Dark

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

EOD

Sep 29, 2026

71.40+0.677%(+0.48)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	70.1000	71.4000	67.4500	71.4000	+0.677%	16	6,112	0.000%
2026-09-28	67.0000	73.5100	65.7100	70.9200	-7.848%	53	6,119	+0.677%
2026-09-25	63.8500	78.3000	63.8500	76.9600	+28.911%	181	6,129	-7.225%
2026-09-24	59.1700	60.0000	57.9100	59.7000	-6.103%	13	6,190	+19.598%
2026-09-23	64.0000	70.5000	62.7000	63.5800	+1.891%	16	6,194	+12.299%
2026-09-22	70.0000	70.0000	58.5500	62.4000	-4.368%	67	6,186	+14.423%
2026-09-21	58.2500	65.2500	58.2500	65.2500	+9.223%	14	6,176	+9.425%
2026-09-18	58.7800	59.7500	57.4000	59.7400	-3.800%	50	6,185	+19.518%
2026-09-17	62.1500	62.5500	60.5900	62.1000	+11.550%	8	6,177	+14.976%
2026-09-16	59.3500	59.5900	55.0000	55.6700	-10.210%	82	6,177	+28.256%
2026-09-15	65.8200	66.8300	62.0000	62.0000	-12.306%	50	6,156	+15.161%
2026-09-14	65.0000	72.6700	64.1000	70.7000	+16.264%	127	6,158	+0.990%
2026-09-11	61.5000	62.9200	60.8100	60.8100	+5.026%	34	6,174	+17.415%
2026-09-10	56.8100	59.5000	56.0200	57.9000	-2.245%	73	6,193	+23.316%
2026-09-09	60.3000	60.4500	59.2300	59.2300	-2.277%	58	6,197	+20.547%
2026-09-08	59.2700	60.7600	58.0000	60.6100	-8.167%	62	6,221	+17.802%
2026-09-04	67.9700	67.9700	65.0000	66.0000	-12.814%	31	6,227	+8.182%
2026-09-03	72.6000	78.4500	72.6000	75.7000	+20.657%	79	6,227	-5.680%
2026-09-02	61.6600	63.9400	61.6600	62.7400	-6.162%	8	6,261	+13.803%
2026-09-01	65.1800	70.0000	65.1800	66.8600	-10.013%	2,742	6,261	+6.790%
2026-08-31	75.7200	75.8800	73.1800	74.3000	-4.914%	94	5,957	-3.903%
2026-08-28	74.8000	81.3000	74.8000	78.1400	+8.997%	171	6,016	-8.626%
2026-08-27	65.5000	72.1500	65.5000	71.6900	+10.462%	131	6,127	-0.405%
2026-08-26	63.9100	65.0000	62.8000	64.9000	+5.101%	31	6,146	+10.015%
2026-08-25	59.2500	61.7500	58.3300	61.7500	+3.555%	74	6,139	+15.628%
2026-08-24	58.0600	60.0000	56.6500	59.6300	+6.482%	24	6,145	+19.738%
2026-08-21	55.4000	57.6000	54.4000	56.0000	+0.901%	69	6,164	+27.500%
2026-08-20	54.9500	56.3200	54.3000	55.5000	-0.538%	24	6,140	+28.649%
2026-08-19	56.0000	60.0000	55.7000	55.8000	+1.418%	77	6,126	+27.957%
2026-08-18	52.6500	55.5100	52.0000	55.0200	+3.713%	27	6,176	+29.771%
2026-08-17	61.3800	61.3800	52.9000	53.0500	-18.784%	68	6,172	+34.590%
2026-08-14	67.0000	67.6500	64.9700	65.3200	-2.609%	10	6,161	+9.308%
2026-08-13	66.0000	68.9700	63.8000	67.0700	+4.781%	81	6,164	+6.456%
2026-08-12	69.5500	69.5500	63.0000	64.0100	-10.363%	138	6,165	+11.545%
2026-08-11	74.1800	74.1800	70.3500	71.4100	-4.787%	80	6,184	-0.014%
2026-08-10	73.7100	82.0000	73.7100	75.0000	+4.065%	222	6,193	-4.800%
2026-08-07	73.6900	75.7500	70.0000	72.0700	-1.678%	148	6,236	-0.930%
2026-08-06	66.7300	73.3000	66.7300	73.3000	+11.994%	216	6,313	-2.592%
2026-08-05	67.5500	67.9900	62.0000	65.4500	-3.180%	103	6,328	+9.091%
2026-08-04	60.0000	72.7000	60.0000	67.6000	+5.230%	251	6,350	+5.621%
2026-08-03	54.7000	66.1000	54.0200	64.2400	+33.833%	1,173	6,451	+11.146%
2026-07-31	41.7500	48.4000	39.1100	48.0000	+20.482%	467	6,852	+48.750%
2026-07-30	30.6500	44.3000	30.6500	39.8400	+134.353%	3,327	6,887	+79.217%
2026-07-29	17.0000	20.3400	16.0000	17.0000	-5.292%	1,342	7,118	+320.000%
2026-07-28	18.1600	20.5000	17.6400	17.9500	+5.588%	212	7,197	+297.772%
