Dark

MSFT20261218C455
MSFT Dec 18 2026 455.00 Call (MSFT261218C00455000)
option OPRA

EOD

Aug 3, 2026

60.10+34.753%(+15.50)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	53.1500	63.3200	53.1500	60.1000	+34.753%	202	1,564	0.000%
2026-07-31	36.7200	44.6000	36.6700	44.6000	+20.086%	71	1,626	+34.753%
2026-07-30	32.3000	41.5900	29.5800	37.1400	+104.178%	319	1,622	+61.820%
2026-07-29	16.8000	18.1900	16.8000	18.1900	+1.337%	5	1,553	+230.401%
2026-07-28	16.2500	18.8000	16.2500	17.9500	+12.893%	47	1,555	+234.819%
2026-07-27	15.0500	17.3000	15.0500	15.9000	+8.904%	186	1,569	+277.987%
2026-07-24	15.3000	15.3000	14.6000	14.6000	-0.273%	23	1,606	+311.644%
2026-07-23	17.4900	17.5900	13.7800	14.6400	-15.130%	181	1,610	+310.519%
2026-07-22	19.1500	19.1500	17.2500	17.2500	-16.465%	11	1,449	+248.406%
2026-07-21	20.5000	21.0100	20.2400	20.6500	-4.839%	12	1,446	+191.041%
2026-07-20	19.2000	22.3000	19.2000	21.7000	+5.085%	13	1,452	+176.959%
2026-07-17	20.7500	20.7500	18.4000	20.6500	-5.275%	89	1,455	+191.041%
2026-07-16	22.3400	23.6000	21.8000	21.8000	+4.157%	33	1,450	+175.688%
2026-07-15	20.0000	21.1200	19.9000	20.9300	+18.920%	26	1,452	+187.148%
2026-07-14	16.9200	17.6000	16.9200	17.6000	-6.730%	5	1,457	+241.477%
2026-07-13	18.0000	19.5000	16.8000	18.8700	+9.391%	29	1,458	+218.495%
2026-07-10	17.0300	17.2500	17.0300	17.2500	+1.471%	3	1,438	+248.406%
2026-07-09	15.5000	17.0000	15.5000	17.0000	+1.432%	9	1,438	+253.529%
2026-07-08	17.5000	17.5000	16.7600	16.7600	-18.244%	3	1,432	+258.592%
2026-07-07	20.5000	20.5500	20.1000	20.5000	+13.826%	73	1,431	+193.171%
2026-07-06	19.2600	19.2600	17.5800	18.0100	-11.932%	227	1,407	+233.703%
2026-07-02	19.0400	20.5000	18.6600	20.4500	+10.362%	39	1,222	+193.888%
2026-07-01	16.7500	19.5300	16.7500	18.5300	+29.309%	77	1,222	+224.339%
2026-06-30	15.1400	15.1400	14.2500	14.3300	-0.486%	75	1,230	+319.400%
2026-06-29	16.2500	16.8800	14.0800	14.4000	-10.000%	250	1,171	+317.361%
2026-06-26	11.9900	16.2000	11.9900	16.0000	+40.351%	53	1,030	+275.625%
2026-06-25	11.5500	11.9500	10.3500	11.4000	-14.607%	47	1,026	+427.193%
2026-06-24	15.7500	15.7500	13.3500	13.3500	-5.720%	45	1,008	+350.187%
2026-06-23	14.3500	15.1500	14.0000	14.1600	+6.466%	65	1,028	+324.435%
2026-06-22	15.3000	17.0000	13.3000	13.3000	-16.614%	90	1,013	+351.880%
2026-06-18	15.1500	16.5500	15.1000	15.9500	+1.270%	108	911	+276.803%
2026-06-17	18.3400	18.6900	15.7500	15.7500	-22.030%	43	911	+281.587%
2026-06-16	20.9400	20.9400	19.5300	20.2000	-11.906%	59	911	+197.525%
2026-06-15	22.8400	23.0500	21.9300	22.9300	+14.707%	46	876	+162.102%
2026-06-12	18.5000	20.0000	18.5000	19.9900	+1.990%	67	854	+200.650%
2026-06-11	19.8500	19.8500	18.4400	19.6000	-13.466%	26	843	+206.633%
2026-06-10	25.0000	25.0000	22.6500	22.6500	-6.405%	12	844	+165.342%
2026-06-09	26.1500	27.0000	22.9000	24.2000	-12.319%	19	843	+148.347%
2026-06-08	28.0400	28.0400	25.8000	27.6000	-5.089%	62	846	+117.754%
2026-06-05	32.8900	32.8900	28.6500	29.0800	-16.914%	16	841	+106.671%
2026-06-04	35.9600	35.9600	35.0000	35.0000	-0.709%	4	835	+71.714%
