Dark

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

EOD

Aug 3, 2026

57.64+35.624%(+15.14)1,046

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.8300	59.9500	48.6500	57.6400	+35.624%	1,046	5,289	0.000%
2026-07-31	38.0000	43.0000	34.2500	42.5000	+21.951%	2,663	6,145	+35.624%
2026-07-30	26.8000	39.0500	26.8000	34.8500	+148.219%	2,035	6,616	+65.395%
2026-07-29	15.8000	17.5000	14.0400	14.0400	-10.288%	75	6,790	+310.541%
2026-07-28	17.0000	17.9000	14.9500	15.6500	+2.421%	112	6,776	+268.307%
2026-07-27	15.1000	16.1000	14.7000	15.2800	+10.325%	89	6,787	+277.225%
2026-07-24	15.4000	15.4800	13.8000	13.8500	+2.974%	79	6,823	+316.173%
2026-07-23	16.9500	16.9500	13.0500	13.4500	-19.073%	215	6,812	+328.550%
2026-07-22	17.3000	17.5000	15.9500	16.6200	-16.692%	59	6,887	+246.811%
2026-07-21	19.8000	19.9500	18.9700	19.9500	-1.724%	38	6,880	+188.922%
2026-07-20	18.0000	20.3000	17.6700	20.3000	+7.124%	28	6,888	+183.941%
2026-07-17	19.5000	20.3000	17.7500	18.9500	-8.894%	1,377	6,880	+204.169%
2026-07-16	18.9500	22.2900	18.8500	20.8000	+8.333%	65	5,953	+177.115%
2026-07-15	17.0200	20.6000	17.0200	19.2000	+19.107%	108	5,956	+200.208%
2026-07-14	15.3100	16.7500	15.0000	16.1200	-10.444%	80	5,952	+257.568%
2026-07-13	16.7700	18.3000	15.7000	18.0000	+8.827%	74	5,952	+220.222%
2026-07-10	17.1400	18.0000	15.8900	16.5400	+4.816%	74	5,927	+248.489%
2026-07-09	13.5000	15.8000	13.5000	15.7800	+1.806%	44	5,884	+265.272%
2026-07-08	15.9200	15.9400	15.0500	15.5000	-12.479%	9	5,883	+271.871%
2026-07-07	18.8000	19.2900	17.7100	17.7100	+2.075%	38	5,882	+225.466%
2026-07-06	16.3500	17.3500	16.3500	17.3500	-6.570%	47	5,869	+232.219%
2026-07-02	17.0000	19.2400	17.0000	18.5700	+6.418%	138	5,755	+210.393%
2026-07-01	15.0700	18.6500	15.0000	17.4500	+25.090%	160	5,755	+230.315%
2026-06-30	14.3000	14.3500	13.5000	13.9500	+3.104%	75	5,781	+313.190%
2026-06-29	15.7000	16.2000	13.2000	13.5300	-12.143%	120	5,779	+326.016%
2026-06-26	11.2000	15.4000	11.0000	15.4000	+47.087%	1,155	5,783	+274.286%
2026-06-25	10.5000	11.1500	9.7000	10.4700	-19.088%	464	5,014	+450.525%
2026-06-24	14.0000	14.8500	12.9400	12.9400	-4.148%	26	5,206	+345.440%
2026-06-23	14.0000	14.3000	13.0500	13.5000	+8.608%	52	5,202	+326.963%
2026-06-22	15.3500	15.5000	12.4300	12.4300	-20.064%	326	5,188	+363.717%
2026-06-18	14.9000	15.9500	13.4000	15.5500	+5.639%	119	5,110	+270.675%
2026-06-17	17.5000	17.5000	14.7100	14.7200	-22.240%	256	5,110	+291.576%
2026-06-16	19.1500	20.0000	18.3000	18.9300	-10.918%	25	5,110	+204.490%
2026-06-15	20.3500	22.0000	20.3500	21.2500	+12.912%	102	5,113	+171.247%
2026-06-12	18.0000	19.0000	17.2900	18.8200	-4.853%	113	5,104	+206.270%
2026-06-11	19.9500	20.1000	17.2000	19.7800	-5.359%	716	5,090	+191.405%
2026-06-10	21.7000	23.2600	20.4000	20.9000	-8.813%	68	5,180	+175.789%
2026-06-09	24.7000	25.8000	21.3000	22.9200	-11.335%	94	5,168	+151.483%
2026-06-08	26.3000	26.5000	24.4000	25.8500	-6.000%	636	5,145	+122.979%
2026-06-05	32.0300	32.0300	26.6500	27.5000	-14.063%	413	4,783	+109.600%
2026-06-04	34.6700	34.8000	31.5500	32.0000	-4.762%	526	4,822	+80.125%
2026-06-03	37.4500	37.4500	31.0000	33.6000	-14.937%	125	4,316	+71.548%
