13.368%	190	6,924	+167.667%
2026-06-12	20.9300	21.4500	19.5000	21.1700	-3.245%	225	6,924	+203.448%
2026-06-11	22.8800	22.8800	19.4500	21.8800	-6.894%	1,316	6,866	+193.601%
2026-06-10	23.7000	26.5000	23.5000	23.5000	-7.480%	373	6,859	+173.362%
2026-06-09	27.9500	29.0000	24.0000	25.4000	-12.414%	616	6,720	+152.913%
2026-06-08	30.1000	30.5000	27.3500	29.0000	-6.270%	827	6,550	+121.517%
2026-06-05	35.7500	35.8800	29.7600	30.9400	-14.056%	237	6,129	+107.628%
2026-06-04	39.0000	39.1900	35.0000	36.0000	-1.370%	438	6,070	+78.444%
2026-06-03	42.3000	42.3000	34.5500	36.5000	-16.092%	318	5,918	+76.000%
2026-06-02	49.5000	49.5000	43.2000	43.5000	-22.182%	680	5,884	+47.678%
2026-06-01	56.1500	58.0100	53.1000	55.9000	+17.684%	460	5,885	+14.919%
2026-05-29	36.1000	47.5000	36.1000	47.5000	+41.369%	549	5,901	+35.242%
2026-05-28	29.5000	36.1500	29.0500	33.6000	+22.182%	584	6,017	+91.190%
2026-05-27	27.4200	28.8500	27.0000	27.5000	-5.238%	286	6,319	+133.600%
2026-05-26	28.7300	30.2600	27.7000	29.0200	-2.617%	115	6,254	+121.365%
2026-05-22	31.4000	33.0000	29.2500	29.8000	-3.871%	137	6,256	+115.570%
2026-05-21	34.0000	34.0000	29.6000	31.0000	-0.800%	130	6,178	+107.226%
2026-05-20	29.5000	31.8000	27.4000	31.2500	+5.932%	537	6,178	+105.568%
2026-05-19	35.8500	36.4700	29.5000	29.5000	-8.555%	139	5,690	+117.763%
2026-05-18	29.8000	33.6700	29.6500	32.2600	-0.738%	178	5,690	+99.132%
2026-05-15	28.4000	35.5000	28.3000	32.5000	+22.180%	660	5,690	+97.662%
2026-05-14	24.1200	27.5700	23.0000	26.6000	+8.262%	85	5,746	+141.504%
2026-05-13	22.8500	24.9000	22.8500	24.5700	-1.916%	211	5,697	+161.457%
2026-05-12	27.4800	27.4800	24.4000	25.0500	-6.634%	95	5,697	+156.447%
2026-05-11	25.0000	26.8300	24.6200	26.8300	-5.194%	303	5,697	+139.433%
2026-05-08	28.8800	29.5000	27.7000	28.3000	-7.152%	238	5,627	+126.996%
2026-05-07	30.0300	34.2000	30.0300	30.4800	+13.731%	612	5,493	+110.761%
2026-05-06	24.0000	29.2500	23.7500	26.8000	-0.186%	172	5,162	+139.701%
2026-05-05	26.0000	27.0000	24.9500	26.8500	+0.940%	269	5,163	+139.255%
2026-05-04	27.0000	30.5000	26.6000	26.6000	-4.454%	308	5,087	+141.504%
2026-05-01	27.4400	29.9000	27.1000	27.8400	+4.192%	1,308	4,312	+130.747%
2026-04-30	28.4500	29.5000	22.5500	26.7200	-25.280%	736	4,312	+140.419%
2026-04-29	36.3000	38.0500	34.5300	35.7600	-8.776%	248	4,113	+79.642%
2026-04-28	36.5000	39.2500	35.2400	39.2000	+6.147%	236	4,086	+63.878%
2026-04-27	35.2000	37.5900	33.2500	36.9300	+1.736%	211	4,102	+73.951%
2026-04-24	33.9100	36.4200	33.0000	36.3000	+11.727%	213	4,197	+76.970%
2026-04-23	33.3800	35.2700	30.2500	32.4900	-18.775%	277	4,165	+97.722%
2026-04-22	36.1500	40.2500	35.5800	40.0000	+10.314%	213	4,045	+60.600%
2026-04-21	32.1500	37.8000	32.1500	36.2600	+12.330%	555	4,418	+77.165%
2026-04-20	35.0000	35.0200	31.9000	32.2800	-7.374%	173	4,418	+99.009%
2026-04-17	36.0000	40.2500	34.6000	34.8500	+0.115%	478	4,379	+84.333%
2026-04-16	34.8700	35.7800	30.9500	34.8100	+13.388%	348	4,420	+84.545%
