Dark

MSFT20261218C465
MSFT Dec 18 2026 465.00 Call (MSFT261218C00465000)
option OPRA

EOD

Sep 29, 2026

61.28+8.749%(+4.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	59.2000	61.2800	59.2000	61.2800	+8.749%	4	1,946	0.000%
2026-09-28	57.6500	57.6500	56.2500	56.3500	-13.308%	21	1,944	+8.749%
2026-09-25	61.7500	66.3200	61.4600	65.0000	+39.996%	231	1,933	-5.723%
2026-09-24	47.7800	48.0500	46.3300	46.4300	-11.088%	13	1,925	+31.984%
2026-09-23	51.9500	58.6400	51.0000	52.2200	+4.273%	38	1,936	+17.350%
2026-09-22	54.4000	54.4000	50.0200	50.0800	-2.378%	6	1,927	+22.364%
2026-09-21	47.1300	51.3000	47.1300	51.3000	+7.818%	8	1,926	+19.454%
2026-09-18	48.3000	48.3000	47.5800	47.5800	-4.554%	2	1,923	+28.794%
2026-09-17	49.6500	49.8500	49.6000	49.8500	+2.530%	22	1,921	+22.929%
2026-09-16	49.9400	49.9400	48.6200	48.6200	-7.072%	14	1,920	+26.039%
2026-09-15	53.1200	54.5300	52.3200	52.3200	-11.622%	16	1,912	+17.125%
2026-09-14	52.0000	59.9200	52.0000	59.2000	+17.367%	9	1,898	+3.514%
2026-09-11	50.8700	52.0000	49.6000	50.4400	+1.469%	28	1,897	+21.491%
2026-09-09	49.7100	49.7100	49.7100	49.7100	+0.648%	1	1,889	+23.275%
2026-09-08	50.8500	50.8500	48.3500	49.3900	-10.086%	19	1,889	+24.074%
2026-09-04	55.5900	56.0000	54.6000	54.9300	-14.105%	19	1,876	+11.560%
2026-09-03	64.0000	64.0000	63.9500	63.9500	+22.745%	3	1,876	-4.175%
2026-09-02	52.1000	52.1000	52.1000	52.1000	-6.714%	36	1,874	+17.620%
2026-09-01	54.2500	56.2200	54.2500	55.8500	-10.925%	127	1,838	+9.722%
2026-08-31	63.8300	63.8300	62.7000	62.7000	-5.658%	5	1,719	-2.265%
2026-08-28	65.0000	69.0000	63.3900	66.4600	+11.660%	81	1,719	-7.794%
2026-08-27	50.6900	60.3000	50.6900	59.5200	+8.812%	10	1,750	+2.957%
2026-08-26	52.5500	54.7000	52.5500	54.7000	+7.255%	11	1,756	+12.029%
2026-08-25	48.6700	51.0000	48.6700	51.0000	+3.385%	5	1,756	+20.157%
2026-08-24	49.3100	50.0000	49.3100	49.3300	+4.957%	7	1,757	+24.225%
2026-08-19	47.0000	47.0000	47.0000	47.0000	+3.982%	1	1,756	+30.383%
2026-08-18	44.9500	45.2000	44.9500	45.2000	+2.494%	2	1,756	+35.575%
2026-08-17	51.3200	51.3200	43.9600	44.1000	-19.628%	328	1,756	+38.957%
2026-08-14	56.8500	56.8500	54.8700	54.8700	+0.292%	4	1,752	+11.682%
2026-08-13	55.5800	58.4500	54.7000	54.7100	+2.838%	5	1,752	+12.009%
2026-08-12	57.9000	57.9000	53.2000	53.2000	-13.902%	28	1,751	+15.188%
2026-08-11	60.6500	61.8000	60.6500	61.7900	-4.083%	933	1,749	-0.825%
2026-08-10	63.0000	70.4800	63.0000	64.4200	+5.520%	143	1,881	-4.874%
2026-08-07	64.0300	64.5000	60.7700	61.0500	+0.676%	812	1,831	+0.377%
2026-08-06	55.5000	61.8300	55.5000	60.6400	+10.697%	18	1,515	+1.055%
2026-08-05	57.0100	57.0100	53.0000	54.7800	-9.109%	24	1,524	+11.866%
2026-08-04	49.1700	62.8200	49.1700	60.2700	+9.582%	44	1,526	+1.676%
2026-08-03	46.1200	56.5000	46.1200	55.0000	+38.714%	106	1,532	+11.418%
2026-07-31	36.0900	39.9200	32.3500	39.6500	+20.334%	164	1,524	+54.552%
2026-07-30	25.5200	36.3900	25.0000	32.9500	+142.458%	319	1,502	+85.979%