2026-06-02	43.7000	45.5000	39.1500	39.5000	-22.397%	253	4,314	+45.924%
2026-06-01	51.5500	53.0000	47.2000	50.9000	+20.075%	297	4,330	+13.242%
2026-05-29	34.5000	42.4200	34.5000	42.3900	+36.963%	498	4,330	+35.975%
2026-05-28	25.3100	31.9600	25.3100	30.9500	+27.366%	87	4,477	+86.236%
2026-05-27	24.2000	25.0500	23.8500	24.3000	-2.605%	61	4,461	+137.202%
2026-05-26	25.5600	27.2000	24.7500	24.9500	-6.238%	47	4,455	+131.022%
2026-05-22	26.7300	27.1500	26.0000	26.6100	-3.587%	15	4,455	+116.610%
2026-05-21	29.2200	29.5000	26.7000	27.6000	+1.471%	14	4,459	+108.841%
2026-05-20	24.5000	27.5000	24.1500	27.2000	+4.055%	102	4,459	+111.912%
2026-05-19	32.0000	32.5000	26.1000	26.1400	-9.862%	136	4,419	+120.505%
2026-05-18	27.2900	30.7500	26.5500	29.0000	+0.729%	121	4,419	+98.759%
2026-05-15	25.4200	31.8000	25.2500	28.7900	+22.354%	86	4,419	+100.208%
2026-05-14	22.0200	24.7000	22.0200	23.5300	+9.188%	121	4,405	+144.964%
2026-05-13	20.1400	21.5500	19.8900	21.5500	-2.179%	9	4,329	+167.471%
2026-05-12	22.2300	22.4500	21.6800	22.0300	-4.961%	7	4,329	+161.643%
2026-05-11	21.9300	23.4500	21.8000	23.1800	-7.833%	60	4,329	+148.663%
2026-05-08	25.5400	26.1800	24.5700	25.1500	-9.532%	33	4,317	+129.185%
2026-05-07	26.6000	29.3000	26.6000	27.8000	+16.075%	334	4,314	+107.338%
2026-05-06	22.0000	24.7000	20.7500	23.9500	+1.915%	19	4,118	+140.668%
2026-05-05	24.6000	24.7800	22.0000	23.5000	-1.011%	37	4,115	+145.277%
2026-05-04	25.2500	26.8000	23.5700	23.7400	-3.496%	107	4,103	+142.797%
2026-05-01	25.0000	26.0000	24.0000	24.6000	+7.424%	33	4,111	+134.309%
2026-04-30	25.7500	25.7500	19.7800	22.9000	-28.638%	173	4,111	+151.703%
2026-04-29	32.7000	33.2500	31.2300	32.0900	-7.308%	37	4,072	+79.620%
2026-04-28	32.0700	34.6200	32.0000	34.6200	+6.131%	72	4,080	+66.493%
2026-04-27	31.7000	32.6200	30.0000	32.6200	+0.835%	55	4,054	+76.701%
2026-04-24	30.0000	32.3500	29.5500	32.3500	+13.509%	78	4,049	+78.176%
2026-04-23	29.3000	31.3500	27.5000	28.5000	-20.613%	233	4,019	+102.246%
2026-04-22	31.5700	36.0000	31.2500	35.9000	+14.696%	48	3,980	+60.557%
2026-04-21	30.2000	32.8500	30.2000	31.3000	+10.406%	114	3,952	+84.153%
2026-04-20	29.5100	30.3300	28.3500	28.3500	-10.057%	105	3,952	+103.316%
2026-04-17	32.2100	36.2000	30.9000	31.5200	+1.026%	165	3,943	+82.868%
2026-04-16	30.5200	31.3800	27.9000	31.2000	+11.429%	195	3,930	+84.744%
2026-04-15	24.2000	28.5000	24.2000	28.0000	+37.660%	127	3,905	+105.857%
2026-04-14	20.6000	21.6000	19.6000	20.3400	+16.229%	168	3,829	+183.382%
2026-04-13	13.6000	17.5000	13.6000	17.5000	+33.080%	32	3,804	+229.371%
2026-04-10	12.9500	13.2500	12.9500	13.1500	+2.335%	13	3,794	+338.327%
2026-04-09	12.5700	12.8800	11.7000	12.8500	+1.181%	13	3,795	+348.560%
2026-04-08	14.9300	15.0000	12.7000	12.7000	+2.419%	62	3,792	+353.858%
2026-04-07	12.5200	12.5200	12.4000	12.4000	-2.745%	11	3,776	+364.839%
2026-04-06	13.3500	13.3500	12.7500	12.7500	-6.525%	14	3,775	+352.078%
2026-04-02	12.2000	13.6400	12.2000	13.6400	+6.148%	10	3,764	+322.581%
2026-04-01	13.4300	13.8000	12.8500	12.8500	-4.104%	63	3,764	+348.560%
2026-03-31	12.6500	13.5500	11.7500	13.4000	+15.418%	60	3,811	+330.149%
2026-03-30	11.1000	12.5000	10.9000	11.6100	+3.476%	71	3,771	+396.469%