2026-04-15	26.6900	32.3000	25.2700	30.7000	+32.442%	1,465	4,383	+109.251%
2026-04-14	21.0000	24.3500	20.5700	23.1800	+15.900%	209	4,104	+177.135%
2026-04-13	15.7500	20.0000	15.3200	20.0000	+32.890%	215	4,061	+221.200%
2026-04-10	15.3100	15.8000	14.9000	15.0500	-1.634%	180	4,082	+326.844%
2026-04-09	14.9200	15.3000	13.4000	15.3000	+1.124%	276	3,975	+319.869%
2026-04-08	16.9000	17.6100	14.6000	15.1300	+2.576%	255	3,842	+324.587%
2026-04-07	14.6600	14.7500	13.8500	14.7500	-2.576%	301	3,813	+335.525%
2026-04-06	16.0000	16.0000	14.7000	15.1400	-5.375%	265	3,782	+324.306%
2026-04-02	14.7000	16.1000	14.2000	16.0000	+6.667%	59	3,636	+301.500%
2026-04-01	16.4200	16.7500	14.7500	15.0000	-5.063%	80	3,636	+328.267%
2026-03-31	14.8700	15.8000	13.8500	15.8000	+17.037%	192	3,600	+306.582%
2026-03-30	13.0000	14.5000	12.6400	13.5000	+7.143%	185	3,586	+375.852%
2026-03-27	13.6900	13.6900	12.6000	12.6000	-13.103%	281	3,528	+409.841%
2026-03-26	15.9000	16.0300	14.5000	14.5000	-8.517%	201	3,432	+343.034%
2026-03-25	17.1300	17.2000	15.5900	15.8500	-4.518%	248	3,413	+305.300%
2026-03-24	18.3400	18.3500	16.3500	16.6000	-13.990%	260	3,361	+286.988%
2026-03-23	20.1500	21.1200	18.9200	19.3000	-4.218%	430	3,246	+232.850%
2026-03-20	20.2500	21.0400	19.9300	20.1500	-7.143%	80	3,006	+218.809%
2026-03-19	22.5500	23.5000	21.5500	21.7000	-5.652%	162	3,000	+196.037%
2026-03-18	25.1000	25.5000	23.0000	23.0000	-11.538%	70	2,957	+179.304%
2026-03-17	28.2400	28.2400	25.5600	26.0000	-3.418%	33	2,949	+147.077%
2026-03-16	26.3500	27.1500	25.6000	26.9200	+0.149%	103	2,943	+138.633%
2026-03-13	28.2000	28.6000	26.5500	26.8800	-7.945%	289	2,956	+138.988%
2026-03-12	30.0000	30.7000	29.2000	29.2000	-2.990%	33	2,991	+120.000%
2026-03-11	32.6500	32.6500	29.2000	30.1000	-5.167%	67	2,990	+113.422%
2026-03-10	33.5300	33.5300	30.7500	31.7400	-5.282%	134	2,966	+102.394%
2026-03-09	32.7000	33.8300	31.8100	33.5100	-2.870%	106	2,950	+91.704%
2026-03-06	36.5000	36.9700	34.5000	34.5000	-3.497%	156	2,933	+86.203%
2026-03-05	32.8600	35.7500	32.8600	35.7500	+9.127%	193	2,868	+79.692%
2026-03-04	32.5000	35.1000	31.9000	32.7600	+3.671%	179	2,777	+96.093%
2026-03-03	28.5000	33.0200	28.3500	31.6000	+8.778%	120	2,720	+103.291%
2026-03-02	28.6500	30.5200	28.1100	29.0500	+5.445%	212	2,723	+121.136%
2026-02-27	26.9000	29.2000	26.5000	27.5500	-10.726%	322	2,732	+133.176%
2026-02-26	31.5500	33.0000	29.9000	30.8600	+3.906%	253	2,663	+108.166%
2026-02-25	26.0000	29.7500	26.0000	29.7000	+19.758%	349	2,602	+116.296%
2026-02-24	22.7500	25.0000	22.7500	24.8000	+6.438%	111	2,602	+159.032%
2026-02-23	26.8000	26.8000	23.0000	23.3000	-16.786%	428	2,561	+175.708%
2026-02-20	27.8500	28.6000	27.8000	28.0000	-0.955%	239	2,337	+129.429%
2026-02-19	28.6000	30.6400	27.9000	28.2700	-1.292%	42	2,188	+127.237%
2026-02-18	27.0500	29.1500	27.0000	28.6400	+5.683%	51	2,191	+124.302%
2026-02-17	27.3700	29.0400	27.1000	27.1000	-8.693%	67	2,167	+137.048%