2026-07-27	17.6000	18.6100	16.8900	17.0000	+12.657%	652	7,231	+320.000%
2026-07-24	17.5000	18.0000	15.0900	15.0900	-5.332%	196	7,426	+373.161%
2026-07-23	19.0000	19.5000	14.5800	15.9400	-16.762%	318	7,374	+347.930%
2026-07-22	22.2500	22.6500	18.2500	19.1500	-10.930%	125	7,289	+272.846%
2026-07-21	21.6100	23.0100	21.5000	21.5000	-7.725%	81	7,261	+232.093%
2026-07-20	20.3300	23.7000	19.0000	23.3000	+8.121%	440	7,264	+206.438%
2026-07-17	21.0000	22.2100	19.5000	21.5500	-5.607%	322	7,410	+231.323%
2026-07-16	22.8400	25.5000	21.1000	22.8300	+4.966%	517	7,352	+212.746%
2026-07-15	19.5000	23.2500	18.9000	21.7500	+17.124%	506	7,607	+228.276%
2026-07-14	17.0000	19.0100	16.5000	18.5700	-7.150%	421	7,743	+284.491%
2026-07-13	19.6700	21.2000	18.1500	20.0000	+7.009%	424	7,795	+257.000%
2026-07-10	19.2000	20.5000	17.4300	18.6900	+4.413%	222	7,760	+282.022%
2026-07-09	15.2000	18.0300	14.8000	17.9000	0.000%	334	7,715	+298.883%
2026-07-08	17.7500	18.6000	17.0400	17.9000	-10.500%	135	7,628	+298.883%
2026-07-07	20.2400	22.3300	20.0000	20.0000	+1.885%	138	7,603	+257.000%
2026-07-06	20.0000	20.1000	18.0000	19.6300	-5.851%	304	7,603	+263.729%
2026-07-02	19.8500	21.7500	19.3000	20.8500	+8.312%	598	7,685	+242.446%
2026-07-01	18.0000	20.8500	16.2500	19.2500	+19.565%	786	7,685	+270.909%
2026-06-30	15.8400	16.1400	14.7500	16.1000	+5.574%	301	7,698	+343.478%
2026-06-29	17.6000	18.4500	14.9500	15.2500	-8.737%	372	7,615	+368.197%
2026-06-26	12.5500	17.2600	11.8000	16.7100	+44.052%	523	7,535	+327.289%
2026-06-25	13.1100	13.1100	10.9000	11.6000	-13.433%	711	7,465	+515.517%
2026-06-24	15.9500	16.7500	13.4000	13.4000	-13.548%	381	7,316	+432.836%
2026-06-23	14.8500	16.5000	14.6500	15.5000	+12.319%	492	7,297	+360.645%
2026-06-22	16.5500	17.7000	13.8000	13.8000	-20.000%	710	7,293	+417.391%
2026-06-18	16.6600	18.1000	15.5000	17.2500	+0.291%	1,129	6,956	+313.913%
2026-06-17	20.4500	20.5500	16.6000	17.2000	-20.037%	502	6,956	+315.116%
2026-06-16	22.6000	22.6000	20.5000	21.5100	-10.375%	116	6,956	+231.939%
2026-06-15	23.0000	24.5800	22.8100	24.0000	+13.368%	190	6,924	+197.500%
2026-06-12	20.9300	21.4500	19.5000	21.1700	-3.245%	225	6,924	+237.270%
2026-06-11	22.8800	22.8800	19.4500	21.8800	-6.894%	1,316	6,866	+226.325%
2026-06-10	23.7000	26.5000	23.5000	23.5000	-7.480%	373	6,859	+203.830%
2026-06-09	27.9500	29.0000	24.0000	25.4000	-12.414%	616	6,720	+181.102%
2026-06-08	30.1000	30.5000	27.3500	29.0000	-6.270%	827	6,550	+146.207%
2026-06-05	35.7500	35.8800	29.7600	30.9400	-14.056%	237	6,129	+130.769%
2026-06-04	39.0000	39.1900	35.0000	36.0000	-1.370%	438	6,070	+98.333%
2026-06-03	42.3000	42.3000	34.5500	36.5000	-16.092%	318	5,918	+95.616%
2026-06-02	49.5000	49.5000	43.2000	43.5000	-22.182%	680	5,884	+64.138%
2026-06-01	56.1500	58.0100	53.1000	55.9000	+17.684%	460	5,885	+27.728%
2026-05-29	36.1000	47.5000	36.1000	47.5000	+41.369%	549	5,901	+50.316%
2026-05-28	29.5000	36.1500	29.0500	33.6000	+22.182%	584	6,017	+112.500%
2026-05-27	27.4200	28.8500	27.0000	27.5000	-5.238%	286	6,319	+159.636%
2026-05-26	28.7300	30.2600	27.7000	29.0200	-2.617%	115	6,254	+146.037%
2026-05-22	31.4000	33.0000	29.2500	29.8000	-3.871%	137	6,256	+139.597%
2026-05-21	34.0000	34.0000	29.6000	31.0000	-0.800%	130	6,178	+130.323%