2026-06-03	37.0000	37.0000	32.7900	35.2500	-17.832%	24	835	+70.496%
2026-06-02	47.8000	47.8000	42.8800	42.9000	-19.738%	20	840	+40.093%
2026-06-01	50.7900	54.0200	50.7900	53.4500	+19.042%	68	830	+12.442%
2026-05-29	38.2000	44.9000	38.0900	44.9000	+40.400%	118	830	+33.853%
2026-05-28	28.2000	34.1500	28.2000	31.9800	+24.002%	32	822	+87.930%
2026-05-27	26.0000	27.2500	25.6000	25.7900	-2.311%	10	821	+133.036%
2026-05-26	27.0500	28.8200	26.4000	26.4000	-6.549%	5	822	+127.652%
2026-05-22	31.5500	31.5500	28.1500	28.2500	-2.586%	13	821	+112.743%
2026-05-21	31.6700	31.6700	29.0000	29.0000	0.000%	10	826	+107.241%
2026-05-20	26.2100	29.0000	26.2100	29.0000	+3.276%	4	826	+107.241%
2026-05-19	35.3000	35.3000	28.0800	28.0800	-9.419%	29	830	+114.031%
2026-05-18	30.7500	31.0000	28.3300	31.0000	+5.085%	33	830	+93.871%
2026-05-15	27.5400	32.1500	27.3400	29.5000	+18.000%	30	830	+103.729%
2026-05-14	24.3300	25.5000	24.3300	25.0000	+8.225%	23	847	+140.400%
2026-05-13	21.6000	23.1000	21.6000	23.1000	-1.451%	20	839	+160.173%
2026-05-12	25.1100	25.1100	23.4000	23.4400	-5.484%	38	839	+156.399%
2026-05-11	24.8000	24.8000	23.8000	24.8000	-7.428%	58	839	+142.339%
2026-05-08	26.5000	27.6000	26.5000	26.7900	-5.901%	13	805	+124.337%
2026-05-07	31.4000	31.7200	28.4700	28.4700	+12.087%	19	801	+111.099%
2026-05-06	22.1100	25.5000	22.1100	25.4000	+3.001%	3	800	+136.614%
2026-05-05	25.9900	25.9900	24.0500	24.6600	-2.143%	4	798	+143.715%
2026-05-04	27.0100	27.6100	25.2000	25.2000	-5.618%	7	796	+138.492%
2026-05-01	27.4600	27.4600	26.7000	26.7000	+6.800%	12	780	+125.094%
2026-04-30	26.0000	26.0000	21.9500	25.0000	-27.536%	62	780	+140.400%
2026-04-29	34.3200	35.6000	34.3200	34.5000	-2.817%	52	820	+74.203%
2026-04-28	35.3100	35.8100	34.8400	35.5000	+1.429%	173	821	+69.296%
2026-04-27	32.5300	35.0000	32.5300	35.0000	+6.061%	37	825	+71.714%
2026-04-24	32.0900	33.1900	31.6000	33.0000	+8.588%	63	824	+82.121%
2026-04-23	31.3000	33.3000	29.8000	30.3900	-19.709%	16	813	+97.762%
2026-04-22	37.3000	37.8500	36.6500	37.8500	+9.046%	46	801	+58.785%
2026-04-21	33.0000	35.4700	33.0000	34.7100	+11.680%	10	779	+73.149%
2026-04-20	33.2300	33.2300	31.0400	31.0800	-7.362%	12	779	+93.372%
2026-04-17	34.4500	37.5400	32.8200	33.5500	+6.171%	76	777	+79.136%
2026-04-16	32.0100	33.0000	29.7800	31.6000	+4.809%	16	785	+90.190%
2026-04-15	24.0000	30.1500	24.0000	30.1500	+39.583%	68	784	+99.337%
2026-04-14	21.7600	22.4000	21.6000	21.6000	+23.077%	11	791	+178.241%
2026-04-13	16.2700	17.6000	16.1900	17.5500	+24.292%	12	785	+242.450%
2026-04-10	14.4200	14.4200	14.0300	14.1200	-0.912%	106	782	+325.637%
2026-04-09	12.5400	14.2500	12.5400	14.2500	+1.423%	25	779	+321.754%
2026-04-08	15.8000	15.8000	14.0500	14.0500	+6.763%	37	767	+327.758%
2026-04-07	13.1600	13.1600	13.1600	13.1600	-7.649%	1	758	+356.687%
2026-04-02	12.1100	14.2500	12.1100	14.2500	+0.423%	10	758	+321.754%
2026-04-01	14.5300	14.5300	14.1900	14.1900	-1.799%	2	758	+323.538%
2026-03-31	14.2000	14.4500	13.0000	14.4500	+21.429%	84	759	+315.917%
