Dark

MSFT20261218C460
MSFT Dec 18 2026 460.00 Call (MSFT261218C00460000)
option OPRA

EOD

Sep 28, 2026

64.79-7.575%(-5.31)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	59.0000	65.4500	59.0000	64.7900	-7.575%	32	4,177	0.000%
2026-09-25	65.0000	71.0000	65.0000	70.1000	+34.808%	46	4,162	-7.575%
2026-09-24	49.9400	52.0000	49.8100	52.0000	-6.659%	20	4,167	+24.596%
2026-09-23	63.0000	63.0000	55.3100	55.7100	+3.550%	8	4,183	+16.299%
2026-09-22	54.8500	54.8500	51.5000	53.8000	-4.525%	8	4,191	+20.428%
2026-09-21	51.1000	56.3500	50.3000	56.3500	+9.015%	16	4,192	+14.978%
2026-09-18	49.5000	51.6900	49.5000	51.6900	-2.009%	24	4,192	+25.343%
2026-09-17	54.7500	54.7500	52.7500	52.7500	+5.606%	36	4,212	+22.825%
2026-09-16	52.4500	52.4500	49.0100	49.9500	-13.402%	18	4,220	+29.710%
2026-09-15	58.1000	58.2300	56.8900	57.6800	-10.712%	9	4,218	+12.327%
2026-09-14	58.4500	64.6000	58.4500	64.6000	+17.455%	6	4,217	+0.294%
2026-09-11	54.3000	55.0000	53.5000	55.0000	+6.941%	24	4,216	+17.800%
2026-09-10	49.1400	52.2500	49.1400	51.4300	-1.286%	23	4,218	+25.977%
2026-09-09	53.8500	53.8500	51.9300	52.1000	-2.617%	11	4,200	+24.357%
2026-09-08	53.0400	53.5200	51.5500	53.5000	-8.028%	13	4,201	+21.103%
2026-09-04	59.5000	59.5000	57.6700	58.1700	-12.723%	76	4,198	+11.380%
2026-09-03	65.1500	70.0000	65.1500	66.6500	+19.637%	17	4,198	-2.791%
2026-09-02	55.7100	55.7100	55.7100	55.7100	-5.013%	10	4,198	+16.299%
2026-09-01	59.6600	59.6600	58.6500	58.6500	-11.765%	14	4,188	+10.469%
2026-08-31	65.5000	68.0000	65.1500	66.4700	-5.043%	19	4,187	-2.527%
2026-08-28	68.0000	73.4500	68.0000	70.0000	+11.288%	22	4,199	-7.443%
2026-08-27	59.4800	65.0000	59.4800	62.9000	+12.522%	106	4,211	+3.005%
2026-08-26	55.0000	58.0000	55.0000	55.9000	+5.075%	1,021	4,244	+15.903%
2026-08-25	53.1500	53.2100	51.0000	53.2000	+3.201%	25	5,231	+21.786%
2026-08-24	53.1300	53.1300	51.5500	51.5500	+4.564%	9	5,237	+25.684%
2026-08-21	49.1800	49.9600	49.1800	49.3000	+4.008%	5	5,245	+31.420%
2026-08-20	47.4000	47.4000	47.4000	47.4000	-4.339%	1	5,241	+36.688%
2026-08-19	47.2000	52.6000	47.2000	49.5500	+2.546%	12	5,241	+30.757%
2026-08-18	50.0000	50.0000	46.8000	48.3200	+1.726%	19	5,241	+34.085%
2026-08-17	54.7500	54.7500	46.6300	47.5000	-17.247%	57	5,238	+36.400%
2026-08-14	58.6700	60.6000	57.4000	57.4000	-4.461%	29	5,217	+12.875%
2026-08-13	59.8000	60.0800	59.8000	60.0800	+4.888%	2	5,218	+7.840%
2026-08-12	61.1200	61.1300	56.5000	57.2800	-12.241%	33	5,217	+13.111%
2026-08-11	66.9200	67.0400	63.8000	65.2700	-3.332%	17	5,227	-0.735%
2026-08-10	67.6000	74.0500	67.4300	67.5200	+3.242%	243	5,229	-4.043%
2026-08-07	66.2000	68.5000	64.3500	65.4000	+1.191%	10	5,216	-0.933%
2026-08-06	57.2500	64.7000	57.2500	64.6300	+10.102%	25	5,215	+0.248%
2026-08-05	63.0200	63.0200	56.5500	58.7000	-5.778%	64	5,228	+10.375%
2026-08-04	56.0000	64.9500	55.6000	62.3000	+8.085%	111	5,246	+3.997%
2026-08-03	48.8300	59.9500	48.6500	57.6400	+35.624%	1,046	5,289	+12.405%
2026-07-31	38.0000	43.0000	34.2500	42.5000	+21.951%	2,663	6,145	+52.447%
2026-07-30	26.8000	39.0500	26.8000	34.8500	+148.219%	2,035	6,616	+85.911%
2026-07-29	15.8000	17.5000	14.0400	14.0400	-10.288%	75	6,790	+361.467%