2026-02-13	30.0000	31.0000	29.1000	29.6800	-0.935%	47	2,118	+116.442%
2026-02-12	30.0000	31.6500	28.6200	29.9600	-1.480%	642	2,118	+114.419%
2026-02-11	34.6200	34.6200	30.1900	30.4100	-11.419%	138	1,760	+111.246%
2026-02-10	37.0000	40.0000	34.2500	34.3300	-1.886%	116	1,734	+87.125%
2026-02-09	30.3100	35.2000	29.7500	34.9900	+18.170%	192	1,764	+83.595%
2026-02-06	29.3000	30.0900	26.5000	29.6100	+8.541%	320	1,694	+116.954%
2026-02-05	30.7000	31.2000	26.7500	27.2800	-19.528%	519	1,702	+135.484%
2026-02-04	33.0000	36.1500	32.3000	33.9000	+5.280%	108	1,488	+89.499%
2026-02-03	37.0000	37.0000	32.0000	32.2000	-16.364%	244	1,444	+99.503%
2026-02-02	41.8500	41.8500	38.1500	38.5000	-7.139%	78	1,392	+66.857%
2026-01-30	46.3500	46.4600	41.3000	41.4600	-7.867%	881	1,401	+54.945%
2026-01-29	48.7000	48.7000	39.0000	45.0000	-40.789%	662	1,328	+42.756%
2026-01-28	73.1900	76.0000	73.1900	76.0000	+2.164%	7	1,164	-15.474%
2026-01-27	71.1700	74.3900	70.6000	74.3900	+7.422%	22	1,165	-13.644%
2026-01-26	63.7500	69.3500	63.7500	69.2500	+7.032%	6	1,179	-7.235%
2026-01-23	56.0500	67.2300	56.0000	64.7000	+20.037%	92	1,178	-0.711%
2026-01-22	52.6600	55.0400	51.1500	53.9000	+6.796%	112	1,200	+19.184%
2026-01-21	53.4500	54.3500	48.5000	50.4700	-9.875%	47	1,142	+27.284%
2026-01-20	54.8000	56.5000	54.1900	56.0000	-8.046%	59	1,138	+14.714%
2026-01-16	59.0000	60.9100	59.0000	60.9000	+2.785%	22	1,117	+5.484%
2026-01-15	59.6800	60.5000	59.1200	59.2500	-0.420%	24	1,117	+8.422%
2026-01-14	63.3000	63.3000	59.4400	59.5000	-8.938%	15	1,100	+7.966%
2026-01-13	69.5500	69.5500	64.5500	65.3400	-7.188%	10	1,087	-1.684%
2026-01-12	72.4300	72.4300	70.4000	70.4000	-3.230%	6	1,086	-8.750%
2026-01-09	68.6800	72.7500	68.6700	72.7500	+0.138%	21	1,089	-11.698%
2026-01-08	74.0300	74.0300	71.1000	72.6500	-4.433%	27	1,079	-11.576%
2026-01-07	72.0000	79.2500	72.0000	76.0200	+5.364%	21	1,068	-15.496%
2026-01-06	67.4900	72.1500	67.4000	72.1500	+4.869%	13	1,053	-10.963%
2026-01-05	68.1300	70.2000	68.1300	68.8000	+0.365%	19	1,054	-6.628%
2026-01-02	74.2500	74.2500	68.5500	68.5500	-13.774%	21	1,050	-6.287%
2025-12-30	80.2000	80.4900	79.1900	79.5000	+0.697%	51	1,049	-19.195%
2025-12-29	78.9500	78.9500	78.9500	78.9500	-0.429%	1	1,055	-18.632%
2025-12-26	79.3500	80.0000	79.2900	79.2900	-1.869%	7	1,056	-18.981%
2025-12-24	80.5000	80.9000	80.5000	80.8000	+0.498%	6	1,062	-20.495%
2025-12-23	79.7000	80.4000	79.7000	80.4000	+0.125%	7	1,062	-20.100%
2025-12-22	79.6500	80.3000	79.0000	80.3000	-0.372%	9	1,061	-20.000%
2025-12-19	81.7200	81.7200	79.6000	80.6000	+1.511%	6	1,057	-20.298%
2025-12-18	76.5000	80.8900	76.5000	79.4000	+4.749%	16	1,057	-19.093%
2025-12-17	74.9000	75.8000	74.7000	75.8000	+1.337%	3	1,063	-15.251%
2025-12-16	73.4400	74.8000	72.8500	74.8000	+1.465%	9	1,065	-14.118%
2025-12-15	77.5400	77.5400	73.7200	73.7200	-4.631%	3	1,058	-12.859%
2025-12-12	78.1400	78.1400	77.3000	77.3000	-6.416%	3	1,058	-16.895%