2026-03-30	12.1000	13.0000	11.9000	11.9000	+0.592%	33	742	+405.042%
2026-03-27	12.5000	12.5000	11.8000	11.8300	-12.694%	18	739	+408.030%
2026-03-26	14.8500	15.4000	13.4500	13.5500	-7.128%	17	731	+343.542%
2026-03-25	15.1500	15.1500	14.5900	14.5900	-7.365%	127	738	+311.926%
2026-03-24	15.7200	16.2100	15.3200	15.7500	-12.109%	112	643	+281.587%
2026-03-23	18.9500	18.9500	17.9200	17.9200	-5.435%	4	570	+235.379%
2026-03-20	18.9500	18.9500	18.9500	18.9500	-6.188%	10	570	+217.150%
2026-03-19	20.6000	21.0000	20.2000	20.2000	-7.297%	10	570	+197.525%
2026-03-18	21.7900	21.7900	21.7900	21.7900	-10.329%	1	565	+175.815%
2026-03-17	26.0000	26.0000	24.0000	24.3000	-1.220%	48	565	+147.325%
2026-03-16	24.6000	24.6000	24.6000	24.6000	-1.600%	2	522	+144.309%
2026-03-13	26.5500	26.8600	25.0000	25.0000	-11.032%	26	522	+140.400%
2026-03-12	28.9800	28.9800	28.1000	28.1000	-1.056%	4	512	+113.879%
2026-03-11	28.6500	28.6500	27.5000	28.4000	-5.960%	60	515	+111.620%
2026-03-10	30.2000	30.2000	30.2000	30.2000	-7.220%	1	508	+99.007%
2026-03-06	34.3900	35.1700	32.5500	32.5500	+5.340%	21	515	+84.639%
2026-03-03	27.5000	30.9000	27.5000	30.9000	+11.071%	27	531	+94.498%
2026-03-02	27.0600	28.3900	27.0600	27.8200	+6.183%	19	523	+116.032%
2026-02-27	26.2000	26.2000	26.2000	26.2000	-12.667%	1	508	+129.389%
2026-02-26	30.0000	30.0000	30.0000	30.0000	+14.068%	1	508	+100.333%
2026-02-25	26.3000	26.3000	26.3000	26.3000	+18.468%	1	508	+128.517%
2026-02-24	22.1800	22.3600	22.0600	22.2000	+1.509%	59	508	+170.721%
2026-02-23	23.1900	23.3000	21.8700	21.8700	-17.222%	7	508	+174.806%
2026-02-20	26.7200	26.7200	26.4200	26.4200	-3.577%	3	508	+127.479%
2026-02-18	27.4000	27.4000	27.4000	27.4000	+7.662%	1	510	+119.343%
2026-02-17	27.3700	27.3700	25.4500	25.4500	-10.545%	4	511	+136.149%
2026-02-13	28.8000	28.8000	28.4500	28.4500	-0.350%	6	507	+111.248%
2026-02-12	29.5500	29.5500	28.5500	28.5500	-12.154%	13	507	+110.508%
2026-02-10	36.7500	37.2500	32.5000	32.5000	+0.309%	23	512	+84.923%
2026-02-09	32.0000	32.4000	32.0000	32.4000	+17.391%	6	514	+85.494%
2026-02-06	25.7000	27.6000	25.7000	27.6000	+8.448%	13	513	+117.754%
2026-02-05	27.7500	29.3000	25.4500	25.4500	-23.019%	109	518	+136.149%
2026-02-04	33.8600	33.9500	33.0000	33.0600	+4.554%	14	463	+81.791%
2026-02-03	33.1800	33.1800	31.2000	31.6200	-12.772%	4	463	+90.070%
2026-02-02	37.8300	37.8300	36.2500	36.2500	-10.516%	4	465	+65.793%
2026-01-30	44.0000	44.0600	40.5100	40.5100	+0.397%	13	464	+48.358%
2026-01-29	46.7000	46.7000	38.2000	40.3500	-42.357%	45	457	+48.947%
2026-01-28	72.0000	72.0000	70.0000	70.0000	-0.483%	4	449	-14.143%
2026-01-27	70.3400	70.3400	70.3400	70.3400	+7.389%	1	451	-14.558%
2026-01-26	59.4500	66.0500	59.4500	65.5000	+11.775%	17	451	-8.244%
2026-01-23	54.0400	58.6000	54.0400	58.6000	+14.341%	12	451	+2.560%
2026-01-22	50.1800	51.9300	50.1800	51.2500	+5.301%	114	458	+17.268%
2026-01-21	52.0000	52.0000	46.8300	48.6700	-9.703%	34	392	+23.485%
2026-01-20	52.3500	53.9000	52.1500	53.9000	-5.852%	36	389	+11.503%