2026-05-20	29.5000	31.8000	27.4000	31.2500	+5.932%	537	6,178	+128.480%
2026-05-19	35.8500	36.4700	29.5000	29.5000	-8.555%	139	5,690	+142.034%
2026-05-18	29.8000	33.6700	29.6500	32.2600	-0.738%	178	5,690	+121.327%
2026-05-15	28.4000	35.5000	28.3000	32.5000	+22.180%	660	5,690	+119.692%
2026-05-14	24.1200	27.5700	23.0000	26.6000	+8.262%	85	5,746	+168.421%
2026-05-13	22.8500	24.9000	22.8500	24.5700	-1.916%	211	5,697	+190.598%
2026-05-12	27.4800	27.4800	24.4000	25.0500	-6.634%	95	5,697	+185.030%
2026-05-11	25.0000	26.8300	24.6200	26.8300	-5.194%	303	5,697	+166.120%
2026-05-08	28.8800	29.5000	27.7000	28.3000	-7.152%	238	5,627	+152.297%
2026-05-07	30.0300	34.2000	30.0300	30.4800	+13.731%	612	5,493	+134.252%
2026-05-06	24.0000	29.2500	23.7500	26.8000	-0.186%	172	5,162	+166.418%
2026-05-05	26.0000	27.0000	24.9500	26.8500	+0.940%	269	5,163	+165.922%
2026-05-04	27.0000	30.5000	26.6000	26.6000	-4.454%	308	5,087	+168.421%
2026-05-01	27.4400	29.9000	27.1000	27.8400	+4.192%	1,308	4,312	+156.466%
2026-04-30	28.4500	29.5000	22.5500	26.7200	-25.280%	736	4,312	+167.216%
2026-04-29	36.3000	38.0500	34.5300	35.7600	-8.776%	248	4,113	+99.664%
2026-04-28	36.5000	39.2500	35.2400	39.2000	+6.147%	236	4,086	+82.143%
2026-04-27	35.2000	37.5900	33.2500	36.9300	+1.736%	211	4,102	+93.339%
2026-04-24	33.9100	36.4200	33.0000	36.3000	+11.727%	213	4,197	+96.694%
2026-04-23	33.3800	35.2700	30.2500	32.4900	-18.775%	277	4,165	+119.760%
2026-04-22	36.1500	40.2500	35.5800	40.0000	+10.314%	213	4,045	+78.500%
2026-04-21	32.1500	37.8000	32.1500	36.2600	+12.330%	555	4,418	+96.911%
2026-04-20	35.0000	35.0200	31.9000	32.2800	-7.374%	173	4,418	+121.190%
2026-04-17	36.0000	40.2500	34.6000	34.8500	+0.115%	478	4,379	+104.878%
2026-04-16	34.8700	35.7800	30.9500	34.8100	+13.388%	348	4,420	+105.113%
2026-04-15	26.6900	32.3000	25.2700	30.7000	+32.442%	1,465	4,383	+132.573%
2026-04-14	21.0000	24.3500	20.5700	23.1800	+15.900%	209	4,104	+208.024%
2026-04-13	15.7500	20.0000	15.3200	20.0000	+32.890%	215	4,061	+257.000%
2026-04-10	15.3100	15.8000	14.9000	15.0500	-1.634%	180	4,082	+374.419%
2026-04-09	14.9200	15.3000	13.4000	15.3000	+1.124%	276	3,975	+366.667%
2026-04-08	16.9000	17.6100	14.6000	15.1300	+2.576%	255	3,842	+371.910%
2026-04-07	14.6600	14.7500	13.8500	14.7500	-2.576%	301	3,813	+384.068%
2026-04-06	16.0000	16.0000	14.7000	15.1400	-5.375%	265	3,782	+371.598%
2026-04-02	14.7000	16.1000	14.2000	16.0000	+6.667%	59	3,636	+346.250%
2026-04-01	16.4200	16.7500	14.7500	15.0000	-5.063%	80	3,636	+376.000%
2026-03-31	14.8700	15.8000	13.8500	15.8000	+17.037%	192	3,600	+351.899%
2026-03-30	13.0000	14.5000	12.6400	13.5000	+7.143%	185	3,586	+428.889%
2026-03-27	13.6900	13.6900	12.6000	12.6000	-13.103%	281	3,528	+466.667%
2026-03-26	15.9000	16.0300	14.5000	14.5000	-8.517%	201	3,432	+392.414%
2026-03-25	17.1300	17.2000	15.5900	15.8500	-4.518%	248	3,413	+350.473%
2026-03-24	18.3400	18.3500	16.3500	16.6000	-13.990%	260	3,361	+330.120%
2026-03-23	20.1500	21.1200	18.9200	19.3000	-4.218%	430	3,246	+269.948%
2026-03-20	20.2500	21.0400	19.9300	20.1500	-7.143%	80	3,006	+254.342%
2026-03-19	22.5500	23.5000	21.5500	21.7000	-5.652%	162	3,000	+229.032%
2026-03-18	25.1000	25.5000	23.0000	23.0000	-11.538%	70	2,957	+210.435%