2025-12-11	79.5200	82.6000	79.5200	82.6000	+5.897%	5	1,058	-22.228%
2025-12-10	79.3700	79.6500	77.6900	78.0000	-8.719%	33	1,055	-17.641%
2025-12-09	87.0500	87.0500	85.4500	85.4500	-1.100%	3	1,049	-24.822%
2025-12-08	84.4000	87.5000	84.4000	86.4000	+7.130%	9	1,049	-25.648%
2025-12-05	80.2000	81.4500	78.9500	80.6500	+0.611%	16	1,050	-20.347%
2025-12-04	78.3000	80.1600	77.8800	80.1600	+2.769%	10	1,041	-19.860%
2025-12-03	74.6800	80.8100	74.6800	78.0000	-9.250%	31	1,037	-17.641%
2025-12-02	83.2000	87.4200	83.2000	85.9500	+2.873%	6	1,030	-25.259%
2025-12-01	84.0000	84.7700	83.0000	83.5500	-3.966%	46	1,027	-23.112%
2025-11-28	84.8600	87.7600	84.8600	87.0000	+3.695%	36	1,026	-26.161%
2025-11-26	81.0900	83.9000	81.0900	83.9000	+8.258%	3	998	-23.433%
2025-11-25	75.0000	78.0000	71.6000	77.5000	+1.974%	32	998	-17.110%
2025-11-24	76.5500	76.7000	75.0000	76.0000	-1.593%	11	988	-15.474%
2025-11-21	79.5000	79.5000	75.0000	77.2300	-5.529%	10	984	-16.820%
2025-11-20	89.0000	89.0000	81.5000	81.7500	-3.824%	10	979	-21.419%
2025-11-19	90.0700	90.0700	85.0000	85.0000	-7.073%	6	972	-24.424%
2025-11-18	92.0500	92.0500	88.3000	91.4700	-8.894%	47	968	-29.769%
2025-11-17	104.3400	104.3400	100.4000	100.4000	-1.665%	2	963	-36.016%
2025-11-14	100.8000	103.9700	100.8000	102.1000	-0.729%	6	963	-37.081%
2025-11-12	98.8400	102.8500	95.0000	102.8500	+6.031%	7	963	-37.540%
2025-11-11	98.6000	98.6000	97.0000	97.0000	-3.068%	5	965	-33.773%
2025-11-10	99.9500	100.0700	99.9500	100.0700	+7.371%	2	965	-35.805%
2025-11-07	92.8500	93.2000	92.7000	93.2000	-2.408%	8	964	-31.073%
2025-11-06	96.0000	96.0000	95.5000	95.5000	-6.601%	4	956	-32.733%
2025-11-05	105.6000	105.6000	102.2500	102.2500	-2.989%	28	953	-37.174%
2025-11-04	102.6500	105.4000	102.6500	105.4000	-1.551%	26	960	-39.051%
2025-11-03	111.4000	113.1300	107.0600	107.0600	-2.770%	23	939	-39.996%
2025-10-31	117.6500	117.6500	108.7400	110.1100	-4.955%	25	939	-41.658%
2025-10-30	119.3500	119.5500	113.6000	115.8500	-9.272%	133	944	-44.549%
2025-10-29	125.5000	127.6900	125.5000	127.6900	-1.830%	7	947	-49.691%
2025-10-28	132.6700	132.6700	130.0700	130.0700	+8.166%	17	943	-50.611%
2025-10-27	118.1400	121.8500	118.1400	120.2500	+6.181%	20	944	-46.578%
2025-10-24	113.2500	113.2500	113.2500	113.2500	+0.891%	5	944	-43.276%
2025-10-23	112.2500	112.2500	112.2500	112.2500	+1.990%	1	949	-42.771%
2025-10-22	112.1000	112.1000	110.0600	110.0600	+2.400%	2	950	-41.632%
2025-10-20	107.4800	107.4800	107.4800	107.4800	+2.167%	3	950	-40.231%
2025-10-17	105.2000	105.2000	105.2000	105.2000	-0.614%	2	950	-38.935%
2025-10-13	105.8500	105.8500	105.8500	105.8500	-0.862%	1	950	-39.310%
2025-10-10	106.7400	107.2900	106.7400	106.7700	-2.963%	15	950	-39.833%
2025-10-09	113.1500	113.1500	110.0300	110.0300	-4.197%	56	940	-41.616%
2025-10-08	114.8500	114.8500	114.8500	114.8500	-0.991%	7	938	-44.066%
2025-10-07	116.0000	116.0000	116.0000	116.0000	-2.192%	5	938	-44.621%