2026-03-27	11.7100	11.7100	10.9600	11.2200	-10.811%	101	3,762	+413.725%
2026-03-26	13.4500	13.4500	12.5400	12.5800	-8.175%	83	3,700	+358.188%
2026-03-25	14.3500	14.3500	13.6300	13.7000	-6.164%	95	3,652	+320.730%
2026-03-24	16.0700	16.0700	14.1000	14.6000	-13.095%	55	3,660	+294.795%
2026-03-23	17.7000	17.9500	16.8000	16.8000	-4.545%	102	3,642	+243.095%
2026-03-20	18.0400	18.2400	17.4000	17.6000	-7.757%	40	3,635	+227.500%
2026-03-19	19.5300	19.8000	18.8000	19.0800	-6.379%	32	3,622	+202.096%
2026-03-18	21.9000	21.9000	20.2000	20.3800	-13.461%	40	3,631	+182.826%
2026-03-17	25.1000	25.1000	23.5500	23.5500	+0.770%	4	3,623	+144.756%
2026-03-16	23.0000	23.7500	22.5000	23.3700	-1.807%	61	3,619	+146.641%
2026-03-13	25.0300	25.4500	23.6000	23.8000	-10.526%	30	3,662	+142.185%
2026-03-12	26.3800	26.8800	26.3700	26.6000	0.000%	6	3,665	+116.692%
2026-03-11	27.6000	27.6000	25.9000	26.6000	-4.659%	35	3,666	+116.692%
2026-03-10	27.7000	28.7200	27.6500	27.9000	-6.689%	23	3,663	+106.595%
2026-03-09	28.7000	30.0000	28.6000	29.9000	-3.704%	169	3,663	+92.776%
2026-03-06	32.3500	33.2000	31.0500	31.0500	-2.969%	46	3,611	+85.636%
2026-03-05	30.2700	32.0000	30.2300	32.0000	+6.030%	18	3,602	+80.125%
2026-03-04	28.8500	31.5100	28.6800	30.1800	+3.533%	130	3,602	+90.987%
2026-03-03	26.3500	29.3000	25.0000	29.1500	+11.900%	14	3,550	+97.736%
2026-03-02	24.7500	26.6700	24.7500	26.0500	+3.868%	15	3,547	+121.267%
2026-02-27	23.9500	26.1500	23.9500	25.0800	-8.467%	1,037	3,544	+129.825%
2026-02-26	29.1500	29.1500	27.2500	27.4000	+3.985%	12	2,555	+110.365%
2026-02-25	22.7500	26.6000	22.7500	26.3500	+19.936%	1,037	1,586	+118.748%
2026-02-24	21.0900	21.9700	21.0900	21.9700	+8.014%	17	1,586	+162.358%
2026-02-23	23.0000	23.0000	20.3400	20.3400	-17.317%	33	1,579	+183.382%
2026-02-20	24.5500	25.6000	24.5500	24.6000	-1.006%	29	1,571	+134.309%
2026-02-19	25.8000	27.5000	24.8500	24.8500	-0.401%	40	1,570	+131.952%
2026-02-18	24.3300	25.6200	24.3300	24.9500	+3.527%	13	1,542	+131.022%
2026-02-17	25.0000	25.6000	24.0000	24.1000	-8.988%	15	1,533	+139.170%
2026-02-13	27.0000	27.5400	26.3100	26.4800	-2.035%	24	1,516	+117.674%
2026-02-12	26.4000	28.2000	25.7000	27.0300	-2.030%	35	1,516	+113.245%
2026-02-11	32.3000	32.3000	27.4200	27.5900	-14.450%	18	1,527	+108.916%
2026-02-10	32.3300	35.0500	31.8900	32.2500	+4.369%	70	1,529	+78.729%
2026-02-09	29.6100	30.9200	29.1000	30.9000	+17.490%	63	1,533	+86.537%
2026-02-06	25.6400	26.4000	24.0500	26.3000	+8.230%	37	1,529	+119.163%
2026-02-05	27.1600	27.1600	24.1300	24.3000	-22.165%	59	1,525	+137.202%
2026-02-04	29.5500	32.3900	29.5500	31.2200	+6.046%	106	1,540	+84.625%
2026-02-03	33.0000	33.0000	28.8200	29.4400	-14.468%	193	1,540	+95.788%
2026-02-02	38.5000	38.5000	34.0000	34.4200	-7.721%	64	1,513	+67.461%
2026-01-30	40.0000	40.5400	37.3000	37.3000	-7.787%	19	1,499	+54.531%
2026-01-29	40.7400	41.5000	35.2700	40.4500	-40.488%	807	1,492	+42.497%
2026-01-28	67.3900	67.9700	67.3900	67.9700	+0.696%	22	869	-15.198%
2026-01-27	63.9100	68.4500	63.9100	67.5000	+9.845%	23	875	-14.607%
2026-01-26	56.5500	64.0000	56.5500	61.4500	+1.570%	54	891	-6.200%
2026-01-23	50.8000	61.3000	50.8000	60.5000	+22.321%	22	899	-4.727%
2026-01-22	47.2900	49.5000	47.2900	49.4600	+8.991%	12	900	+16.539%