2026-03-17	28.2400	28.2400	25.5600	26.0000	-3.418%	33	2,949	+174.615%
2026-03-16	26.3500	27.1500	25.6000	26.9200	+0.149%	103	2,943	+165.230%
2026-03-13	28.2000	28.6000	26.5500	26.8800	-7.945%	289	2,956	+165.625%
2026-03-12	30.0000	30.7000	29.2000	29.2000	-2.990%	33	2,991	+144.521%
2026-03-11	32.6500	32.6500	29.2000	30.1000	-5.167%	67	2,990	+137.209%
2026-03-10	33.5300	33.5300	30.7500	31.7400	-5.282%	134	2,966	+124.953%
2026-03-09	32.7000	33.8300	31.8100	33.5100	-2.870%	106	2,950	+113.071%
2026-03-06	36.5000	36.9700	34.5000	34.5000	-3.497%	156	2,933	+106.957%
2026-03-05	32.8600	35.7500	32.8600	35.7500	+9.127%	193	2,868	+99.720%
2026-03-04	32.5000	35.1000	31.9000	32.7600	+3.671%	179	2,777	+117.949%
2026-03-03	28.5000	33.0200	28.3500	31.6000	+8.778%	120	2,720	+125.949%
2026-03-02	28.6500	30.5200	28.1100	29.0500	+5.445%	212	2,723	+145.783%
2026-02-27	26.9000	29.2000	26.5000	27.5500	-10.726%	322	2,732	+159.165%
2026-02-26	31.5500	33.0000	29.9000	30.8600	+3.906%	253	2,663	+131.367%
2026-02-25	26.0000	29.7500	26.0000	29.7000	+19.758%	349	2,602	+140.404%
2026-02-24	22.7500	25.0000	22.7500	24.8000	+6.438%	111	2,602	+187.903%
2026-02-23	26.8000	26.8000	23.0000	23.3000	-16.786%	428	2,561	+206.438%
2026-02-20	27.8500	28.6000	27.8000	28.0000	-0.955%	239	2,337	+155.000%
2026-02-19	28.6000	30.6400	27.9000	28.2700	-1.292%	42	2,188	+152.565%
2026-02-18	27.0500	29.1500	27.0000	28.6400	+5.683%	51	2,191	+149.302%
2026-02-17	27.3700	29.0400	27.1000	27.1000	-8.693%	67	2,167	+163.469%
2026-02-13	30.0000	31.0000	29.1000	29.6800	-0.935%	47	2,118	+140.566%
2026-02-12	30.0000	31.6500	28.6200	29.9600	-1.480%	642	2,118	+138.318%
2026-02-11	34.6200	34.6200	30.1900	30.4100	-11.419%	138	1,760	+134.791%
2026-02-10	37.0000	40.0000	34.2500	34.3300	-1.886%	116	1,734	+107.981%
2026-02-09	30.3100	35.2000	29.7500	34.9900	+18.170%	192	1,764	+104.058%
2026-02-06	29.3000	30.0900	26.5000	29.6100	+8.541%	320	1,694	+141.135%
2026-02-05	30.7000	31.2000	26.7500	27.2800	-19.528%	519	1,702	+161.730%
2026-02-04	33.0000	36.1500	32.3000	33.9000	+5.280%	108	1,488	+110.619%
2026-02-03	37.0000	37.0000	32.0000	32.2000	-16.364%	244	1,444	+121.739%
2026-02-02	41.8500	41.8500	38.1500	38.5000	-7.139%	78	1,392	+85.455%
2026-01-30	46.3500	46.4600	41.3000	41.4600	-7.867%	881	1,401	+72.214%
2026-01-29	48.7000	48.7000	39.0000	45.0000	-40.789%	662	1,328	+58.667%
2026-01-28	73.1900	76.0000	73.1900	76.0000	+2.164%	7	1,164	-6.053%
2026-01-27	71.1700	74.3900	70.6000	74.3900	+7.422%	22	1,165	-4.019%
2026-01-26	63.7500	69.3500	63.7500	69.2500	+7.032%	6	1,179	+3.105%
2026-01-23	56.0500	67.2300	56.0000	64.7000	+20.037%	92	1,178	+10.355%
2026-01-22	52.6600	55.0400	51.1500	53.9000	+6.796%	112	1,200	+32.468%
2026-01-21	53.4500	54.3500	48.5000	50.4700	-9.875%	47	1,142	+41.470%
2026-01-20	54.8000	56.5000	54.1900	56.0000	-8.046%	59	1,138	+27.500%
2026-01-16	59.0000	60.9100	59.0000	60.9000	+2.785%	22	1,117	+17.241%
2026-01-15	59.6800	60.5000	59.1200	59.2500	-0.420%	24	1,117	+20.506%
2026-01-14	63.3000	63.3000	59.4400	59.5000	-8.938%	15	1,100	+20.000%
2026-01-13	69.5500	69.5500	64.5500	65.3400	-7.188%	10	1,087	+9.275%
2026-01-12	72.4300	72.4300	70.4000	70.4000	-3.230%	6	1,086	+1.420%
2026-01-09	68.6800	72.7500	68.6700	72.7500	+0.138%	21	1,089	-1.856%
2026-01-08	74.0300	74.0300	71.1000	72.6500	-4.433%	27	1,079	-1.721%