2025-10-06	116.0000	118.6000	116.0000	118.6000	+9.764%	6	938	-45.835%
2025-10-03	108.0300	108.0500	108.0300	108.0500	+0.093%	2	937	-40.546%
2025-10-02	104.9000	107.9500	104.9000	107.9500	+3.549%	3	936	-40.491%
2025-10-01	104.2500	104.2500	104.2500	104.2500	-3.113%	1	935	-38.379%
2025-09-30	107.6000	107.6000	107.6000	107.6000	+1.769%	1	935	-40.297%
2025-09-29	105.7500	105.7500	105.7300	105.7300	+1.634%	160	935	-39.241%
2025-09-26	104.7500	104.7500	104.0300	104.0300	+4.082%	3	967	-38.249%
2025-09-25	101.7000	101.7000	99.9500	99.9500	-2.961%	2	967	-35.728%
2025-09-24	103.0000	103.0000	103.0000	103.0000	-3.104%	1	966	-37.631%
2025-09-22	105.8700	106.3000	105.8700	106.3000	-1.565%	2	966	-39.567%
2025-09-19	104.7000	107.9900	104.0100	107.9900	+6.447%	25	965	-40.513%
2025-09-18	101.0000	102.4400	101.0000	101.4500	+0.247%	5	966	-36.678%
2025-09-17	102.1000	102.1000	101.2000	101.2000	-2.505%	2	968	-36.522%
2025-09-16	108.3000	108.3500	103.8000	103.8000	-2.075%	10	970	-38.112%
2025-09-15	105.4200	106.0000	105.4200	106.0000	+2.554%	3	966	-39.396%
2025-09-12	102.5800	104.0000	102.5800	103.3600	+8.174%	18	966	-37.848%
2025-09-11	94.2500	95.5500	94.2500	95.5500	+0.632%	3	976	-32.768%
2025-09-10	97.0000	97.0000	94.9500	94.9500	-0.252%	2	977	-32.343%
2025-09-08	95.1900	95.1900	95.1900	95.1900	+4.708%	1	978	-32.514%
2025-09-05	94.6500	94.6500	90.0000	90.9100	-9.767%	17	978	-29.337%
2025-09-04	100.7500	100.7500	100.7500	100.7500	+3.599%	1	965	-36.238%
2025-09-02	97.2500	97.2500	97.2500	97.2500	-3.320%	1	964	-33.943%
2025-08-29	100.5000	100.5900	100.5000	100.5900	+1.946%	15	948	-36.137%
2025-08-27	99.0000	99.0000	98.6700	98.6700	-2.817%	2	948	-34.894%
2025-08-25	101.5300	101.5300	101.5300	101.5300	-2.609%	10	947	-36.728%
2025-08-22	102.6100	104.2500	102.6100	104.2500	+1.777%	2	957	-38.379%
2025-08-21	102.4300	102.4300	102.4300	102.4300	+0.916%	1	957	-37.284%
2025-08-20	101.5000	101.5000	101.5000	101.5000	-3.837%	1	957	-36.709%
2025-08-19	105.5500	105.5500	105.5500	105.5500	-4.454%	1	958	-39.138%
2025-08-18	111.4300	111.4300	110.4700	110.4700	-3.730%	14	959	-41.848%
2025-08-15	114.7500	114.7500	114.7500	114.7500	-1.755%	1	959	-44.017%
2025-08-14	116.8000	116.8000	116.8000	116.8000	+2.393%	1	959	-45.000%
2025-08-13	115.4500	115.4500	114.0700	114.0700	-4.823%	8	960	-43.684%
2025-08-12	119.8500	119.8500	119.8500	119.8500	+4.892%	1	958	-46.400%
2025-08-08	114.2600	114.2600	114.2600	114.2600	+0.696%	1	958	-43.777%
2025-08-07	117.0100	118.1100	113.4700	113.4700	-3.224%	8	958	-43.386%
2025-08-06	117.2500	117.2500	117.2500	117.2500	-8.320%	1	953	-45.211%
2025-08-04	125.3000	127.8900	125.3000	127.8900	+8.750%	3	953	-49.769%
2025-08-01	117.6000	117.6000	117.6000	117.6000	-6.444%	2	953	-45.374%
2025-07-31	141.0000	141.0000	125.0000	125.7000	+16.013%	34	951	-48.894%
2025-07-30	108.3500	108.3500	108.3500	108.3500	-0.551%	1	951	-40.711%
2025-07-28	109.6900	109.6900	108.9500	108.9500	-2.331%	102	951	-41.037%