2026-07-29	14.4500	15.7900	13.5900	13.5900	-5.952%	29	1,467	+350.920%
2026-07-28	15.8000	15.8000	14.3400	14.4500	-0.687%	9	1,474	+324.083%
2026-07-27	14.3500	14.5500	13.8500	14.5500	+12.355%	72	1,474	+321.168%
2026-07-24	13.5000	13.5000	12.9500	12.9500	+2.372%	17	1,477	+373.205%
2026-07-23	12.3000	12.8600	12.3000	12.6500	-21.817%	47	1,468	+384.427%
2026-07-22	16.1800	16.1800	16.1800	16.1800	-10.952%	2	1,471	+278.739%
2026-07-21	18.3000	18.3000	18.1000	18.1700	-3.607%	22	1,471	+237.259%
2026-07-20	16.9500	18.8500	16.9000	18.8500	+5.307%	7	1,470	+225.093%
2026-07-17	18.2500	18.2500	17.2000	17.9000	-12.126%	48	1,466	+242.346%
2026-07-16	19.0200	20.8000	19.0200	20.3700	+9.164%	21	1,424	+200.835%
2026-07-15	19.2000	19.2000	18.6600	18.6600	+20.387%	2	1,428	+228.403%
2026-07-14	14.3000	15.5000	14.3000	15.5000	-7.463%	13	1,428	+295.355%
2026-07-13	15.3000	17.2700	15.1500	16.7500	+7.717%	10	1,417	+265.851%
2026-07-10	15.5500	15.5500	15.5500	15.5500	+13.753%	1	1,413	+294.084%
2026-07-09	13.0000	13.6700	13.0000	13.6700	-7.007%	3	1,413	+348.281%
2026-07-08	14.7500	14.7500	14.7000	14.7000	-13.274%	31	1,414	+316.871%
2026-07-07	18.1000	18.5000	16.9500	16.9500	+6.738%	57	1,421	+261.534%
2026-07-06	15.3200	15.9900	15.2500	15.8800	-12.265%	4	1,421	+285.894%
2026-07-02	17.8000	18.1000	16.4800	18.1000	+9.366%	56	1,429	+238.564%
2026-07-01	14.6000	17.2500	14.6000	16.5500	+26.820%	79	1,429	+270.272%
2026-06-30	13.0000	13.3000	12.3000	13.0500	+1.556%	21	1,436	+369.579%
2026-06-29	14.5000	14.5000	12.4000	12.8500	-4.815%	32	1,434	+376.887%
2026-06-26	11.7000	14.6000	11.7000	13.5000	+42.857%	83	1,425	+353.926%
2026-06-25	10.4500	10.6000	9.2000	9.4500	-19.506%	59	1,440	+548.466%
2026-06-24	12.5000	12.9500	11.7400	11.7400	-5.854%	36	1,439	+421.976%
2026-06-23	13.0000	13.5000	12.3000	12.4700	+5.678%	75	1,440	+391.419%
2026-06-22	14.6500	14.6500	11.8000	11.8000	-18.900%	47	1,436	+419.322%
2026-06-18	13.1500	14.5500	12.8500	14.5500	+4.301%	66	1,503	+321.168%
2026-06-17	16.1500	16.2000	13.9000	13.9500	-18.895%	136	1,503	+339.283%
2026-06-16	18.9300	18.9300	17.2000	17.2000	-13.784%	103	1,503	+256.279%
2026-06-15	20.0500	20.0500	19.2600	19.9500	+12.648%	50	1,501	+207.168%
2026-06-12	16.6000	17.7100	16.5000	17.7100	+0.912%	80	1,502	+246.019%
2026-06-11	18.5000	18.5000	16.2500	17.5500	-11.139%	307	1,459	+249.174%
2026-06-10	19.7300	21.1500	19.7300	19.7500	-5.412%	17	1,442	+210.278%
2026-06-09	23.6600	23.6600	20.6800	20.8800	-14.949%	62	1,434	+193.487%
2026-06-08	24.9500	25.4500	23.2500	24.5500	-3.725%	64	1,399	+149.613%
2026-06-05	29.4000	29.4500	25.2000	25.5000	-15.980%	66	1,396	+140.314%
2026-06-04	32.3000	32.4300	29.8000	30.3500	-4.259%	27	1,404	+101.911%
2026-06-03	34.3000	34.3000	29.4700	31.7000	-16.138%	69	1,392	+93.312%
2026-06-02	40.3800	40.3800	37.4200	37.8000	-23.852%	50	1,370	+62.116%
2026-06-01	48.3000	50.8000	46.1700	49.6400	+24.286%	144	1,365	+23.449%
2026-05-29	36.3300	40.0000	34.1500	39.9400	+39.895%	163	1,309	+53.430%