2026-01-16	56.9500	57.9500	56.9500	57.2500	+2.232%	8	399	+4.978%
2026-01-15	57.5500	57.6000	56.0000	56.0000	-2.558%	25	399	+7.321%
2026-01-14	60.9800	60.9800	56.9400	57.4700	-24.012%	9	389	+4.576%
2026-01-07	72.2500	75.6300	72.2500	75.6300	+10.506%	3	385	-20.534%
2026-01-06	65.4000	68.5500	65.4000	68.4400	+3.306%	5	386	-12.186%
2026-01-02	68.0200	68.0200	66.2500	66.2500	-11.395%	12	389	-9.283%
2025-12-31	74.7700	74.7700	74.7700	74.7700	-2.808%	1	389	-19.620%
2025-12-30	77.5400	77.5400	76.9300	76.9300	+0.865%	4	389	-21.877%
2025-12-26	76.2700	76.2700	76.2700	76.2700	-1.396%	10	389	-21.201%
2025-12-23	76.5500	77.3500	76.5500	77.3500	+1.978%	14	389	-22.301%
2025-12-19	75.8500	75.8500	75.8500	75.8500	-1.761%	1	389	-20.765%
2025-12-18	77.6900	77.6900	77.2100	77.2100	+6.087%	51	389	-22.160%
2025-12-17	72.7800	72.7800	72.7800	72.7800	+1.224%	1	390	-17.422%
2025-12-16	69.2500	71.9000	69.2500	71.9000	-6.283%	6	389	-16.412%
2025-12-11	76.7200	76.7200	76.7200	76.7200	+1.751%	1	388	-21.663%
2025-12-10	77.2200	77.2200	75.4000	75.4000	-7.541%	5	387	-20.292%
2025-12-08	82.0800	82.0800	81.5500	81.5500	+5.430%	2	387	-26.303%
2025-12-05	77.3500	77.3500	77.3500	77.3500	+1.416%	2	389	-22.301%
2025-12-04	75.1600	76.2700	75.1600	76.2700	-2.318%	6	389	-21.201%
2025-12-03	73.8400	78.0800	73.5200	78.0800	-5.792%	3	387	-23.028%
2025-12-02	82.8800	82.8800	82.8800	82.8800	+1.931%	1	385	-27.486%
2025-12-01	81.3100	81.3100	81.3100	81.3100	-3.707%	1	386	-26.085%
2025-11-28	84.5400	84.5500	84.2500	84.4400	+3.824%	8	385	-28.825%
2025-11-26	80.3800	81.3300	80.3800	81.3300	+9.580%	2	389	-26.104%
2025-11-25	70.7300	74.6200	70.7300	74.2200	+1.159%	5	389	-19.025%
2025-11-24	73.3700	73.3700	73.3700	73.3700	-6.272%	2	390	-18.086%
2025-11-20	79.1000	79.2100	78.2800	78.2800	-5.115%	6	388	-23.224%
2025-11-19	84.0000	84.0000	82.3800	82.5000	-3.214%	3	384	-27.152%
2025-11-18	86.2500	88.1400	84.8500	85.2400	-5.341%	33	381	-29.493%
2025-11-07	91.7200	91.7200	90.0500	90.0500	-1.445%	2	378	-33.259%
2025-11-06	94.1900	94.1900	91.3700	91.3700	-10.597%	2	379	-34.223%
2025-11-04	102.2000	102.2000	102.2000	102.2000	-2.537%	2	378	-41.194%
2025-10-31	108.0000	108.0000	104.8500	104.8600	-10.269%	6	380	-42.685%
2025-10-30	115.7300	116.8600	113.9300	116.8600	-4.589%	6	377	-48.571%
2025-10-29	122.0600	122.4800	122.0600	122.4800	-2.500%	6	379	-50.931%
2025-10-28	125.6200	125.6200	125.6200	125.6200	+16.477%	1	374	-52.157%
2025-10-23	107.8500	107.8500	107.8500	107.8500	-0.240%	1	374	-44.274%
2025-10-09	109.6500	109.6500	107.3200	108.1100	-1.718%	51	374	-44.408%
2025-10-06	110.0000	110.0000	110.0000	110.0000	+3.637%	1	373	-45.364%
2025-10-03	107.7500	107.7500	106.1400	106.1400	+1.424%	3	373	-43.377%
2025-10-01	100.7500	104.6500	100.7500	104.6500	+2.317%	2	372	-42.570%
2025-09-29	102.3000	102.3000	102.2800	102.2800	+1.731%	160	372	-41.240%
2025-09-26	99.5500	100.5400	99.5500	100.5400	+2.154%	2	475	-40.223%
2025-09-25	98.4200	98.4200	98.4200	98.4200	-2.264%	4	474	-38.935%
2025-09-15	100.7000	100.7000	100.7000	100.7000	+0.700%	1	474	-40.318%