2025-07-25	108.0000	111.5500	108.0000	111.5500	+3.623%	2	900	-42.411%
2025-07-24	105.0000	107.6500	105.0000	107.6500	+6.059%	3	900	-40.325%
2025-07-23	101.5000	101.5000	101.5000	101.5000	-0.976%	1	900	-36.709%
2025-07-22	105.2900	105.2900	102.5000	102.5000	-3.873%	4	899	-37.327%
2025-07-21	106.6300	106.6300	106.6300	106.6300	-0.485%	5	899	-39.754%
2025-07-18	107.1500	107.1500	107.1500	107.1500	-1.562%	1	899	-40.047%
2025-07-17	107.0000	108.8500	107.0000	108.8500	+6.716%	153	900	-40.983%
2025-07-16	101.4300	102.8600	101.4300	102.0000	+0.265%	4	900	-37.020%
2025-07-15	101.7300	101.7300	101.7300	101.7300	+1.730%	3	901	-36.852%
2025-07-14	100.0000	100.0000	100.0000	100.0000	+0.100%	1	904	-35.760%
2025-07-11	99.9000	99.9000	99.9000	99.9000	+0.301%	10	904	-35.696%
2025-07-10	99.6000	99.6000	99.6000	99.6000	-3.582%	1	904	-35.502%
2025-07-09	103.2000	103.3000	103.2000	103.3000	+7.694%	4	903	-37.812%
2025-07-08	95.3500	96.2900	95.2700	95.9200	-3.984%	12	903	-33.028%
2025-07-07	99.9000	99.9000	99.9000	99.9000	+0.604%	2	901	-35.696%
2025-07-03	99.3000	99.3000	99.3000	99.3000	+7.282%	1	902	-35.307%
2025-07-02	92.5600	92.5600	92.5600	92.5600	-1.037%	1	902	-30.596%
2025-07-01	93.5300	93.5300	93.5300	93.5300	-6.470%	25	904	-31.316%
2025-06-30	97.3600	100.0000	97.3600	100.0000	+1.574%	6	879	-35.760%
2025-06-27	97.9400	98.4500	97.9400	98.4500	+0.051%	27	879	-34.749%
2025-06-26	96.8500	98.4000	96.8500	98.4000	+4.681%	5	879	-34.715%
2025-06-25	95.0000	96.0000	94.0000	94.0000	+0.267%	66	884	-31.660%
2025-06-24	91.9500	93.7500	91.9500	93.7500	+2.180%	17	946	-31.477%
2025-06-23	87.7400	92.0000	87.7400	91.7500	+5.423%	8	947	-29.984%
2025-06-18	85.0600	87.0300	84.8500	87.0300	+2.148%	5	946	-26.186%
2025-06-17	85.2000	85.2000	85.2000	85.2000	-0.351%	1	946	-24.601%
2025-06-16	85.5000	85.5000	85.5000	85.5000	+1.749%	1	946	-24.865%
2025-06-13	86.6800	86.6800	84.0300	84.0300	-2.855%	26	947	-23.551%
2025-06-12	83.9700	88.0000	83.9700	86.5000	+2.671%	96	951	-25.734%
2025-06-11	82.9000	84.2500	82.9000	84.2500	+2.581%	2	996	-23.751%
2025-06-06	81.9600	82.1800	81.9600	82.1300	+2.152%	50	996	-21.783%
2025-06-05	78.4000	80.5500	78.4000	80.4000	+3.648%	12	989	-20.100%
2025-06-04	78.0000	78.0000	77.5700	77.5700	+1.003%	2	987	-17.184%
2025-06-03	76.7800	76.8700	76.7800	76.8000	+0.170%	207	987	-16.354%
2025-06-02	75.8100	76.6700	75.8100	76.6700	+1.295%	3	1,194	-16.212%
2025-05-30	75.6900	75.6900	75.6900	75.6900	+1.095%	2	1,196	-15.127%
2025-05-29	74.9900	74.9900	74.8700	74.8700	-0.571%	5	1,196	-14.198%
2025-05-28	77.0200	77.0200	75.3000	75.3000	+0.106%	10	1,196	-14.688%
2025-05-27	74.6500	75.2200	74.6500	75.2200	+4.472%	5	1,205	-14.597%
2025-05-23	70.8600	72.0000	70.8600	72.0000	-2.360%	8	1,205	-10.778%
2025-05-22	73.5500	74.5000	73.5500	73.7400	+1.014%	6	1,205	-12.883%
2025-05-21	73.5000	74.8000	72.0800	73.0000	-0.341%	7	1,208	-12.000%
2025-05-20	72.7500	73.2500	72.7500	73.2500	-3.300%	2	1,208	-12.300%