2026-01-21	48.8000	48.8000	43.8000	45.3800	-11.454%	63	896	+27.016%
2026-01-20	49.7500	51.5000	49.7500	51.2500	-4.740%	420	878	+12.468%
2026-01-16	54.1000	55.7200	53.8000	53.8000	+0.037%	66	665	+7.138%
2026-01-15	55.5200	55.7000	53.5000	53.7800	-0.610%	112	665	+7.177%
2026-01-14	59.3000	59.8000	53.8000	54.1100	-11.149%	39	624	+6.524%
2026-01-13	63.6500	63.6500	59.0000	60.9000	-8.048%	20	598	-5.353%
2026-01-12	66.5200	66.5200	66.2300	66.2300	+1.068%	2	598	-12.970%
2026-01-09	64.3700	65.5300	63.3400	65.5300	-0.712%	21	598	-12.040%
2026-01-08	66.0000	66.0000	66.0000	66.0000	+1.523%	10	589	-12.667%
2026-01-06	62.4000	65.0100	62.4000	65.0100	+2.217%	231	589	-11.337%
2026-01-05	63.6000	63.6000	63.6000	63.6000	+1.145%	1	432	-9.371%
2026-01-02	65.7200	65.7600	62.1100	62.8800	-12.019%	120	432	-8.333%
2025-12-31	70.9500	71.4700	70.9500	71.4700	-3.197%	6	439	-19.351%
2025-12-30	73.8500	73.8500	73.8300	73.8300	+0.586%	4	439	-21.929%
2025-12-26	73.4000	73.4000	73.4000	73.4000	-1.025%	1	439	-21.471%
2025-12-24	74.1600	74.1600	74.1600	74.1600	+0.898%	3	439	-22.276%
2025-12-23	73.7500	73.8100	73.5000	73.5000	+0.685%	11	439	-21.578%
2025-12-22	72.9500	73.0000	72.8000	73.0000	-0.082%	3	450	-21.041%
2025-12-19	74.0000	74.0000	72.9900	73.0600	-2.326%	13	450	-21.106%
2025-12-18	74.5700	74.8000	74.5700	74.8000	+6.522%	2	459	-22.941%
2025-12-17	70.2200	70.2200	70.2200	70.2200	+3.265%	1	460	-17.915%
2025-12-16	68.0000	68.0000	68.0000	68.0000	+0.044%	10	459	-15.235%
2025-12-15	68.3700	68.3700	67.9700	67.9700	-6.532%	3	449	-15.198%
2025-12-12	72.7200	72.7200	72.7200	72.7200	+2.092%	2	449	-20.737%
2025-12-10	73.5000	73.9900	71.2300	71.2300	-10.940%	6	449	-19.079%
2025-12-09	80.7500	80.7500	79.9800	79.9800	+6.569%	2	444	-27.932%
2025-12-05	75.0500	75.0500	75.0500	75.0500	+1.146%	2	444	-23.198%
2025-12-04	73.5000	74.2000	72.0000	74.2000	+0.203%	17	446	-22.318%
2025-12-03	72.6400	74.1900	70.8800	74.0500	-9.163%	8	439	-22.161%
2025-12-02	81.2800	81.6400	81.2500	81.5200	+4.166%	5	436	-29.293%
2025-12-01	77.8000	78.2600	77.8000	78.2600	-0.369%	2	434	-26.348%
2025-11-26	75.4000	79.1000	75.4000	78.5500	+9.983%	17	435	-26.620%
2025-11-25	66.5000	71.6200	65.0000	71.4200	+1.478%	13	435	-19.294%
2025-11-24	67.9500	71.5000	67.9500	70.3800	-1.290%	26	430	-18.102%
2025-11-21	75.1000	75.1000	69.5000	71.3000	-5.438%	36	450	-19.158%
2025-11-20	82.7500	82.7500	75.4000	75.4000	-5.300%	7	437	-23.554%
2025-11-19	80.8500	81.1000	79.4300	79.6200	-6.659%	237	431	-27.606%
2025-11-18	85.9800	87.3000	81.8600	85.3000	-11.146%	46	512	-32.427%
2025-11-14	90.6100	96.0000	90.6100	96.0000	+0.787%	7	507	-39.958%
2025-11-12	92.8800	95.2500	89.6500	95.2500	+2.474%	3	511	-39.486%
2025-11-10	92.0000	92.9500	89.4400	92.9500	+4.262%	82	511	-37.988%
2025-11-06	89.6500	89.6500	87.5300	89.1500	-7.193%	102	503	-35.345%
2025-11-05	97.6000	97.6000	96.0600	96.0600	-2.497%	13	502	-39.996%
2025-11-04	96.2100	98.5200	95.4900	98.5200	-1.480%	6	501	-41.494%
2025-11-03	105.1000	105.1000	100.0000	100.0000	-2.296%	3	497	-42.360%
2025-10-31	106.5200	106.5200	101.4000	102.3500	-5.511%	13	497	-43.683%
2025-10-30	111.0000	111.0000	106.9500	108.3200	-9.074%	42	499	-46.787%