2026-07-28	17.0000	17.9000	14.9500	15.6500	+2.421%	112	6,776	+313.994%
2026-07-27	15.1000	16.1000	14.7000	15.2800	+10.325%	89	6,787	+324.018%
2026-07-24	15.4000	15.4800	13.8000	13.8500	+2.974%	79	6,823	+367.798%
2026-07-23	16.9500	16.9500	13.0500	13.4500	-19.073%	215	6,812	+381.710%
2026-07-22	17.3000	17.5000	15.9500	16.6200	-16.692%	59	6,887	+289.832%
2026-07-21	19.8000	19.9500	18.9700	19.9500	-1.724%	38	6,880	+224.762%
2026-07-20	18.0000	20.3000	17.6700	20.3000	+7.124%	28	6,888	+219.163%
2026-07-17	19.5000	20.3000	17.7500	18.9500	-8.894%	1,377	6,880	+241.900%
2026-07-16	18.9500	22.2900	18.8500	20.8000	+8.333%	65	5,953	+211.490%
2026-07-15	17.0200	20.6000	17.0200	19.2000	+19.107%	108	5,956	+237.448%
2026-07-14	15.3100	16.7500	15.0000	16.1200	-10.444%	80	5,952	+301.923%
2026-07-13	16.7700	18.3000	15.7000	18.0000	+8.827%	74	5,952	+259.944%
2026-07-10	17.1400	18.0000	15.8900	16.5400	+4.816%	74	5,927	+291.717%
2026-07-09	13.5000	15.8000	13.5000	15.7800	+1.806%	44	5,884	+310.583%
2026-07-08	15.9200	15.9400	15.0500	15.5000	-12.479%	9	5,883	+318.000%
2026-07-07	18.8000	19.2900	17.7100	17.7100	+2.075%	38	5,882	+265.839%
2026-07-06	16.3500	17.3500	16.3500	17.3500	-6.570%	47	5,869	+273.429%
2026-07-02	17.0000	19.2400	17.0000	18.5700	+6.418%	138	5,755	+248.896%
2026-07-01	15.0700	18.6500	15.0000	17.4500	+25.090%	160	5,755	+271.289%
2026-06-30	14.3000	14.3500	13.5000	13.9500	+3.104%	75	5,781	+364.444%
2026-06-29	15.7000	16.2000	13.2000	13.5300	-12.143%	120	5,779	+378.862%
2026-06-26	11.2000	15.4000	11.0000	15.4000	+47.087%	1,155	5,783	+320.714%
2026-06-25	10.5000	11.1500	9.7000	10.4700	-19.088%	464	5,014	+518.816%
2026-06-24	14.0000	14.8500	12.9400	12.9400	-4.148%	26	5,206	+400.696%
2026-06-23	14.0000	14.3000	13.0500	13.5000	+8.608%	52	5,202	+379.926%
2026-06-22	15.3500	15.5000	12.4300	12.4300	-20.064%	326	5,188	+421.239%
2026-06-18	14.9000	15.9500	13.4000	15.5500	+5.639%	119	5,110	+316.656%
2026-06-17	17.5000	17.5000	14.7100	14.7200	-22.240%	256	5,110	+340.149%
2026-06-16	19.1500	20.0000	18.3000	18.9300	-10.918%	25	5,110	+242.261%
2026-06-15	20.3500	22.0000	20.3500	21.2500	+12.912%	102	5,113	+204.894%
2026-06-12	18.0000	19.0000	17.2900	18.8200	-4.853%	113	5,104	+244.261%
2026-06-11	19.9500	20.1000	17.2000	19.7800	-5.359%	716	5,090	+227.553%
2026-06-10	21.7000	23.2600	20.4000	20.9000	-8.813%	68	5,180	+210.000%
2026-06-09	24.7000	25.8000	21.3000	22.9200	-11.335%	94	5,168	+182.679%
2026-06-08	26.3000	26.5000	24.4000	25.8500	-6.000%	636	5,145	+150.638%
2026-06-05	32.0300	32.0300	26.6500	27.5000	-14.063%	413	4,783	+135.600%
2026-06-04	34.6700	34.8000	31.5500	32.0000	-4.762%	526	4,822	+102.469%
2026-06-03	37.4500	37.4500	31.0000	33.6000	-14.937%	125	4,316	+92.827%
2026-06-02	43.7000	45.5000	39.1500	39.5000	-22.397%	253	4,314	+64.025%
2026-06-01	51.5500	53.0000	47.2000	50.9000	+20.075%	297	4,330	+27.289%
2026-05-29	34.5000	42.4200	34.5000	42.3900	+36.963%	498	4,330	+52.843%
2026-05-28	25.3100	31.9600	25.3100	30.9500	+27.366%	87	4,477	+109.338%
2026-05-27	24.2000	25.0500	23.8500	24.3000	-2.605%	61	4,461	+166.626%
2026-05-26	25.5600	27.2000	24.7500	24.9500	-6.238%	47	4,455	+159.679%
2026-05-22	26.7300	27.1500	26.0000	26.6100	-3.587%	15	4,455	+143.480%