2025-05-19	74.0400	75.8100	74.0400	75.7500	+6.480%	14	1,207	-15.195%
2025-05-15	72.6000	72.6000	71.1400	71.1400	-0.084%	17	1,199	-9.699%
2025-05-14	70.7700	72.1600	70.7700	71.2000	+3.248%	19	1,207	-9.775%
2025-05-13	68.5000	68.9600	67.4300	68.9600	+0.966%	33	1,206	-6.845%
2025-05-12	64.2000	68.3500	64.2000	68.3000	+7.627%	49	1,193	-5.944%
2025-05-09	62.3500	63.4600	62.3500	63.4600	-1.567%	4	1,175	+1.229%
2025-05-08	63.5000	66.8100	63.4500	64.4700	+6.386%	9	1,177	-0.357%
2025-05-07	61.5500	62.3500	60.6000	60.6000	-2.807%	54	1,176	+6.007%
2025-05-06	61.0600	63.1000	61.0600	62.3500	-2.273%	26	1,180	+3.031%
2025-05-05	60.5000	64.1600	60.5000	63.8000	+3.186%	39	1,186	+0.690%
2025-05-02	60.5000	64.0000	60.5000	61.8300	+7.456%	82	1,211	+3.898%
2025-05-01	60.3900	60.8800	57.5400	57.5400	+55.094%	92	1,222	+11.644%
2025-04-30	35.8400	37.1000	35.8400	37.1000	+2.913%	7	1,245	+73.154%
2025-04-28	36.0500	36.0500	36.0500	36.0500	-2.462%	2	1,245	+78.197%
2025-04-25	35.9500	36.9600	35.5500	36.9600	+6.452%	8	1,247	+73.810%
2025-04-24	34.6700	34.7200	34.6700	34.7200	+24.000%	4	1,247	+85.023%
2025-04-22	28.0000	28.0000	28.0000	28.0000	+12.000%	2	1,247	+129.429%
2025-04-21	25.6000	25.8000	25.0000	25.0000	-16.750%	17	1,247	+156.960%
2025-04-17	30.0000	30.0300	29.6000	30.0300	+0.100%	9	1,251	+113.919%
2025-04-16	33.0100	33.1400	30.0000	30.0000	-15.493%	11	1,251	+114.133%
2025-04-15	37.1000	37.1000	35.5000	35.5000	-2.952%	8	1,257	+80.958%
2025-04-14	36.5800	36.5800	36.5800	36.5800	-5.527%	4	1,257	+75.615%
2025-04-11	38.1700	38.7200	38.1700	38.7200	+16.908%	4	1,253	+65.909%
2025-04-10	34.5000	34.5000	33.1200	33.1200	-12.079%	2	1,254	+93.961%
2025-04-09	30.5900	37.6700	30.5900	37.6700	+27.479%	34	1,257	+70.534%
2025-04-08	28.9300	30.1500	28.9300	29.5500	+14.313%	12	1,257	+117.394%
2025-04-07	27.6500	29.1200	24.7000	25.8500	-10.862%	31	1,267	+148.511%
2025-04-04	29.5000	31.2500	27.1800	29.0000	-11.315%	100	1,276	+121.517%
2025-04-03	31.5000	32.7000	31.3300	32.7000	-3.965%	24	1,309	+96.453%
2025-04-02	34.6200	34.8800	34.0500	34.0500	+2.839%	106	1,312	+88.664%
2025-04-01	33.8400	34.0500	33.1100	33.1100	+7.675%	78	1,254	+94.020%
2025-03-31	30.7200	30.7500	29.1600	30.7500	-7.100%	433	1,292	+108.911%
2025-03-28	36.6400	36.6400	33.1000	33.1000	-12.711%	26	1,330	+94.079%
2025-03-26	39.1000	39.1000	37.9200	37.9200	-6.255%	6	1,332	+69.409%
2025-03-25	40.3500	40.4500	40.0400	40.4500	+2.405%	5	1,338	+58.813%
2025-03-24	39.4900	39.6000	39.4900	39.5000	+6.469%	8	1,339	+62.633%
2025-03-19	37.8400	37.8400	37.1000	37.1000	-2.497%	6	1,340	+73.154%
2025-03-18	38.0500	38.0500	38.0500	38.0500	-3.573%	1	1,340	+68.830%
2025-03-17	39.7500	39.7500	39.2500	39.4600	+0.152%	3	1,339	+62.798%
2025-03-14	38.2000	39.4000	38.2000	39.4000	+11.048%	34	1,338	+63.046%
2025-03-13	35.7800	35.7800	35.4400	35.4800	-7.072%	7	1,342	+81.060%
2025-03-12	36.8000	38.1800	36.8000	38.1800	-0.702%	9	1,342	+68.256%