2026-01-07	72.0000	79.2500	72.0000	76.0200	+5.364%	21	1,068	-6.077%
2026-01-06	67.4900	72.1500	67.4000	72.1500	+4.869%	13	1,053	-1.040%
2026-01-05	68.1300	70.2000	68.1300	68.8000	+0.365%	19	1,054	+3.779%
2026-01-02	74.2500	74.2500	68.5500	68.5500	-13.774%	21	1,050	+4.158%
2025-12-30	80.2000	80.4900	79.1900	79.5000	+0.697%	51	1,049	-10.189%
2025-12-29	78.9500	78.9500	78.9500	78.9500	-0.429%	1	1,055	-9.563%
2025-12-26	79.3500	80.0000	79.2900	79.2900	-1.869%	7	1,056	-9.951%
2025-12-24	80.5000	80.9000	80.5000	80.8000	+0.498%	6	1,062	-11.634%
2025-12-23	79.7000	80.4000	79.7000	80.4000	+0.125%	7	1,062	-11.194%
2025-12-22	79.6500	80.3000	79.0000	80.3000	-0.372%	9	1,061	-11.083%
2025-12-19	81.7200	81.7200	79.6000	80.6000	+1.511%	6	1,057	-11.414%
2025-12-18	76.5000	80.8900	76.5000	79.4000	+4.749%	16	1,057	-10.076%
2025-12-17	74.9000	75.8000	74.7000	75.8000	+1.337%	3	1,063	-5.805%
2025-12-16	73.4400	74.8000	72.8500	74.8000	+1.465%	9	1,065	-4.545%
2025-12-15	77.5400	77.5400	73.7200	73.7200	-4.631%	3	1,058	-3.147%
2025-12-12	78.1400	78.1400	77.3000	77.3000	-6.416%	3	1,058	-7.633%
2025-12-11	79.5200	82.6000	79.5200	82.6000	+5.897%	5	1,058	-13.559%
2025-12-10	79.3700	79.6500	77.6900	78.0000	-8.719%	33	1,055	-8.462%
2025-12-09	87.0500	87.0500	85.4500	85.4500	-1.100%	3	1,049	-16.442%
2025-12-08	84.4000	87.5000	84.4000	86.4000	+7.130%	9	1,049	-17.361%
2025-12-05	80.2000	81.4500	78.9500	80.6500	+0.611%	16	1,050	-11.469%
2025-12-04	78.3000	80.1600	77.8800	80.1600	+2.769%	10	1,041	-10.928%
2025-12-03	74.6800	80.8100	74.6800	78.0000	-9.250%	31	1,037	-8.462%
2025-12-02	83.2000	87.4200	83.2000	85.9500	+2.873%	6	1,030	-16.928%
2025-12-01	84.0000	84.7700	83.0000	83.5500	-3.966%	46	1,027	-14.542%
2025-11-28	84.8600	87.7600	84.8600	87.0000	+3.695%	36	1,026	-17.931%
2025-11-26	81.0900	83.9000	81.0900	83.9000	+8.258%	3	998	-14.899%
2025-11-25	75.0000	78.0000	71.6000	77.5000	+1.974%	32	998	-7.871%
2025-11-24	76.5500	76.7000	75.0000	76.0000	-1.593%	11	988	-6.053%
2025-11-21	79.5000	79.5000	75.0000	77.2300	-5.529%	10	984	-7.549%
2025-11-20	89.0000	89.0000	81.5000	81.7500	-3.824%	10	979	-12.661%
2025-11-19	90.0700	90.0700	85.0000	85.0000	-7.073%	6	972	-16.000%
2025-11-18	92.0500	92.0500	88.3000	91.4700	-8.894%	47	968	-21.942%
2025-11-17	104.3400	104.3400	100.4000	100.4000	-1.665%	2	963	-28.884%
2025-11-14	100.8000	103.9700	100.8000	102.1000	-0.729%	6	963	-30.069%
2025-11-12	98.8400	102.8500	95.0000	102.8500	+6.031%	7	963	-30.579%
2025-11-11	98.6000	98.6000	97.0000	97.0000	-3.068%	5	965	-26.392%
2025-11-10	99.9500	100.0700	99.9500	100.0700	+7.371%	2	965	-28.650%
2025-11-07	92.8500	93.2000	92.7000	93.2000	-2.408%	8	964	-23.391%
2025-11-06	96.0000	96.0000	95.5000	95.5000	-6.601%	4	956	-25.236%
2025-11-05	105.6000	105.6000	102.2500	102.2500	-2.989%	28	953	-30.171%
2025-11-04	102.6500	105.4000	102.6500	105.4000	-1.551%	26	960	-32.258%
2025-11-03	111.4000	113.1300	107.0600	107.0600	-2.770%	23	939	-33.308%
2025-10-31	117.6500	117.6500	108.7400	110.1100	-4.955%	25	939	-35.156%
2025-10-30	119.3500	119.5500	113.6000	115.8500	-9.272%	133	944	-38.369%
2025-10-29	125.5000	127.6900	125.5000	127.6900	-1.830%	7	947	-44.083%
2025-10-28	132.6700	132.6700	130.0700	130.0700	+8.166%	17	943	-45.106%