2026-05-21	29.2200	29.5000	26.7000	27.6000	+1.471%	14	4,459	+134.746%
2026-05-20	24.5000	27.5000	24.1500	27.2000	+4.055%	102	4,459	+138.199%
2026-05-19	32.0000	32.5000	26.1000	26.1400	-9.862%	136	4,419	+147.858%
2026-05-18	27.2900	30.7500	26.5500	29.0000	+0.729%	121	4,419	+123.414%
2026-05-15	25.4200	31.8000	25.2500	28.7900	+22.354%	86	4,419	+125.043%
2026-05-14	22.0200	24.7000	22.0200	23.5300	+9.188%	121	4,405	+175.351%
2026-05-13	20.1400	21.5500	19.8900	21.5500	-2.179%	9	4,329	+200.650%
2026-05-12	22.2300	22.4500	21.6800	22.0300	-4.961%	7	4,329	+194.099%
2026-05-11	21.9300	23.4500	21.8000	23.1800	-7.833%	60	4,329	+179.508%
2026-05-08	25.5400	26.1800	24.5700	25.1500	-9.532%	33	4,317	+157.614%
2026-05-07	26.6000	29.3000	26.6000	27.8000	+16.075%	334	4,314	+133.058%
2026-05-06	22.0000	24.7000	20.7500	23.9500	+1.915%	19	4,118	+170.522%
2026-05-05	24.6000	24.7800	22.0000	23.5000	-1.011%	37	4,115	+175.702%
2026-05-04	25.2500	26.8000	23.5700	23.7400	-3.496%	107	4,103	+172.915%
2026-05-01	25.0000	26.0000	24.0000	24.6000	+7.424%	33	4,111	+163.374%
2026-04-30	25.7500	25.7500	19.7800	22.9000	-28.638%	173	4,111	+182.926%
2026-04-29	32.7000	33.2500	31.2300	32.0900	-7.308%	37	4,072	+101.901%
2026-04-28	32.0700	34.6200	32.0000	34.6200	+6.131%	72	4,080	+87.146%
2026-04-27	31.7000	32.6200	30.0000	32.6200	+0.835%	55	4,054	+98.620%
2026-04-24	30.0000	32.3500	29.5500	32.3500	+13.509%	78	4,049	+100.278%
2026-04-23	29.3000	31.3500	27.5000	28.5000	-20.613%	233	4,019	+127.333%
2026-04-22	31.5700	36.0000	31.2500	35.9000	+14.696%	48	3,980	+80.474%
2026-04-21	30.2000	32.8500	30.2000	31.3000	+10.406%	114	3,952	+106.997%
2026-04-20	29.5100	30.3300	28.3500	28.3500	-10.057%	105	3,952	+128.536%
2026-04-17	32.2100	36.2000	30.9000	31.5200	+1.026%	165	3,943	+105.552%
2026-04-16	30.5200	31.3800	27.9000	31.2000	+11.429%	195	3,930	+107.660%
2026-04-15	24.2000	28.5000	24.2000	28.0000	+37.660%	127	3,905	+131.393%
2026-04-14	20.6000	21.6000	19.6000	20.3400	+16.229%	168	3,829	+218.535%
2026-04-13	13.6000	17.5000	13.6000	17.5000	+33.080%	32	3,804	+270.229%
2026-04-10	12.9500	13.2500	12.9500	13.1500	+2.335%	13	3,794	+392.700%
2026-04-09	12.5700	12.8800	11.7000	12.8500	+1.181%	13	3,795	+404.202%
2026-04-08	14.9300	15.0000	12.7000	12.7000	+2.419%	62	3,792	+410.157%
2026-04-07	12.5200	12.5200	12.4000	12.4000	-2.745%	11	3,776	+422.500%
2026-04-06	13.3500	13.3500	12.7500	12.7500	-6.525%	14	3,775	+408.157%
2026-04-02	12.2000	13.6400	12.2000	13.6400	+6.148%	10	3,764	+375.000%
2026-04-01	13.4300	13.8000	12.8500	12.8500	-4.104%	63	3,764	+404.202%
2026-03-31	12.6500	13.5500	11.7500	13.4000	+15.418%	60	3,811	+383.507%
2026-03-30	11.1000	12.5000	10.9000	11.6100	+3.476%	71	3,771	+458.053%
2026-03-27	11.7100	11.7100	10.9600	11.2200	-10.811%	101	3,762	+477.451%
2026-03-26	13.4500	13.4500	12.5400	12.5800	-8.175%	83	3,700	+415.024%
2026-03-25	14.3500	14.3500	13.6300	13.7000	-6.164%	95	3,652	+372.920%
2026-03-24	16.0700	16.0700	14.1000	14.6000	-13.095%	55	3,660	+343.767%
2026-03-23	17.7000	17.9500	16.8000	16.8000	-4.545%	102	3,642	+285.655%
2026-03-20	18.0400	18.2400	17.4000	17.6000	-7.757%	40	3,635	+268.125%
2026-03-19	19.5300	19.8000	18.8000	19.0800	-6.379%	32	3,622	+239.570%