2025-09-12	100.0000	100.0000	100.0000	100.0000	+6.667%	2	475	-39.900%
2025-09-11	93.7500	93.7500	93.7500	93.7500	+0.536%	2	475	-35.893%
2025-09-10	93.2500	93.2500	93.2500	93.2500	+2.225%	1	475	-35.550%
2025-09-09	91.2200	91.2200	91.2200	91.2200	+1.956%	1	476	-34.115%
2025-09-08	89.9500	89.9500	89.4100	89.4700	-8.890%	4	476	-32.827%
2025-08-25	97.8800	98.2000	97.8800	98.2000	-12.282%	9	476	-38.798%
2025-08-14	111.9500	111.9500	111.9500	111.9500	-4.650%	1	478	-46.315%
2025-08-13	117.4100	117.4100	117.4100	117.4100	+4.225%	1	479	-48.812%
2025-08-11	112.6500	112.6500	112.6500	112.6500	-2.043%	1	480	-46.649%
2025-08-01	113.7500	115.0000	113.7500	115.0000	-4.722%	3	480	-47.739%
2025-07-31	121.2600	121.2600	120.7000	120.7000	+15.980%	5	481	-50.207%
2025-07-30	104.0700	104.0700	104.0700	104.0700	-1.430%	4	476	-42.250%
2025-07-28	105.5800	105.5800	105.5800	105.5800	+5.212%	1	474	-43.076%
2025-07-24	100.9300	101.2000	100.3500	100.3500	-0.869%	8	473	-40.110%
2025-07-22	101.2300	101.2300	101.2300	101.2300	-3.554%	1	473	-40.630%
2025-07-17	105.0100	105.0100	104.9600	104.9600	+3.409%	20	474	-42.740%
2025-07-15	101.2500	101.5000	101.2500	101.5000	+9.363%	2	474	-40.788%
2025-07-07	92.8100	92.8100	92.8100	92.8100	+3.352%	10	474	-35.244%
2025-07-02	90.2000	90.2000	89.8000	89.8000	-0.719%	11	474	-33.073%
2025-07-01	90.4500	90.4500	90.4500	90.4500	-3.633%	50	475	-33.554%
2025-06-30	94.2600	94.2600	93.8600	93.8600	+2.467%	6	475	-35.968%
2025-06-25	91.0000	91.6000	91.0000	91.6000	+1.361%	2	469	-34.389%
2025-06-24	90.3700	90.3700	90.3700	90.3700	+7.583%	1	470	-33.496%
2025-06-23	83.5000	84.0000	83.5000	84.0000	-0.024%	4	469	-28.452%
2025-06-18	84.0000	84.0200	84.0000	84.0200	+5.381%	34	470	-28.469%
2025-06-06	79.2500	79.8000	79.2000	79.7300	+4.073%	22	470	-24.621%
2025-06-05	76.3200	76.6100	76.3200	76.6100	+2.805%	2	475	-21.551%
2025-06-04	74.5500	74.5500	74.5200	74.5200	+0.703%	2	475	-19.351%
2025-06-03	73.8000	74.0000	73.5000	74.0000	+3.410%	204	475	-18.784%
2025-05-29	71.5600	71.5600	71.5600	71.5600	-0.195%	4	508	-16.015%
2025-05-27	71.7000	71.7000	71.7000	71.7000	+3.763%	4	508	-16.179%
2025-05-23	69.1000	69.1000	69.1000	69.1000	-2.786%	2	504	-13.025%
2025-05-22	71.0900	71.0900	71.0700	71.0800	+1.834%	14	504	-15.447%
2025-05-21	72.1000	72.1000	69.8000	69.8000	-1.565%	5	504	-13.897%
2025-05-20	70.9100	70.9100	70.9100	70.9100	-2.863%	1	503	-15.245%
2025-05-19	71.3000	73.0000	71.3000	73.0000	+6.647%	2	503	-17.671%
2025-05-15	69.9300	69.9300	68.4500	68.4500	-0.581%	14	504	-12.199%
2025-05-14	68.7900	68.8500	68.7900	68.8500	+4.476%	2	504	-12.709%
2025-05-13	66.1900	66.1900	65.9000	65.9000	+8.746%	3	503	-8.801%
2025-05-09	60.6000	60.6000	60.6000	60.6000	-3.503%	2	504	-0.825%
2025-05-08	64.8200	64.8300	62.8000	62.8000	+5.105%	8	503	-4.299%
2025-05-07	59.7500	59.7500	59.7500	59.7500	-3.113%	1	496	+0.586%
2025-05-05	61.6700	61.6700	61.6700	61.6700	+3.024%	2	496	-2.546%
2025-05-02	58.2700	59.8600	58.2700	59.8600	+6.267%	24	494	+0.401%