2025-10-27	118.1400	121.8500	118.1400	120.2500	+6.181%	20	944	-40.624%
2025-10-24	113.2500	113.2500	113.2500	113.2500	+0.891%	5	944	-36.954%
2025-10-23	112.2500	112.2500	112.2500	112.2500	+1.990%	1	949	-36.392%
2025-10-22	112.1000	112.1000	110.0600	110.0600	+2.400%	2	950	-35.126%
2025-10-20	107.4800	107.4800	107.4800	107.4800	+2.167%	3	950	-33.569%
2025-10-17	105.2000	105.2000	105.2000	105.2000	-0.614%	2	950	-32.129%
2025-10-13	105.8500	105.8500	105.8500	105.8500	-0.862%	1	950	-32.546%
2025-10-10	106.7400	107.2900	106.7400	106.7700	-2.963%	15	950	-33.127%
2025-10-09	113.1500	113.1500	110.0300	110.0300	-4.197%	56	940	-35.109%
2025-10-08	114.8500	114.8500	114.8500	114.8500	-0.991%	7	938	-37.832%
2025-10-07	116.0000	116.0000	116.0000	116.0000	-2.192%	5	938	-38.448%
2025-10-06	116.0000	118.6000	116.0000	118.6000	+9.764%	6	938	-39.798%
2025-10-03	108.0300	108.0500	108.0300	108.0500	+0.093%	2	937	-33.919%
2025-10-02	104.9000	107.9500	104.9000	107.9500	+3.549%	3	936	-33.858%
2025-10-01	104.2500	104.2500	104.2500	104.2500	-3.113%	1	935	-31.511%
2025-09-30	107.6000	107.6000	107.6000	107.6000	+1.769%	1	935	-33.643%
2025-09-29	105.7500	105.7500	105.7300	105.7300	+1.634%	160	935	-32.469%
2025-09-26	104.7500	104.7500	104.0300	104.0300	+4.082%	3	967	-31.366%
2025-09-25	101.7000	101.7000	99.9500	99.9500	-2.961%	2	967	-28.564%
2025-09-24	103.0000	103.0000	103.0000	103.0000	-3.104%	1	966	-30.680%
2025-09-22	105.8700	106.3000	105.8700	106.3000	-1.565%	2	966	-32.832%
2025-09-19	104.7000	107.9900	104.0100	107.9900	+6.447%	25	965	-33.883%
2025-09-18	101.0000	102.4400	101.0000	101.4500	+0.247%	5	966	-29.621%
2025-09-17	102.1000	102.1000	101.2000	101.2000	-2.505%	2	968	-29.447%
2025-09-16	108.3000	108.3500	103.8000	103.8000	-2.075%	10	970	-31.214%
2025-09-15	105.4200	106.0000	105.4200	106.0000	+2.554%	3	966	-32.642%
2025-09-12	102.5800	104.0000	102.5800	103.3600	+8.174%	18	966	-30.921%
2025-09-11	94.2500	95.5500	94.2500	95.5500	+0.632%	3	976	-25.275%
2025-09-10	97.0000	97.0000	94.9500	94.9500	-0.252%	2	977	-24.803%
2025-09-08	95.1900	95.1900	95.1900	95.1900	+4.708%	1	978	-24.992%
2025-09-05	94.6500	94.6500	90.0000	90.9100	-9.767%	17	978	-21.461%
2025-09-04	100.7500	100.7500	100.7500	100.7500	+3.599%	1	965	-29.132%
2025-09-02	97.2500	97.2500	97.2500	97.2500	-3.320%	1	964	-26.581%
2025-08-29	100.5000	100.5900	100.5000	100.5900	+1.946%	15	948	-29.019%
2025-08-27	99.0000	99.0000	98.6700	98.6700	-2.817%	2	948	-27.638%
2025-08-25	101.5300	101.5300	101.5300	101.5300	-2.609%	10	947	-29.676%
2025-08-22	102.6100	104.2500	102.6100	104.2500	+1.777%	2	957	-31.511%
2025-08-21	102.4300	102.4300	102.4300	102.4300	+0.916%	1	957	-30.294%
2025-08-20	101.5000	101.5000	101.5000	101.5000	-3.837%	1	957	-29.655%
2025-08-19	105.5500	105.5500	105.5500	105.5500	-4.454%	1	958	-32.354%
2025-08-18	111.4300	111.4300	110.4700	110.4700	-3.730%	14	959	-35.367%
2025-08-15	114.7500	114.7500	114.7500	114.7500	-1.755%	1	959	-37.778%
2025-08-14	116.8000	116.8000	116.8000	116.8000	+2.393%	1	959	-38.870%
2025-08-13	115.4500	115.4500	114.0700	114.0700	-4.823%	8	960	-37.407%
2025-08-12	119.8500	119.8500	119.8500	119.8500	+4.892%	1	958	-40.426%
2025-08-08	114.2600	114.2600	114.2600	114.2600	+0.696%	1	958	-37.511%
2025-08-07	117.0100	118.1100	113.4700	113.4700	-3.224%	8	958	-37.076%