2026-03-18	21.9000	21.9000	20.2000	20.3800	-13.461%	40	3,631	+217.910%
2026-03-17	25.1000	25.1000	23.5500	23.5500	+0.770%	4	3,623	+175.117%
2026-03-16	23.0000	23.7500	22.5000	23.3700	-1.807%	61	3,619	+177.236%
2026-03-13	25.0300	25.4500	23.6000	23.8000	-10.526%	30	3,662	+172.227%
2026-03-12	26.3800	26.8800	26.3700	26.6000	0.000%	6	3,665	+143.571%
2026-03-11	27.6000	27.6000	25.9000	26.6000	-4.659%	35	3,666	+143.571%
2026-03-10	27.7000	28.7200	27.6500	27.9000	-6.689%	23	3,663	+132.222%
2026-03-09	28.7000	30.0000	28.6000	29.9000	-3.704%	169	3,663	+116.689%
2026-03-06	32.3500	33.2000	31.0500	31.0500	-2.969%	46	3,611	+108.663%
2026-03-05	30.2700	32.0000	30.2300	32.0000	+6.030%	18	3,602	+102.469%
2026-03-04	28.8500	31.5100	28.6800	30.1800	+3.533%	130	3,602	+114.679%
2026-03-03	26.3500	29.3000	25.0000	29.1500	+11.900%	14	3,550	+122.264%
2026-03-02	24.7500	26.6700	24.7500	26.0500	+3.868%	15	3,547	+148.714%
2026-02-27	23.9500	26.1500	23.9500	25.0800	-8.467%	1,037	3,544	+158.333%
2026-02-26	29.1500	29.1500	27.2500	27.4000	+3.985%	12	2,555	+136.460%
2026-02-25	22.7500	26.6000	22.7500	26.3500	+19.936%	1,037	1,586	+145.882%
2026-02-24	21.0900	21.9700	21.0900	21.9700	+8.014%	17	1,586	+194.902%
2026-02-23	23.0000	23.0000	20.3400	20.3400	-17.317%	33	1,579	+218.535%
2026-02-20	24.5500	25.6000	24.5500	24.6000	-1.006%	29	1,571	+163.374%
2026-02-19	25.8000	27.5000	24.8500	24.8500	-0.401%	40	1,570	+160.724%
2026-02-18	24.3300	25.6200	24.3300	24.9500	+3.527%	13	1,542	+159.679%
2026-02-17	25.0000	25.6000	24.0000	24.1000	-8.988%	15	1,533	+168.838%
2026-02-13	27.0000	27.5400	26.3100	26.4800	-2.035%	24	1,516	+144.675%
2026-02-12	26.4000	28.2000	25.7000	27.0300	-2.030%	35	1,516	+139.697%
2026-02-11	32.3000	32.3000	27.4200	27.5900	-14.450%	18	1,527	+134.831%
2026-02-10	32.3300	35.0500	31.8900	32.2500	+4.369%	70	1,529	+100.899%
2026-02-09	29.6100	30.9200	29.1000	30.9000	+17.490%	63	1,533	+109.676%
2026-02-06	25.6400	26.4000	24.0500	26.3000	+8.230%	37	1,529	+146.350%
2026-02-05	27.1600	27.1600	24.1300	24.3000	-22.165%	59	1,525	+166.626%
2026-02-04	29.5500	32.3900	29.5500	31.2200	+6.046%	106	1,540	+107.527%
2026-02-03	33.0000	33.0000	28.8200	29.4400	-14.468%	193	1,540	+120.075%
2026-02-02	38.5000	38.5000	34.0000	34.4200	-7.721%	64	1,513	+88.234%
2026-01-30	40.0000	40.5400	37.3000	37.3000	-7.787%	19	1,499	+73.700%
2026-01-29	40.7400	41.5000	35.2700	40.4500	-40.488%	807	1,492	+60.173%
2026-01-28	67.3900	67.9700	67.3900	67.9700	+0.696%	22	869	-4.679%
2026-01-27	63.9100	68.4500	63.9100	67.5000	+9.845%	23	875	-4.015%
2026-01-26	56.5500	64.0000	56.5500	61.4500	+1.570%	54	891	+5.435%
2026-01-23	50.8000	61.3000	50.8000	60.5000	+22.321%	22	899	+7.091%
2026-01-22	47.2900	49.5000	47.2900	49.4600	+8.991%	12	900	+30.995%
2026-01-21	48.8000	48.8000	43.8000	45.3800	-11.454%	63	896	+42.772%
2026-01-20	49.7500	51.5000	49.7500	51.2500	-4.740%	420	878	+26.420%
2026-01-16	54.1000	55.7200	53.8000	53.8000	+0.037%	66	665	+20.428%
2026-01-15	55.5200	55.7000	53.5000	53.7800	-0.610%	112	665	+20.472%
2026-01-14	59.3000	59.8000	53.8000	54.1100	-11.149%	39	624	+19.738%
2026-01-13	63.6500	63.6500	59.0000	60.9000	-8.048%	20	598	+6.388%
2026-01-12	66.5200	66.5200	66.2300	66.2300	+1.068%	2	598	-2.174%