2025-05-01	56.9900	58.0000	55.4000	56.3300	+63.323%	16	483	+6.693%
2025-04-30	34.5700	34.5700	34.4900	34.4900	-5.507%	2	487	+74.253%
2025-04-29	36.5000	36.5000	36.5000	36.5000	+8.052%	1	487	+64.658%
2025-04-24	33.7800	33.7800	33.7800	33.7800	+42.351%	2	486	+77.916%
2025-04-21	24.3000	24.3000	23.7300	23.7300	-24.137%	2	486	+153.266%
2025-04-16	31.2800	31.2800	31.2800	31.2800	-15.459%	1	486	+92.136%
2025-04-14	37.0000	37.0000	37.0000	37.0000	-1.543%	2	487	+62.432%
2025-04-11	37.5800	37.5800	37.5800	37.5800	+66.283%	2	487	+59.925%
2025-04-07	22.6000	22.6000	22.6000	22.6000	-26.623%	8	488	+165.929%
2025-04-04	30.8000	30.8000	30.8000	30.8000	-13.556%	2	488	+95.130%
2025-03-20	35.6300	35.6300	35.6300	35.6300	-3.936%	1	489	+68.678%
2025-03-14	37.0900	37.0900	37.0900	37.0900	+7.757%	4	488	+62.038%
2025-03-13	34.4200	34.4200	34.4200	34.4200	-5.257%	2	489	+74.608%
2025-03-11	36.3100	36.3300	36.3100	36.3300	+2.947%	10	489	+65.428%
2025-03-10	35.2800	35.2900	34.9700	35.2900	-18.216%	3	489	+70.303%
2025-03-06	43.1500	43.1500	43.1500	43.1500	+6.202%	2	492	+39.282%
2025-03-05	40.6200	40.6300	40.6200	40.6300	-3.377%	4	492	+47.920%
2025-03-03	42.0500	42.0500	42.0500	42.0500	-12.940%	1	492	+42.925%
2025-02-24	48.3000	48.3000	48.3000	48.3000	-1.429%	1	493	+24.431%
2025-02-21	49.0000	49.1000	49.0000	49.0000	-8.068%	6	493	+22.653%
2025-02-20	53.3000	53.3000	53.3000	53.3000	+4.305%	1	493	+12.758%
2025-02-19	49.6500	51.1000	49.6500	51.1000	+6.458%	5	493	+17.613%
2025-02-14	48.0000	48.0000	48.0000	48.0000	-0.826%	2	492	+25.208%
2025-02-13	48.1500	48.4000	48.0500	48.4000	-1.426%	7	492	+24.174%
2025-02-12	49.1000	49.1000	49.1000	49.1000	-4.937%	1	492	+22.403%
2025-02-10	51.6500	51.6500	51.6500	51.6500	+1.275%	1	492	+16.360%
2025-02-05	51.0000	51.0000	51.0000	51.0000	-0.059%	1	492	+17.843%
2025-02-03	52.2500	52.4500	51.0300	51.0300	-4.169%	3	492	+17.774%
2025-01-31	54.9500	55.0000	53.2500	53.2500	+0.282%	84	493	+12.864%
2025-01-30	53.6000	56.0000	52.0500	53.1000	-25.734%	106	509	+13.183%
2025-01-28	63.0000	71.5000	63.0000	71.5000	+11.059%	3	510	-15.944%
2025-01-27	60.0000	64.3800	60.0000	64.3800	-6.831%	3	509	-6.648%
2025-01-24	69.1000	69.1000	69.1000	69.1000	-3.707%	2	510	-13.025%
2025-01-22	71.7800	71.7900	71.7600	71.7600	+15.333%	5	509	-16.249%
2025-01-21	62.2500	62.2500	62.2200	62.2200	+5.780%	103	406	-3.407%
2025-01-10	58.8200	58.8200	58.8200	58.8200	-4.389%	4	406	+2.176%
2025-01-03	60.7900	61.5200	60.7900	61.5200	+7.609%	320	408	-2.308%
2025-01-02	61.7000	61.7000	57.1200	57.1700	-20.454%	7	277	+5.125%
2024-12-26	71.5800	71.8700	71.5800	71.8700	-4.263%	5	280	-16.377%
2024-12-20	75.0700	75.0700	75.0700	75.0700	+2.136%	100	280	-19.941%
2024-12-18	73.5000	73.5000	73.5000	73.5000	-9.705%	1	207	-18.231%
2024-12-17	81.4000	81.4000	81.4000	81.4000	+0.222%	2	207	-26.167%
2024-12-12	81.2200	81.2200	81.2200	81.2200	+5.714%	2	205	-26.003%
2024-12-11	76.8300	76.8300	76.8300	76.8300	-0.247%	2	203	-21.775%
2024-12-10	77.0200	77.0200	77.0200	77.0200	+1.342%	1	202	-21.968%
2024-12-09	76.0000	76.0000	76.0000	76.0000	+2.426%	1	201	-20.921%