2025-08-06	117.2500	117.2500	117.2500	117.2500	-8.320%	1	953	-39.104%
2025-08-04	125.3000	127.8900	125.3000	127.8900	+8.750%	3	953	-44.171%
2025-08-01	117.6000	117.6000	117.6000	117.6000	-6.444%	2	953	-39.286%
2025-07-31	141.0000	141.0000	125.0000	125.7000	+16.013%	34	951	-43.198%
2025-07-30	108.3500	108.3500	108.3500	108.3500	-0.551%	1	951	-34.102%
2025-07-28	109.6900	109.6900	108.9500	108.9500	-2.331%	102	951	-34.465%
2025-07-25	108.0000	111.5500	108.0000	111.5500	+3.623%	2	900	-35.993%
2025-07-24	105.0000	107.6500	105.0000	107.6500	+6.059%	3	900	-33.674%
2025-07-23	101.5000	101.5000	101.5000	101.5000	-0.976%	1	900	-29.655%
2025-07-22	105.2900	105.2900	102.5000	102.5000	-3.873%	4	899	-30.341%
2025-07-21	106.6300	106.6300	106.6300	106.6300	-0.485%	5	899	-33.039%
2025-07-18	107.1500	107.1500	107.1500	107.1500	-1.562%	1	899	-33.364%
2025-07-17	107.0000	108.8500	107.0000	108.8500	+6.716%	153	900	-34.405%
2025-07-16	101.4300	102.8600	101.4300	102.0000	+0.265%	4	900	-30.000%
2025-07-15	101.7300	101.7300	101.7300	101.7300	+1.730%	3	901	-29.814%
2025-07-14	100.0000	100.0000	100.0000	100.0000	+0.100%	1	904	-28.600%
2025-07-11	99.9000	99.9000	99.9000	99.9000	+0.301%	10	904	-28.529%
2025-07-10	99.6000	99.6000	99.6000	99.6000	-3.582%	1	904	-28.313%
2025-07-09	103.2000	103.3000	103.2000	103.3000	+7.694%	4	903	-30.881%
2025-07-08	95.3500	96.2900	95.2700	95.9200	-3.984%	12	903	-25.563%
2025-07-07	99.9000	99.9000	99.9000	99.9000	+0.604%	2	901	-28.529%
2025-07-03	99.3000	99.3000	99.3000	99.3000	+7.282%	1	902	-28.097%
2025-07-02	92.5600	92.5600	92.5600	92.5600	-1.037%	1	902	-22.861%
2025-07-01	93.5300	93.5300	93.5300	93.5300	-6.470%	25	904	-23.661%
2025-06-30	97.3600	100.0000	97.3600	100.0000	+1.574%	6	879	-28.600%
2025-06-27	97.9400	98.4500	97.9400	98.4500	+0.051%	27	879	-27.476%
2025-06-26	96.8500	98.4000	96.8500	98.4000	+4.681%	5	879	-27.439%
2025-06-25	95.0000	96.0000	94.0000	94.0000	+0.267%	66	884	-24.043%
2025-06-24	91.9500	93.7500	91.9500	93.7500	+2.180%	17	946	-23.840%
2025-06-23	87.7400	92.0000	87.7400	91.7500	+5.423%	8	947	-22.180%
2025-06-18	85.0600	87.0300	84.8500	87.0300	+2.148%	5	946	-17.959%
2025-06-17	85.2000	85.2000	85.2000	85.2000	-0.351%	1	946	-16.197%
2025-06-16	85.5000	85.5000	85.5000	85.5000	+1.749%	1	946	-16.491%
2025-06-13	86.6800	86.6800	84.0300	84.0300	-2.855%	26	947	-15.030%
2025-06-12	83.9700	88.0000	83.9700	86.5000	+2.671%	96	951	-17.457%
2025-06-11	82.9000	84.2500	82.9000	84.2500	+2.581%	2	996	-15.252%
2025-06-06	81.9600	82.1800	81.9600	82.1300	+2.152%	50	996	-13.065%
2025-06-05	78.4000	80.5500	78.4000	80.4000	+3.648%	12	989	-11.194%
2025-06-04	78.0000	78.0000	77.5700	77.5700	+1.003%	2	987	-7.954%
2025-06-03	76.7800	76.8700	76.7800	76.8000	+0.170%	207	987	-7.031%
2025-06-02	75.8100	76.6700	75.8100	76.6700	+1.295%	3	1,194	-6.874%
2025-05-30	75.6900	75.6900	75.6900	75.6900	+1.095%	2	1,196	-5.668%
2025-05-29	74.9900	74.9900	74.8700	74.8700	-0.571%	5	1,196	-4.635%
2025-05-28	77.0200	77.0200	75.3000	75.3000	+0.106%	10	1,196	-5.179%
2025-05-27	74.6500	75.2200	74.6500	75.2200	+4.472%	5	1,205	-5.078%
2025-05-23	70.8600	72.0000	70.8600	72.0000	-2.360%	8	1,205	-0.833%
2025-05-22	73.5500	74.5000	73.5500	73.7400	+1.014%	6	1,205	-3.173%