2025-10-29	118.6000	119.1300	118.6000	119.1300	-3.538%	2	498	-51.616%
2025-10-28	122.3500	123.5000	122.3500	123.5000	+15.572%	3	498	-53.328%
2025-10-24	105.2000	106.8600	105.2000	106.8600	+7.863%	7	497	-46.060%
2025-10-21	99.0700	99.0700	99.0700	99.0700	-1.969%	1	499	-41.819%
2025-10-20	101.1300	101.1300	101.0600	101.0600	+4.801%	2	499	-42.965%
2025-10-17	96.4300	96.4300	96.4300	96.4300	-0.782%	1	500	-40.226%
2025-10-16	97.1900	97.1900	97.1900	97.1900	-2.154%	2	500	-40.693%
2025-10-15	99.3300	99.3300	99.3300	99.3300	+1.877%	2	500	-41.971%
2025-10-14	97.5000	97.5000	97.5000	97.5000	-1.116%	4	500	-40.882%
2025-10-13	98.6000	98.6000	98.6000	98.6000	+0.051%	1	504	-41.542%
2025-10-10	102.7500	102.7500	98.5500	98.5500	-5.331%	7	503	-41.512%
2025-10-09	104.1000	104.1000	104.1000	104.1000	+2.855%	1	496	-44.630%
2025-10-03	101.2100	101.2100	101.2100	101.2100	+0.069%	1	495	-43.049%
2025-10-02	101.2000	101.2000	101.1400	101.1400	+3.638%	2	495	-43.010%
2025-10-01	98.1500	98.1500	97.5900	97.5900	-3.586%	2	496	-40.937%
2025-09-30	101.2200	101.2200	101.2200	101.2200	+1.220%	10	496	-43.055%
2025-09-29	100.0000	100.0000	100.0000	100.0000	+3.627%	1	496	-42.360%
2025-09-23	96.5000	96.5000	96.5000	96.5000	+8.855%	1	495	-40.269%
2025-09-09	88.6500	88.6500	88.6500	88.6500	+2.014%	1	494	-34.980%
2025-09-08	87.5000	88.9400	86.9000	86.9000	+1.756%	51	495	-33.671%
2025-09-05	90.5900	90.6600	84.6000	85.4000	-7.566%	10	445	-32.506%
2025-09-04	92.5000	92.5000	92.3900	92.3900	-1.324%	2	436	-37.612%
2025-08-28	93.6300	93.6300	93.6300	93.6300	-2.853%	1	436	-38.439%
2025-08-22	96.6000	96.6000	96.3800	96.3800	-11.521%	6	436	-40.195%
2025-08-12	108.9300	108.9300	108.9300	108.9300	-0.430%	2	430	-47.085%
2025-08-11	109.4000	109.4000	109.4000	109.4000	-1.707%	1	430	-47.313%
2025-08-06	111.3000	111.3000	111.3000	111.3000	-4.209%	5	430	-48.212%
2025-08-05	116.1900	116.1900	116.1900	116.1900	-2.024%	1	435	-50.392%
2025-08-04	119.3500	119.3500	118.5900	118.5900	+2.987%	3	435	-51.396%
2025-08-01	115.1500	115.1500	115.1500	115.1500	-3.753%	1	435	-49.944%
2025-07-31	119.3000	119.6400	119.3000	119.6400	+16.155%	5	435	-51.822%
2025-07-25	101.3500	103.0000	100.8800	103.0000	+2.794%	10	437	-44.039%
2025-07-24	100.2300	100.2300	100.2000	100.2000	+4.538%	8	441	-42.475%
2025-07-22	98.5500	98.5500	95.8500	95.8500	-1.389%	4	449	-39.864%
2025-07-21	97.2000	97.2000	97.2000	97.2000	-4.434%	1	450	-40.700%
2025-07-17	101.9700	101.9700	101.7100	101.7100	+4.715%	12	450	-43.329%
2025-07-16	97.1300	97.1300	97.1300	97.1300	-0.797%	1	461	-40.657%
2025-07-15	95.1800	97.9100	95.1800	97.9100	+3.927%	4	462	-41.130%
2025-07-14	94.2100	94.2100	94.2100	94.2100	+0.867%	1	463	-38.818%
2025-07-10	93.4000	93.4000	93.4000	93.4000	-1.007%	10	463	-38.287%
2025-07-09	94.3500	94.3500	94.3500	94.3500	+7.890%	1	453	-38.908%
2025-07-01	90.1400	90.1400	87.4500	87.4500	-4.269%	28	452	-34.088%
2025-06-27	91.6600	91.6600	91.2900	91.3500	-0.900%	4	427	-36.902%
2025-06-26	91.4000	92.1800	91.4000	92.1800	+5.869%	3	430	-37.470%
2025-06-25	89.0000	89.0000	87.0700	87.0700	-1.068%	6	430	-33.800%
2025-06-24	88.0100	88.0100	88.0100	88.0100	+3.871%	1	432	-34.507%