2026-01-09	64.3700	65.5300	63.3400	65.5300	-0.712%	21	598	-1.129%
2026-01-08	66.0000	66.0000	66.0000	66.0000	+1.523%	10	589	-1.833%
2026-01-06	62.4000	65.0100	62.4000	65.0100	+2.217%	231	589	-0.338%
2026-01-05	63.6000	63.6000	63.6000	63.6000	+1.145%	1	432	+1.871%
2026-01-02	65.7200	65.7600	62.1100	62.8800	-12.019%	120	432	+3.038%
2025-12-31	70.9500	71.4700	70.9500	71.4700	-3.197%	6	439	-9.347%
2025-12-30	73.8500	73.8500	73.8300	73.8300	+0.586%	4	439	-12.244%
2025-12-26	73.4000	73.4000	73.4000	73.4000	-1.025%	1	439	-11.730%
2025-12-24	74.1600	74.1600	74.1600	74.1600	+0.898%	3	439	-12.635%
2025-12-23	73.7500	73.8100	73.5000	73.5000	+0.685%	11	439	-11.850%
2025-12-22	72.9500	73.0000	72.8000	73.0000	-0.082%	3	450	-11.247%
2025-12-19	74.0000	74.0000	72.9900	73.0600	-2.326%	13	450	-11.319%
2025-12-18	74.5700	74.8000	74.5700	74.8000	+6.522%	2	459	-13.382%
2025-12-17	70.2200	70.2200	70.2200	70.2200	+3.265%	1	460	-7.733%
2025-12-16	68.0000	68.0000	68.0000	68.0000	+0.044%	10	459	-4.721%
2025-12-15	68.3700	68.3700	67.9700	67.9700	-6.532%	3	449	-4.679%
2025-12-12	72.7200	72.7200	72.7200	72.7200	+2.092%	2	449	-10.905%
2025-12-10	73.5000	73.9900	71.2300	71.2300	-10.940%	6	449	-9.041%
2025-12-09	80.7500	80.7500	79.9800	79.9800	+6.569%	2	444	-18.992%
2025-12-05	75.0500	75.0500	75.0500	75.0500	+1.146%	2	444	-13.671%
2025-12-04	73.5000	74.2000	72.0000	74.2000	+0.203%	17	446	-12.682%
2025-12-03	72.6400	74.1900	70.8800	74.0500	-9.163%	8	439	-12.505%
2025-12-02	81.2800	81.6400	81.2500	81.5200	+4.166%	5	436	-20.523%
2025-12-01	77.8000	78.2600	77.8000	78.2600	-0.369%	2	434	-17.212%
2025-11-26	75.4000	79.1000	75.4000	78.5500	+9.983%	17	435	-17.518%
2025-11-25	66.5000	71.6200	65.0000	71.4200	+1.478%	13	435	-9.283%
2025-11-24	67.9500	71.5000	67.9500	70.3800	-1.290%	26	430	-7.943%
2025-11-21	75.1000	75.1000	69.5000	71.3000	-5.438%	36	450	-9.130%
2025-11-20	82.7500	82.7500	75.4000	75.4000	-5.300%	7	437	-14.072%
2025-11-19	80.8500	81.1000	79.4300	79.6200	-6.659%	237	431	-18.626%
2025-11-18	85.9800	87.3000	81.8600	85.3000	-11.146%	46	512	-24.045%
2025-11-14	90.6100	96.0000	90.6100	96.0000	+0.787%	7	507	-32.510%
2025-11-12	92.8800	95.2500	89.6500	95.2500	+2.474%	3	511	-31.979%
2025-11-10	92.0000	92.9500	89.4400	92.9500	+4.262%	82	511	-30.296%
2025-11-06	89.6500	89.6500	87.5300	89.1500	-7.193%	102	503	-27.325%
2025-11-05	97.6000	97.6000	96.0600	96.0600	-2.497%	13	502	-32.553%
2025-11-04	96.2100	98.5200	95.4900	98.5200	-1.480%	6	501	-34.237%
2025-11-03	105.1000	105.1000	100.0000	100.0000	-2.296%	3	497	-35.210%
2025-10-31	106.5200	106.5200	101.4000	102.3500	-5.511%	13	497	-36.698%
2025-10-30	111.0000	111.0000	106.9500	108.3200	-9.074%	42	499	-40.186%
2025-10-29	118.6000	119.1300	118.6000	119.1300	-3.538%	2	498	-45.614%
2025-10-28	122.3500	123.5000	122.3500	123.5000	+15.572%	3	498	-47.538%
2025-10-24	105.2000	106.8600	105.2000	106.8600	+7.863%	7	497	-39.369%
2025-10-21	99.0700	99.0700	99.0700	99.0700	-1.969%	1	499	-34.602%
2025-10-20	101.1300	101.1300	101.0600	101.0600	+4.801%	2	499	-35.890%
2025-10-17	96.4300	96.4300	96.4300	96.4300	-0.782%	1	500	-32.811%
2025-10-16	97.1900	97.1900	97.1900	97.1900	-2.154%	2	500	-33.337%
2025-10-15	99.3300	99.3300	99.3300	99.3300	+1.877%	2	500	-34.773%