2025-05-21	73.5000	74.8000	72.0800	73.0000	-0.341%	7	1,208	-2.192%
2025-05-20	72.7500	73.2500	72.7500	73.2500	-3.300%	2	1,208	-2.526%
2025-05-19	74.0400	75.8100	74.0400	75.7500	+6.480%	14	1,207	-5.743%
2025-05-15	72.6000	72.6000	71.1400	71.1400	-0.084%	17	1,199	+0.365%
2025-05-14	70.7700	72.1600	70.7700	71.2000	+3.248%	19	1,207	+0.281%
2025-05-13	68.5000	68.9600	67.4300	68.9600	+0.966%	33	1,206	+3.538%
2025-05-12	64.2000	68.3500	64.2000	68.3000	+7.627%	49	1,193	+4.539%
2025-05-09	62.3500	63.4600	62.3500	63.4600	-1.567%	4	1,175	+12.512%
2025-05-08	63.5000	66.8100	63.4500	64.4700	+6.386%	9	1,177	+10.749%
2025-05-07	61.5500	62.3500	60.6000	60.6000	-2.807%	54	1,176	+17.822%
2025-05-06	61.0600	63.1000	61.0600	62.3500	-2.273%	26	1,180	+14.515%
2025-05-05	60.5000	64.1600	60.5000	63.8000	+3.186%	39	1,186	+11.912%
2025-05-02	60.5000	64.0000	60.5000	61.8300	+7.456%	82	1,211	+15.478%
2025-05-01	60.3900	60.8800	57.5400	57.5400	+55.094%	92	1,222	+24.088%
2025-04-30	35.8400	37.1000	35.8400	37.1000	+2.913%	7	1,245	+92.453%
2025-04-28	36.0500	36.0500	36.0500	36.0500	-2.462%	2	1,245	+98.058%
2025-04-25	35.9500	36.9600	35.5500	36.9600	+6.452%	8	1,247	+93.182%
2025-04-24	34.6700	34.7200	34.6700	34.7200	+24.000%	4	1,247	+105.645%
2025-04-22	28.0000	28.0000	28.0000	28.0000	+12.000%	2	1,247	+155.000%
2025-04-21	25.6000	25.8000	25.0000	25.0000	-16.750%	17	1,247	+185.600%
2025-04-17	30.0000	30.0300	29.6000	30.0300	+0.100%	9	1,251	+137.762%
2025-04-16	33.0100	33.1400	30.0000	30.0000	-15.493%	11	1,251	+138.000%
2025-04-15	37.1000	37.1000	35.5000	35.5000	-2.952%	8	1,257	+101.127%
2025-04-14	36.5800	36.5800	36.5800	36.5800	-5.527%	4	1,257	+95.189%
2025-04-11	38.1700	38.7200	38.1700	38.7200	+16.908%	4	1,253	+84.401%
2025-04-10	34.5000	34.5000	33.1200	33.1200	-12.079%	2	1,254	+115.580%
2025-04-09	30.5900	37.6700	30.5900	37.6700	+27.479%	34	1,257	+89.541%
2025-04-08	28.9300	30.1500	28.9300	29.5500	+14.313%	12	1,257	+141.624%
2025-04-07	27.6500	29.1200	24.7000	25.8500	-10.862%	31	1,267	+176.209%
2025-04-04	29.5000	31.2500	27.1800	29.0000	-11.315%	100	1,276	+146.207%
2025-04-03	31.5000	32.7000	31.3300	32.7000	-3.965%	24	1,309	+118.349%
2025-04-02	34.6200	34.8800	34.0500	34.0500	+2.839%	106	1,312	+109.692%
2025-04-01	33.8400	34.0500	33.1100	33.1100	+7.675%	78	1,254	+115.645%
2025-03-31	30.7200	30.7500	29.1600	30.7500	-7.100%	433	1,292	+132.195%
2025-03-28	36.6400	36.6400	33.1000	33.1000	-12.711%	26	1,330	+115.710%
2025-03-26	39.1000	39.1000	37.9200	37.9200	-6.255%	6	1,332	+88.291%
2025-03-25	40.3500	40.4500	40.0400	40.4500	+2.405%	5	1,338	+76.514%
2025-03-24	39.4900	39.6000	39.4900	39.5000	+6.469%	8	1,339	+80.759%
2025-03-19	37.8400	37.8400	37.1000	37.1000	-2.497%	6	1,340	+92.453%
2025-03-18	38.0500	38.0500	38.0500	38.0500	-3.573%	1	1,340	+87.648%
2025-03-17	39.7500	39.7500	39.2500	39.4600	+0.152%	3	1,339	+80.943%
2025-03-14	38.2000	39.4000	38.2000	39.4000	+11.048%	34	1,338	+81.218%
2025-03-13	35.7800	35.7800	35.4400	35.4800	-7.072%	7	1,342	+101.240%
2025-03-12	36.8000	38.1800	36.8000	38.1800	-0.702%	9	1,342	+87.009%
2025-03-11	36.9800	38.6500	36.9800	38.4500	+4.512%	34	1,342	+85.696%
2025-03-10	38.9000	38.9000	36.7800	36.7900	-10.268%	44	1,376	+94.074%
2025-03-07	41.8400	41.8400	41.0000	41.0000	-11.024%	32	1,373	+74.146%