2025-06-23	85.6900	85.6900	84.5700	84.7300	+1.876%	30	433	-31.972%
2025-06-20	83.1700	83.1700	83.1700	83.1700	+3.189%	2	462	-30.696%
2025-06-18	80.6000	80.6000	80.6000	80.6000	+1.193%	1	462	-28.486%
2025-06-17	78.4700	80.8500	78.4700	79.6500	-2.925%	9	462	-27.633%
2025-06-16	82.0500	82.0500	82.0500	82.0500	+4.257%	1	462	-29.750%
2025-06-13	80.6100	80.6100	78.1000	78.7000	-3.079%	32	463	-26.760%
2025-06-12	79.7600	81.2000	79.7200	81.2000	+5.592%	9	475	-29.015%
2025-06-11	76.9000	76.9000	76.9000	76.9000	+3.152%	2	481	-25.046%
2025-06-10	74.8300	74.8300	74.5500	74.5500	-3.607%	2	483	-22.683%
2025-06-09	76.9600	77.3400	76.9600	77.3400	+2.032%	2	484	-25.472%
2025-06-06	76.1700	77.2500	75.7200	75.8000	+3.270%	26	484	-23.958%
2025-06-05	73.4000	73.4000	73.4000	73.4000	+2.571%	3	475	-21.471%
2025-06-04	71.5500	71.5600	71.5500	71.5600	-0.167%	2	480	-19.452%
2025-06-03	71.4400	71.6800	71.4400	71.6800	+1.891%	8	480	-19.587%
2025-06-02	68.7400	70.3500	68.7400	70.3500	+0.214%	2	484	-18.067%
2025-05-30	68.8500	70.2000	68.8500	70.2000	+1.857%	4	483	-17.892%
2025-05-29	68.9000	69.5000	68.9000	68.9200	-1.119%	35	484	-16.367%
2025-05-28	70.3500	70.3500	69.7000	69.7000	+4.326%	7	500	-17.303%
2025-05-23	66.8100	66.8100	66.8100	66.8100	-2.382%	6	500	-13.725%
2025-05-21	68.5000	68.5000	68.4400	68.4400	+0.278%	3	500	-15.780%
2025-05-20	68.2500	68.2500	68.2500	68.2500	-1.643%	1	497	-15.546%
2025-05-19	68.9000	69.8800	68.0900	69.3900	+7.465%	10	497	-16.933%
2025-05-16	64.5700	64.5700	64.5700	64.5700	-2.270%	2	502	-10.733%
2025-05-15	67.7700	67.7700	65.3800	66.0700	+0.716%	9	502	-12.759%
2025-05-14	66.1700	66.4000	65.5800	65.6000	+5.466%	6	505	-12.134%
2025-05-13	62.8800	62.8800	62.2000	62.2000	+3.494%	11	504	-7.331%
2025-05-12	59.1000	60.3900	59.0500	60.1000	-0.792%	8	495	-4.093%
2025-05-08	59.4000	61.2200	59.4000	60.5800	+4.755%	11	496	-4.853%
2025-05-07	57.8300	57.8300	57.8300	57.8300	-1.966%	1	498	-0.329%
2025-05-05	58.9900	58.9900	58.9900	58.9900	+8.338%	1	498	-2.289%
2025-05-01	55.8000	56.0600	53.5200	54.4500	+63.661%	36	498	+5.859%
2025-04-30	33.0700	33.3300	32.9500	33.2700	+3.451%	53	503	+73.249%
2025-04-24	32.1600	32.1600	32.1600	32.1600	+31.480%	2	505	+79.229%
2025-04-22	24.1000	24.4600	24.1000	24.4600	-27.029%	5	503	+135.650%
2025-04-15	33.5200	33.5200	33.5200	33.5200	-3.037%	2	503	+71.957%
2025-04-11	34.5700	34.5700	34.5700	34.5700	+11.516%	2	501	+66.734%
2025-04-10	31.0000	31.0000	31.0000	31.0000	-9.277%	1	501	+85.935%
2025-04-09	34.1700	34.1700	34.1700	34.1700	+40.617%	5	501	+68.686%
2025-04-08	26.3600	26.3700	24.3000	24.3000	+11.982%	7	496	+137.202%
2025-04-07	21.7000	21.7000	21.7000	21.7000	-12.676%	2	496	+165.622%
2025-04-04	29.2100	29.2100	24.8500	24.8500	-16.330%	102	496	+131.952%
2025-04-03	28.4700	29.7000	27.9900	29.7000	-4.379%	24	496	+94.074%
2025-04-02	31.0600	31.0600	31.0600	31.0600	+0.844%	1	512	+85.576%
2025-04-01	30.8000	30.8000	30.8000	30.8000	+17.333%	1	512	+87.143%
2025-03-31	26.2500	26.2500	26.2500	26.2500	-12.646%	1	513	+119.581%
2025-03-28	30.1800	30.1800	30.0500	30.0500	-14.509%	6	513	+91.814%
2025-03-27	34.7000	35.1500	34.7000	35.1500	+5.397%	2	513	+63.983%
2025-03-21	33.3500	33.3500	33.3500	33.3500	-1.331%	6	513	+72.834%