2025-10-14	97.5000	97.5000	97.5000	97.5000	-1.116%	4	500	-33.549%
2025-10-13	98.6000	98.6000	98.6000	98.6000	+0.051%	1	504	-34.290%
2025-10-10	102.7500	102.7500	98.5500	98.5500	-5.331%	7	503	-34.257%
2025-10-09	104.1000	104.1000	104.1000	104.1000	+2.855%	1	496	-37.762%
2025-10-03	101.2100	101.2100	101.2100	101.2100	+0.069%	1	495	-35.985%
2025-10-02	101.2000	101.2000	101.1400	101.1400	+3.638%	2	495	-35.940%
2025-10-01	98.1500	98.1500	97.5900	97.5900	-3.586%	2	496	-33.610%
2025-09-30	101.2200	101.2200	101.2200	101.2200	+1.220%	10	496	-35.991%
2025-09-29	100.0000	100.0000	100.0000	100.0000	+3.627%	1	496	-35.210%
2025-09-23	96.5000	96.5000	96.5000	96.5000	+8.855%	1	495	-32.860%
2025-09-09	88.6500	88.6500	88.6500	88.6500	+2.014%	1	494	-26.915%
2025-09-08	87.5000	88.9400	86.9000	86.9000	+1.756%	51	495	-25.443%
2025-09-05	90.5900	90.6600	84.6000	85.4000	-7.566%	10	445	-24.133%
2025-09-04	92.5000	92.5000	92.3900	92.3900	-1.324%	2	436	-29.873%
2025-08-28	93.6300	93.6300	93.6300	93.6300	-2.853%	1	436	-30.802%
2025-08-22	96.6000	96.6000	96.3800	96.3800	-11.521%	6	436	-32.777%
2025-08-12	108.9300	108.9300	108.9300	108.9300	-0.430%	2	430	-40.521%
2025-08-11	109.4000	109.4000	109.4000	109.4000	-1.707%	1	430	-40.777%
2025-08-06	111.3000	111.3000	111.3000	111.3000	-4.209%	5	430	-41.788%
2025-08-05	116.1900	116.1900	116.1900	116.1900	-2.024%	1	435	-44.238%
2025-08-04	119.3500	119.3500	118.5900	118.5900	+2.987%	3	435	-45.366%
2025-08-01	115.1500	115.1500	115.1500	115.1500	-3.753%	1	435	-43.734%
2025-07-31	119.3000	119.6400	119.3000	119.6400	+16.155%	5	435	-45.846%
2025-07-25	101.3500	103.0000	100.8800	103.0000	+2.794%	10	437	-37.097%
2025-07-24	100.2300	100.2300	100.2000	100.2000	+4.538%	8	441	-35.339%
2025-07-22	98.5500	98.5500	95.8500	95.8500	-1.389%	4	449	-32.405%
2025-07-21	97.2000	97.2000	97.2000	97.2000	-4.434%	1	450	-33.344%
2025-07-17	101.9700	101.9700	101.7100	101.7100	+4.715%	12	450	-36.299%
2025-07-16	97.1300	97.1300	97.1300	97.1300	-0.797%	1	461	-33.296%
2025-07-15	95.1800	97.9100	95.1800	97.9100	+3.927%	4	462	-33.827%
2025-07-14	94.2100	94.2100	94.2100	94.2100	+0.867%	1	463	-31.228%
2025-07-10	93.4000	93.4000	93.4000	93.4000	-1.007%	10	463	-30.632%
2025-07-09	94.3500	94.3500	94.3500	94.3500	+7.890%	1	453	-31.330%
2025-07-01	90.1400	90.1400	87.4500	87.4500	-4.269%	28	452	-25.912%
2025-06-27	91.6600	91.6600	91.2900	91.3500	-0.900%	4	427	-29.075%
2025-06-26	91.4000	92.1800	91.4000	92.1800	+5.869%	3	430	-29.714%
2025-06-25	89.0000	89.0000	87.0700	87.0700	-1.068%	6	430	-25.589%
2025-06-24	88.0100	88.0100	88.0100	88.0100	+3.871%	1	432	-26.383%
2025-06-23	85.6900	85.6900	84.5700	84.7300	+1.876%	30	433	-23.534%
2025-06-20	83.1700	83.1700	83.1700	83.1700	+3.189%	2	462	-22.099%
2025-06-18	80.6000	80.6000	80.6000	80.6000	+1.193%	1	462	-19.615%
2025-06-17	78.4700	80.8500	78.4700	79.6500	-2.925%	9	462	-18.657%
2025-06-16	82.0500	82.0500	82.0500	82.0500	+4.257%	1	462	-21.036%
2025-06-13	80.6100	80.6100	78.1000	78.7000	-3.079%	32	463	-17.675%
2025-06-12	79.7600	81.2000	79.7200	81.2000	+5.592%	9	475	-20.209%
2025-06-11	76.9000	76.9000	76.9000	76.9000	+3.152%	2	481	-15.748%
2025-06-10	74.8300	74.8300	74.5500	74.5500	-3.607%	2	483	-13.092%