2025-03-11	36.9800	38.6500	36.9800	38.4500	+4.512%	34	1,342	+67.074%
2025-03-10	38.9000	38.9000	36.7800	36.7900	-10.268%	44	1,376	+74.613%
2025-03-07	41.8400	41.8400	41.0000	41.0000	-11.024%	32	1,373	+56.683%
2025-03-05	41.7600	46.0800	41.7600	46.0800	+17.701%	5	1,378	+39.410%
2025-03-04	38.2900	40.2300	38.2900	39.1500	-3.333%	12	1,378	+64.087%
2025-03-03	43.5000	43.5000	40.5000	40.5000	-5.594%	2	1,377	+58.617%
2025-02-28	41.7600	42.9000	41.7600	42.9000	-1.831%	8	1,379	+49.744%
2025-02-27	45.8900	45.8900	43.7000	43.7000	-4.585%	8	1,377	+47.002%
2025-02-26	47.5500	47.9000	45.8000	45.8000	+0.219%	13	1,383	+40.262%
2025-02-25	46.7300	46.7300	45.4100	45.7000	-4.792%	8	1,386	+40.569%
2025-02-24	50.0000	50.0000	46.3400	48.0000	-12.696%	20	1,384	+33.833%
2025-02-20	53.5000	54.9800	53.5000	54.9800	+3.036%	2	1,369	+16.842%
2025-02-19	51.8000	53.3600	51.8000	53.3600	+6.827%	5	1,368	+20.390%
2025-02-18	50.0500	50.2600	49.9500	49.9500	+0.645%	6	1,367	+28.609%
2025-02-14	49.4800	49.6300	49.4800	49.6300	-3.255%	8	1,364	+29.438%
2025-02-13	49.9300	51.3000	49.9300	51.3000	+0.588%	6	1,364	+25.224%
2025-02-12	50.8300	52.0000	50.8300	51.0000	-2.857%	22	1,364	+25.961%
2025-02-10	53.0300	54.3300	52.5000	52.5000	+1.942%	8	1,344	+22.362%
2025-02-07	53.9200	54.0000	51.0000	51.5000	-6.872%	34	1,344	+24.738%
2025-02-06	54.8500	55.3000	54.8500	55.3000	+3.210%	2	1,343	+16.166%
2025-02-05	53.5800	53.5800	53.5800	53.5800	+0.620%	1	1,344	+19.895%
2025-02-04	52.7000	53.2500	52.7000	53.2500	-1.626%	7	1,344	+20.638%
2025-02-03	54.1000	54.9200	53.0000	54.1300	-3.546%	48	1,345	+18.677%
2025-01-31	57.0000	57.0500	56.1200	56.1200	+1.833%	172	1,336	+14.469%
2025-01-30	57.2800	58.2500	54.2500	55.1100	-23.564%	162	1,305	+16.567%
2025-01-29	72.1000	72.1000	72.1000	72.1000	-4.503%	3	1,208	-10.902%
2025-01-28	71.0000	75.5000	71.0000	75.5000	+14.290%	7	1,205	-14.914%
2025-01-27	63.4700	66.0600	61.9800	66.0600	-7.544%	61	1,211	-2.755%
2025-01-24	72.7300	73.8300	71.4500	71.4500	-3.184%	14	1,258	-10.091%
2025-01-23	73.7600	73.8000	73.6500	73.8000	-1.692%	6	1,258	-12.954%
2025-01-22	68.8400	75.0700	68.6000	75.0700	+16.118%	80	1,258	-14.427%
2025-01-21	64.6500	64.6500	64.6500	64.6500	-2.194%	100	1,160	-0.634%
2025-01-17	64.8800	66.1500	64.8800	66.1000	+2.132%	14	1,160	-2.814%
2025-01-16	63.8500	64.7200	62.8000	64.7200	+3.552%	8	1,160	-0.742%
2025-01-15	60.1600	62.5000	58.6500	62.5000	+11.607%	47	1,163	+2.784%
2025-01-14	60.5000	60.5000	56.0000	56.0000	-4.027%	10	1,151	+14.714%
2025-01-13	56.6500	59.0900	56.6500	58.3500	-5.230%	15	1,151	+10.094%
2025-01-10	61.5700	61.5700	61.5700	61.5700	-3.131%	16	1,151	+4.337%
2025-01-08	62.9000	63.5600	62.8300	63.5600	-1.534%	4	1,151	+1.070%
2025-01-07	64.5600	64.5600	64.5500	64.5500	-5.074%	3	1,151	-0.480%
2025-01-06	64.9000	68.2300	64.9000	68.0000	+8.453%	6	1,150	-5.529%
2025-01-03	62.0000	63.5000	62.0000	62.7000	+6.415%	324	1,150	+2.456%
2025-01-02	63.4500	63.4500	58.9200	58.9200	-6.178%	9	1,037	+9.029%