2024-12-06	73.5000	74.2000	73.5000	74.2000	+19.910%	4	202	-19.003%
2024-11-26	61.8800	61.8800	61.8800	61.8800	+4.509%	2	204	-2.877%
2024-11-15	59.2100	59.2100	59.2100	59.2100	-2.261%	2	204	+1.503%
2024-11-08	60.5800	60.5800	60.5800	60.5800	+14.194%	4	204	-0.792%
2024-11-04	53.0500	53.0500	53.0500	53.0500	-7.578%	1	204	+13.289%
2024-11-01	57.4000	57.4000	57.4000	57.4000	+3.237%	2	205	+4.704%
2024-10-31	55.4800	55.6000	55.4800	55.6000	-14.211%	3	205	+8.094%
2024-10-24	64.8100	64.8100	64.8100	64.8100	-1.803%	1	203	-7.267%
2024-10-22	66.0000	66.0000	66.0000	66.0000	+11.092%	1	203	-8.939%
2024-10-11	59.4000	59.4200	59.3000	59.4100	-0.983%	26	204	+1.161%
2024-10-10	60.0000	60.0000	60.0000	60.0000	+3.306%	4	215	+0.167%
2024-10-08	58.0800	58.0800	58.0800	58.0800	-2.140%	3	211	+3.478%
2024-10-03	59.0500	59.3500	59.0500	59.3500	-2.224%	11	214	+1.264%
2024-10-02	60.7000	60.7000	60.7000	60.7000	-0.930%	2	214	-0.988%
2024-10-01	61.2700	61.2700	61.2700	61.2700	-18.361%	1	214	-1.910%
2024-09-19	75.0500	75.0500	75.0500	75.0500	+6.048%	1	213	-19.920%
2024-09-18	70.7700	70.7700	70.7700	70.7700	-6.414%	3	214	-15.077%
2024-09-17	75.5000	76.0300	75.4300	75.6200	+13.544%	16	211	-20.524%
2024-09-12	66.6000	66.6000	66.6000	66.6000	+9.091%	1	199	-9.760%
2024-09-11	61.0500	61.0500	61.0500	61.0500	+2.090%	1	199	-1.556%
2024-09-10	59.8000	59.8000	59.8000	59.8000	+4.399%	1	199	+0.502%
2024-09-09	57.2800	57.2800	57.2800	57.2800	+8.075%	1	200	+4.923%
2024-09-06	56.0100	56.0100	53.0000	53.0000	-7.986%	10	200	+13.396%
2024-09-04	57.0000	57.6000	57.0000	57.6000	-4.398%	2	200	+4.340%
2024-08-28	60.2500	60.2500	60.2500	60.2500	-4.365%	1	199	-0.249%
2024-08-23	64.8800	64.8800	63.0000	63.0000	-7.285%	6	199	-4.603%
2024-08-20	67.9000	67.9500	67.9000	67.9500	+4.218%	2	197	-11.553%
2024-08-19	65.2500	65.2500	65.2000	65.2000	-1.212%	2	197	-7.822%
2024-08-16	66.0000	66.0000	66.0000	66.0000	+2.009%	2	197	-8.939%
2024-08-14	64.0000	64.7000	64.0000	64.7000	+7.297%	8	197	-7.110%
2024-08-12	60.4500	60.4500	60.3000	60.3000	-3.981%	2	198	-0.332%
2024-08-07	62.8500	62.8500	62.8000	62.8000	+6.477%	2	198	-4.299%
2024-08-06	60.9500	60.9500	58.9800	58.9800	-0.034%	12	198	+1.899%
2024-08-05	59.0000	59.0000	59.0000	59.0000	-3.877%	11	201	+1.864%
2024-08-02	61.3800	61.3800	61.3800	61.3800	-15.826%	6	201	-2.085%
2024-07-30	72.9200	72.9200	72.9200	72.9200	-3.989%	10	195	-17.581%
2024-07-24	75.0000	75.9500	75.0000	75.9500	-10.331%	8	195	-20.869%
2024-07-22	84.3800	84.7100	84.3800	84.7000	+5.348%	4	189	-29.044%
2024-07-19	80.8000	81.2500	80.4000	80.4000	-3.133%	36	188	-25.249%
2024-07-17	83.0000	83.0000	83.0000	83.0000	-3.263%	1	158	-27.590%
2024-07-16	85.8000	85.8000	85.8000	85.8000	-7.742%	1	159	-29.953%
2024-07-15	91.9500	93.5600	91.9500	93.0000	+1.506%	8	160	-35.376%
2024-07-12	91.8300	92.7500	91.0000	91.6200	+0.737%	9	162	-34.403%
2024-07-11	90.9500	90.9500	90.9500	90.9500	-8.280%	1	160	-33.920%
2024-07-10	99.1600	99.1600	99.1600	99.1600	+0.212%	9	159	-39.391%