2025-03-20	33.8000	33.8000	33.8000	33.8000	-0.530%	1	513	+70.533%
2025-03-19	34.4300	34.4300	33.9800	33.9800	-0.498%	2	512	+69.629%
2025-03-18	34.2000	34.3000	34.1000	34.1500	-2.149%	35	512	+68.785%
2025-03-17	36.3000	36.3000	34.9000	34.9000	-2.378%	9	480	+65.158%
2025-03-14	35.7500	35.7500	35.7500	35.7500	+11.336%	2	478	+61.231%
2025-03-13	32.2200	32.2200	32.1100	32.1100	-5.280%	6	485	+79.508%
2025-03-12	33.9000	33.9000	33.9000	33.9000	+0.444%	1	485	+70.029%
2025-03-11	33.7500	33.7500	33.7500	33.7500	-0.442%	1	485	+70.785%
2025-03-10	36.2500	36.2500	33.5000	33.9000	-6.405%	12	486	+70.029%
2025-03-04	36.2200	36.2200	36.2200	36.2200	-2.240%	2	488	+59.139%
2025-03-03	39.8300	39.8300	37.0500	37.0500	-4.854%	13	488	+55.574%
2025-02-28	38.0000	38.9400	38.0000	38.9400	-2.990%	4	484	+48.023%
2025-02-27	42.1000	42.1500	40.1400	40.1400	-6.215%	6	482	+43.597%
2025-02-25	42.8000	42.8000	42.8000	42.8000	-17.866%	1	482	+34.673%
2025-02-20	52.1100	52.1100	52.1100	52.1100	+10.216%	2	482	+10.612%
2025-02-19	47.2800	47.2800	47.2800	47.2800	+2.338%	1	482	+21.912%
2025-02-18	46.2000	46.2000	46.2000	46.2000	+1.316%	1	482	+24.762%
2025-02-14	45.6000	45.6000	45.6000	45.6000	-4.202%	2	482	+26.404%
2025-02-13	46.4000	47.6000	46.4000	47.6000	+2.168%	5	482	+21.092%
2025-02-12	46.9200	46.9200	46.5900	46.5900	-7.284%	3	486	+23.718%
2025-02-10	50.2800	50.2800	50.2500	50.2500	-0.770%	2	486	+14.706%
2025-02-03	50.4200	51.1600	49.1500	50.6400	-3.266%	32	486	+13.823%
2025-01-31	52.3900	52.6000	52.3400	52.3500	+1.650%	14	458	+10.105%
2025-01-30	53.3000	53.3000	50.0000	51.5000	-17.296%	5	453	+11.922%
2025-01-27	58.3500	62.2700	58.0000	62.2700	-8.346%	6	450	-7.435%
2025-01-23	67.9400	67.9400	67.9400	67.9400	-1.465%	1	450	-15.160%
2025-01-22	68.9500	68.9500	68.9500	68.9500	+14.917%	2	450	-16.403%
2025-01-21	60.0000	60.0000	60.0000	60.0000	0.000%	1	452	-3.933%
2025-01-17	60.0000	60.0000	60.0000	60.0000	+2.145%	2	452	-3.933%
2025-01-15	58.7400	58.7400	58.7400	58.7400	+7.170%	1	452	-1.873%
2025-01-13	53.2700	54.8100	53.2700	54.8100	-5.663%	101	453	+5.163%
2025-01-10	55.9800	58.1000	55.0000	58.1000	-1.924%	8	473	-0.792%
2025-01-08	59.2400	59.2400	59.2400	59.2400	-2.885%	1	472	-2.701%
2025-01-06	62.0000	62.0000	61.0000	61.0000	+11.172%	2	472	-5.508%
2025-01-02	55.4500	55.4500	54.8700	54.8700	-12.110%	2	471	+5.048%
2024-12-27	62.4300	62.4300	62.4300	62.4300	-9.978%	10	471	-7.673%
2024-12-26	68.4000	69.3500	68.4000	69.3500	+2.000%	81	471	-16.885%
2024-12-20	67.9900	67.9900	67.9900	67.9900	-3.847%	2	552	-15.223%
2024-12-19	72.8100	73.4300	70.7100	70.7100	-3.796%	3	552	-18.484%
2024-12-18	75.0000	75.0000	73.5000	73.5000	-7.779%	4	551	-21.578%
2024-12-17	79.5300	79.7000	79.1900	79.7000	+5.633%	7	552	-27.679%
2024-12-16	73.9900	75.4500	73.9900	75.4500	-4.614%	2	551	-23.605%
2024-12-12	79.1000	79.1000	79.1000	79.1000	+5.848%	1	551	-27.130%
2024-12-11	74.7300	74.7300	74.7300	74.7300	+3.763%	1	551	-22.869%
2024-12-10	72.5500	72.5500	72.0200	72.0200	-0.731%	2	554	-19.967%
2024-12-09	71.3000	73.0500	71.2700	72.5500	+0.207%	53	554	-20.551%
2024-12-06	72.4000	72.4000	72.4000	72.4000	+1.004%	2	553	-20.387%
2024-12-05	71.9000	71.9000	71.6800	71.6800	+6.287%	2	552	-19.587%