2025-06-09	76.9600	77.3400	76.9600	77.3400	+2.032%	2	484	-16.227%
2025-06-06	76.1700	77.2500	75.7200	75.8000	+3.270%	26	484	-14.525%
2025-06-05	73.4000	73.4000	73.4000	73.4000	+2.571%	3	475	-11.730%
2025-06-04	71.5500	71.5600	71.5500	71.5600	-0.167%	2	480	-9.461%
2025-06-03	71.4400	71.6800	71.4400	71.6800	+1.891%	8	480	-9.612%
2025-06-02	68.7400	70.3500	68.7400	70.3500	+0.214%	2	484	-7.903%
2025-05-30	68.8500	70.2000	68.8500	70.2000	+1.857%	4	483	-7.707%
2025-05-29	68.9000	69.5000	68.9000	68.9200	-1.119%	35	484	-5.992%
2025-05-28	70.3500	70.3500	69.7000	69.7000	+4.326%	7	500	-7.044%
2025-05-23	66.8100	66.8100	66.8100	66.8100	-2.382%	6	500	-3.023%
2025-05-21	68.5000	68.5000	68.4400	68.4400	+0.278%	3	500	-5.333%
2025-05-20	68.2500	68.2500	68.2500	68.2500	-1.643%	1	497	-5.070%
2025-05-19	68.9000	69.8800	68.0900	69.3900	+7.465%	10	497	-6.629%
2025-05-16	64.5700	64.5700	64.5700	64.5700	-2.270%	2	502	+0.341%
2025-05-15	67.7700	67.7700	65.3800	66.0700	+0.716%	9	502	-1.937%
2025-05-14	66.1700	66.4000	65.5800	65.6000	+5.466%	6	505	-1.235%
2025-05-13	62.8800	62.8800	62.2000	62.2000	+3.494%	11	504	+4.164%
2025-05-12	59.1000	60.3900	59.0500	60.1000	-0.792%	8	495	+7.804%
2025-05-08	59.4000	61.2200	59.4000	60.5800	+4.755%	11	496	+6.949%
2025-05-07	57.8300	57.8300	57.8300	57.8300	-1.966%	1	498	+12.035%
2025-05-05	58.9900	58.9900	58.9900	58.9900	+8.338%	1	498	+9.832%
2025-05-01	55.8000	56.0600	53.5200	54.4500	+63.661%	36	498	+18.990%
2025-04-30	33.0700	33.3300	32.9500	33.2700	+3.451%	53	503	+94.740%
2025-04-24	32.1600	32.1600	32.1600	32.1600	+31.480%	2	505	+101.461%
2025-04-22	24.1000	24.4600	24.1000	24.4600	-27.029%	5	503	+164.881%
2025-04-15	33.5200	33.5200	33.5200	33.5200	-3.037%	2	503	+93.288%
2025-04-11	34.5700	34.5700	34.5700	34.5700	+11.516%	2	501	+87.417%
2025-04-10	31.0000	31.0000	31.0000	31.0000	-9.277%	1	501	+109.000%
2025-04-09	34.1700	34.1700	34.1700	34.1700	+40.617%	5	501	+89.611%
2025-04-08	26.3600	26.3700	24.3000	24.3000	+11.982%	7	496	+166.626%
2025-04-07	21.7000	21.7000	21.7000	21.7000	-12.676%	2	496	+198.571%
2025-04-04	29.2100	29.2100	24.8500	24.8500	-16.330%	102	496	+160.724%
2025-04-03	28.4700	29.7000	27.9900	29.7000	-4.379%	24	496	+118.148%
2025-04-02	31.0600	31.0600	31.0600	31.0600	+0.844%	1	512	+108.596%
2025-04-01	30.8000	30.8000	30.8000	30.8000	+17.333%	1	512	+110.357%
2025-03-31	26.2500	26.2500	26.2500	26.2500	-12.646%	1	513	+146.819%
2025-03-28	30.1800	30.1800	30.0500	30.0500	-14.509%	6	513	+115.607%
2025-03-27	34.7000	35.1500	34.7000	35.1500	+5.397%	2	513	+84.324%
2025-03-21	33.3500	33.3500	33.3500	33.3500	-1.331%	6	513	+94.273%
2025-03-20	33.8000	33.8000	33.8000	33.8000	-0.530%	1	513	+91.686%
2025-03-19	34.4300	34.4300	33.9800	33.9800	-0.498%	2	512	+90.671%
2025-03-18	34.2000	34.3000	34.1000	34.1500	-2.149%	35	512	+89.722%
2025-03-17	36.3000	36.3000	34.9000	34.9000	-2.378%	9	480	+85.645%
2025-03-14	35.7500	35.7500	35.7500	35.7500	+11.336%	2	478	+81.231%
2025-03-13	32.2200	32.2200	32.1100	32.1100	-5.280%	6	485	+101.775%
2025-03-12	33.9000	33.9000	33.9000	33.9000	+0.444%	1	485	+91.121%
2025-03-11	33.7500	33.7500	33.7500	33.7500	-0.442%	1	485	+91.970%
2025-03-10	36.2500	36.2500	33.5000	33.9000	-6.405%	12	486	+91.121%