2024-07-09	99.8300	99.8300	97.0000	98.9500	-1.787%	3	159	-39.262%
2024-07-08	101.6600	101.6600	100.1000	100.7500	-0.592%	3	159	-40.347%
2024-07-05	100.5000	101.9300	100.0000	101.3500	+4.646%	55	158	-40.701%
2024-07-03	100.8000	100.8000	96.0000	96.8500	+0.072%	10	178	-37.945%
2024-07-02	94.4000	97.4500	94.4000	96.7800	+5.597%	35	178	-37.900%
2024-07-01	93.0000	94.0700	91.6500	91.6500	-1.568%	4	150	-34.424%
2024-06-28	92.0000	94.1400	92.0000	93.1100	+0.616%	38	147	-35.453%
2024-06-27	94.6800	94.8800	92.5400	92.5400	-1.480%	9	145	-35.055%
2024-06-26	93.9300	93.9300	93.9300	93.9300	+3.630%	1	144	-36.016%
2024-06-24	90.6400	90.6400	90.6400	90.6400	+1.048%	1	145	-33.694%
2024-06-18	89.7000	89.7000	89.7000	89.7000	-1.429%	1	144	-32.999%
2024-06-17	88.6300	91.8200	88.6300	91.0000	+6.557%	15	144	-33.956%
2024-06-14	85.2500	85.4000	85.2500	85.4000	+4.083%	12	142	-29.625%
2024-06-12	80.2000	82.0500	80.2000	82.0500	+12.014%	2	136	-26.752%
2024-06-05	73.2500	73.2500	73.2500	73.2500	+2.005%	1	135	-17.952%
2024-05-31	71.8100	71.8100	71.8100	71.8100	+1.728%	2	135	-16.307%
2024-05-30	70.5900	70.5900	70.5900	70.5900	-11.096%	1	134	-14.860%
2024-05-29	79.4000	79.4000	79.4000	79.4000	-1.550%	1	85	-24.307%
2024-05-24	80.6500	80.6500	80.6500	80.6500	+2.700%	96	85	-25.480%
2024-05-23	78.5300	78.5300	78.5300	78.5300	+0.332%	1	85	-23.469%
2024-05-21	78.2700	78.2700	78.2700	78.2700	+4.821%	1	85	-23.215%
2024-05-20	74.6700	74.6700	74.6700	74.6700	+7.054%	2	84	-19.513%
2024-05-13	69.7500	69.7500	69.6000	69.7500	+7.423%	40	86	-13.835%
2024-05-03	64.9300	64.9300	64.9300	64.9300	+2.900%	4	86	-7.439%
2024-04-29	63.1000	63.1000	63.1000	63.1000	-10.686%	1	85	-4.754%
2024-04-26	70.6500	70.6500	70.6500	70.6500	+15.820%	2	84	-14.933%
2024-04-25	61.0000	61.0000	61.0000	61.0000	-14.793%	1	83	-1.475%
2024-04-18	71.5900	71.5900	71.5900	71.5900	+0.028%	1	82	-16.050%
2024-04-17	71.5700	71.5700	71.5700	71.5700	-9.129%	2	81	-16.026%
2024-04-04	78.7600	78.7600	78.7600	78.7600	-2.765%	60	81	-23.692%
2024-03-21	81.0000	81.0000	81.0000	81.0000	+6.945%	60	111	-25.802%
2024-03-19	75.7400	75.7400	75.7400	75.7400	+1.624%	1	51	-20.650%
2024-03-18	74.5300	74.5300	74.5300	74.5300	+4.972%	1	51	-19.361%
2024-03-13	71.0000	71.0000	71.0000	71.0000	+12.698%	1	51	-15.352%
2024-02-20	62.0000	63.0000	62.0000	63.0000	-6.805%	2	51	-4.603%
2024-02-16	67.6000	67.6000	67.6000	67.6000	+2.007%	2	50	-11.095%
2024-02-14	66.2700	66.2700	66.2700	66.2700	-10.106%	2	50	-9.310%
2024-02-09	73.7200	73.7200	73.7200	73.7200	+6.148%	4	50	-18.475%
2024-02-08	69.4500	69.4500	69.4500	69.4500	+0.945%	1	46	-13.463%
2024-02-07	69.0000	69.0000	68.8000	68.8000	-0.290%	2	45	-12.645%
2024-02-02	69.0000	69.0000	69.0000	69.0000	+9.698%	1	43	-12.899%
2024-02-01	62.8000	62.9000	62.8000	62.9000	-2.481%	6	42	-4.452%
2024-01-30	63.6000	64.5000	63.6000	64.5000	-3.731%	14	38	-6.822%
2024-01-29	67.0000	67.0000	67.0000	67.0000	+21.818%	3	27	-10.299%
2024-01-17	55.0000	55.0000	55.0000	55.0000	+17.446%	3	24	+9.273%
2024-01-09	47.2700	47.2700	46.6000	46.8300	0.000%	21	21	+28.337%