2024-12-04	67.8700	68.0000	67.4400	67.4400	+10.376%	5	551	-14.531%
2024-12-02	61.1000	61.1000	61.1000	61.1000	+1.833%	1	550	-5.663%
2024-11-27	60.0000	60.0000	60.0000	60.0000	-4.260%	1	549	-3.933%
2024-11-26	59.2000	62.6700	59.2000	62.6700	+12.919%	4	549	-8.026%
2024-11-25	55.5000	55.5000	55.5000	55.5000	+1.259%	1	549	+3.856%
2024-11-21	54.7900	54.8100	54.7900	54.8100	+0.809%	2	550	+5.163%
2024-11-20	54.3700	54.3700	54.3700	54.3700	-1.127%	1	552	+6.014%
2024-11-15	55.5300	56.4700	54.9900	54.9900	-9.556%	10	552	+4.819%
2024-11-13	60.8000	60.8000	60.8000	60.8000	+3.051%	1	551	-5.197%
2024-11-08	59.1200	59.6300	58.9600	59.0000	-1.503%	68	550	-2.305%
2024-11-07	59.9000	59.9000	59.9000	59.9000	+3.633%	1	549	-3.773%
2024-11-06	57.5000	58.0000	55.5000	57.8000	+4.294%	6	548	-0.277%
2024-11-05	55.7700	55.7700	55.4200	55.4200	+6.189%	3	547	+4.006%
2024-11-04	51.9800	52.1900	51.9800	52.1900	-4.063%	2	546	+10.443%
2024-11-01	54.4000	54.4000	54.4000	54.4000	+1.209%	2	548	+5.956%
2024-10-31	53.5000	54.2000	53.5000	53.7500	-23.759%	7	547	+7.237%
2024-10-30	68.2000	70.5000	68.2000	70.5000	+13.344%	3	546	-18.241%
2024-10-24	62.2000	62.2000	62.2000	62.2000	+0.533%	1	545	-7.331%
2024-10-23	61.8700	61.8700	61.8700	61.8700	+7.976%	1	544	-6.837%
2024-10-21	57.3000	57.3000	57.3000	57.3000	-1.207%	4	543	+0.593%
2024-10-18	58.0000	58.0000	58.0000	58.0000	+2.131%	2	547	-0.621%
2024-10-11	56.4000	56.7900	56.4000	56.7900	-1.985%	4	546	+1.497%
2024-10-10	57.9400	57.9400	57.9400	57.9400	+1.152%	1	546	-0.518%
2024-10-09	57.2800	57.2800	57.2800	57.2800	+0.579%	1	546	+0.628%
2024-10-08	56.1800	56.9500	56.1800	56.9500	+3.170%	4	547	+1.212%
2024-10-07	58.0000	58.0000	55.2000	55.2000	-9.360%	3	549	+4.420%
2024-10-01	60.9000	60.9000	60.9000	60.9000	-7.165%	2	550	-5.353%
2024-09-25	64.3000	65.6000	64.3000	65.6000	+2.149%	9	550	-12.134%
2024-09-24	64.2500	64.2500	64.2200	64.2200	-10.682%	80	541	-10.246%
2024-09-19	74.4300	74.4300	71.9000	71.9000	+3.290%	4	486	-19.833%
2024-09-18	68.9400	69.6100	68.9400	69.6100	-5.086%	2	486	-17.196%
2024-09-17	72.6300	73.3400	72.0600	73.3400	+8.507%	7	486	-21.407%
2024-09-16	68.2800	68.2800	67.1700	67.5900	+2.955%	4	486	-14.721%
2024-09-13	67.0000	67.0000	65.6500	65.6500	+0.644%	6	485	-12.201%
2024-09-12	63.4700	65.2300	63.4700	65.2300	+10.935%	3	483	-11.636%
2024-09-11	58.8000	58.8000	58.8000	58.8000	+1.801%	1	483	-1.973%
2024-09-10	57.7600	57.7600	57.7600	57.7600	+10.970%	10	483	-0.208%
2024-09-09	54.6000	55.0900	52.0500	52.0500	+0.058%	25	473	+10.740%
2024-09-06	53.2700	53.2700	52.0200	52.0200	-7.962%	6	491	+10.804%
2024-09-05	56.5200	56.5200	56.5200	56.5200	-5.184%	2	491	+1.982%
2024-09-03	60.7300	60.7300	58.9000	59.6100	-5.381%	32	491	-3.305%
2024-08-29	61.0500	63.0000	61.0500	63.0000	+8.865%	3	517	-8.508%
2024-08-28	57.1800	57.8700	57.1800	57.8700	-0.669%	13	519	-0.397%
2024-08-27	59.4000	59.4000	58.2600	58.2600	-7.155%	4	518	-1.064%
2024-08-23	62.5400	62.8000	62.5400	62.7500	-4.650%	10	516	-8.143%
2024-08-22	65.8100	65.8100	65.8100	65.8100	-1.996%	1	519	-12.415%
2024-08-20	67.1500	67.1500	67.1500	67.1500	+6.082%	1	519	-14.162%
2024-08-19	63.4200	63.4200	63.0000	63.3000	+0.957%	16	518	-8.942%