2025-03-04	36.2200	36.2200	36.2200	36.2200	-2.240%	2	488	+78.879%
2025-03-03	39.8300	39.8300	37.0500	37.0500	-4.854%	13	488	+74.872%
2025-02-28	38.0000	38.9400	38.0000	38.9400	-2.990%	4	484	+66.384%
2025-02-27	42.1000	42.1500	40.1400	40.1400	-6.215%	6	482	+61.410%
2025-02-25	42.8000	42.8000	42.8000	42.8000	-17.866%	1	482	+51.379%
2025-02-20	52.1100	52.1100	52.1100	52.1100	+10.216%	2	482	+24.333%
2025-02-19	47.2800	47.2800	47.2800	47.2800	+2.338%	1	482	+37.035%
2025-02-18	46.2000	46.2000	46.2000	46.2000	+1.316%	1	482	+40.238%
2025-02-14	45.6000	45.6000	45.6000	45.6000	-4.202%	2	482	+42.083%
2025-02-13	46.4000	47.6000	46.4000	47.6000	+2.168%	5	482	+36.113%
2025-02-12	46.9200	46.9200	46.5900	46.5900	-7.284%	3	486	+39.064%
2025-02-10	50.2800	50.2800	50.2500	50.2500	-0.770%	2	486	+28.935%
2025-02-03	50.4200	51.1600	49.1500	50.6400	-3.266%	32	486	+27.942%
2025-01-31	52.3900	52.6000	52.3400	52.3500	+1.650%	14	458	+23.763%
2025-01-30	53.3000	53.3000	50.0000	51.5000	-17.296%	5	453	+25.806%
2025-01-27	58.3500	62.2700	58.0000	62.2700	-8.346%	6	450	+4.047%
2025-01-23	67.9400	67.9400	67.9400	67.9400	-1.465%	1	450	-4.636%
2025-01-22	68.9500	68.9500	68.9500	68.9500	+14.917%	2	450	-6.033%
2025-01-21	60.0000	60.0000	60.0000	60.0000	0.000%	1	452	+7.983%
2025-01-17	60.0000	60.0000	60.0000	60.0000	+2.145%	2	452	+7.983%
2025-01-15	58.7400	58.7400	58.7400	58.7400	+7.170%	1	452	+10.300%
2025-01-13	53.2700	54.8100	53.2700	54.8100	-5.663%	101	453	+18.208%
2025-01-10	55.9800	58.1000	55.0000	58.1000	-1.924%	8	473	+11.515%
2025-01-08	59.2400	59.2400	59.2400	59.2400	-2.885%	1	472	+9.369%
2025-01-06	62.0000	62.0000	61.0000	61.0000	+11.172%	2	472	+6.213%
2025-01-02	55.4500	55.4500	54.8700	54.8700	-12.110%	2	471	+18.079%
2024-12-27	62.4300	62.4300	62.4300	62.4300	-9.978%	10	471	+3.780%
2024-12-26	68.4000	69.3500	68.4000	69.3500	+2.000%	81	471	-6.575%
2024-12-20	67.9900	67.9900	67.9900	67.9900	-3.847%	2	552	-4.707%
2024-12-19	72.8100	73.4300	70.7100	70.7100	-3.796%	3	552	-8.372%
2024-12-18	75.0000	75.0000	73.5000	73.5000	-7.779%	4	551	-11.850%
2024-12-17	79.5300	79.7000	79.1900	79.7000	+5.633%	7	552	-18.708%
2024-12-16	73.9900	75.4500	73.9900	75.4500	-4.614%	2	551	-14.129%
2024-12-12	79.1000	79.1000	79.1000	79.1000	+5.848%	1	551	-18.091%
2024-12-11	74.7300	74.7300	74.7300	74.7300	+3.763%	1	551	-13.301%
2024-12-10	72.5500	72.5500	72.0200	72.0200	-0.731%	2	554	-10.039%
2024-12-09	71.3000	73.0500	71.2700	72.5500	+0.207%	53	554	-10.696%
2024-12-06	72.4000	72.4000	72.4000	72.4000	+1.004%	2	553	-10.511%
2024-12-05	71.9000	71.9000	71.6800	71.6800	+6.287%	2	552	-9.612%
2024-12-04	67.8700	68.0000	67.4400	67.4400	+10.376%	5	551	-3.929%
2024-12-02	61.1000	61.1000	61.1000	61.1000	+1.833%	1	550	+6.039%
2024-11-27	60.0000	60.0000	60.0000	60.0000	-4.260%	1	549	+7.983%
2024-11-26	59.2000	62.6700	59.2000	62.6700	+12.919%	4	549	+3.383%
2024-11-25	55.5000	55.5000	55.5000	55.5000	+1.259%	1	549	+16.739%
2024-11-21	54.7900	54.8100	54.7900	54.8100	+0.809%	2	550	+18.208%
2024-11-20	54.3700	54.3700	54.3700	54.3700	-1.127%	1	552	+19.165%
2024-11-15	55.5300	56.4700	54.9900	54.9900	-9.556%	10	552	+17.821%
2024-11-13	60.8000	60.8000	60.8000	60.8000	+3.051%	1	551	+6.563%