2026-05-28	29.1900	29.1900	28.2300	28.5500	+26.049%	4	1,332	+114.641%
2026-05-27	22.0200	22.7000	22.0200	22.6500	-3.617%	40	1,332	+170.552%
2026-05-26	23.7600	23.7600	23.5000	23.5000	-9.441%	14	1,365	+160.766%
2026-05-22	24.8100	25.9500	24.8100	25.9500	+2.367%	12	1,361	+136.146%
2026-05-21	26.8900	26.8900	25.3000	25.3500	+5.625%	104	1,361	+141.736%
2026-05-20	24.0000	24.0000	24.0000	24.0000	-3.030%	1	1,361	+155.333%
2026-05-19	27.8000	27.9000	24.7500	24.7500	-9.007%	19	1,264	+147.596%
2026-05-18	27.6500	27.6500	26.6000	27.2000	-5.556%	52	1,264	+125.294%
2026-05-15	26.0000	29.5000	26.0000	28.8000	+30.317%	22	1,264	+112.778%
2026-05-14	22.0000	22.1000	21.6600	22.1000	+12.813%	6	1,261	+177.285%
2026-05-13	19.0900	19.6300	19.0900	19.5900	-4.439%	15	1,258	+212.813%
2026-05-12	20.7400	20.8200	20.5000	20.5000	-3.529%	65	1,258	+198.927%
2026-05-11	21.7500	21.7500	21.0000	21.2500	-8.009%	24	1,258	+188.376%
2026-05-08	23.6500	23.6500	23.0500	23.1000	-14.476%	22	1,216	+165.281%
2026-05-07	26.0500	27.0600	26.0500	27.0100	+19.092%	20	1,232	+126.879%
2026-05-06	21.6100	22.6800	21.6100	22.6800	+4.372%	2	1,216	+170.194%
2026-05-05	21.0000	21.7300	20.5000	21.7300	-4.484%	23	1,215	+182.006%
2026-05-04	22.7500	22.7500	22.7500	22.7500	-4.612%	1	1,210	+169.363%
2026-05-01	22.5000	24.3300	22.3300	23.8500	+11.972%	305	916	+156.939%
2026-04-30	23.4000	23.5000	18.3900	21.3000	-29.819%	78	916	+187.700%
2026-04-29	29.4500	30.9000	29.4500	30.3500	-8.777%	9	924	+101.911%
2026-04-28	32.0000	33.2700	31.6000	33.2700	+6.977%	60	919	+84.190%
2026-04-27	28.9400	31.2500	28.9400	31.1000	+2.573%	26	909	+97.042%
2026-04-24	28.8500	30.3200	28.1500	30.3200	+11.676%	65	899	+102.111%
2026-04-23	27.5000	29.3500	25.7500	27.1500	-19.556%	25	888	+125.709%
2026-04-22	31.4500	33.9700	31.4500	33.7500	+10.983%	106	895	+81.570%
2026-04-21	29.2600	31.0700	29.2600	30.4100	+11.637%	25	864	+101.513%
2026-04-20	27.6500	27.6500	27.2400	27.2400	-7.410%	2	864	+124.963%
2026-04-17	30.6700	33.8400	29.4000	29.4200	+4.512%	53	864	+108.294%
2026-04-16	27.4300	29.5000	26.2800	28.1500	+7.689%	49	856	+117.691%
2026-04-15	23.0000	26.9700	22.7000	26.1400	+32.354%	43	830	+134.430%
2026-04-14	19.4500	19.7500	19.4500	19.7500	+21.914%	3	823	+210.278%
2026-04-13	12.7100	16.2000	12.6900	16.2000	+31.707%	30	822	+278.272%
2026-04-10	12.3000	12.3000	12.3000	12.3000	+6.957%	1	858	+398.211%
2026-04-09	11.7300	12.1500	10.8800	11.5000	-1.709%	9	857	+432.870%
2026-04-08	12.9500	12.9500	11.7000	11.7000	0.000%	56	865	+423.761%
2026-04-07	11.0000	11.7000	11.0000	11.7000	-1.681%	29	845	+423.761%
2026-04-06	11.9000	11.9000	11.9000	11.9000	-2.459%	10	847	+414.958%
2026-04-02	11.3600	12.2000	11.3600	12.2000	-2.008%	23	818	+402.295%
2026-04-01	12.6000	12.6000	12.4500	12.4500	-0.160%	75	818	+392.209%
2026-03-31	12.0000	12.4700	11.3500	12.4700	+22.255%	17	806	+391.419%
2026-03-30	10.5500	11.6500	10.2000	10.2000	-2.857%	21	807	+500.784%
2026-03-27	10.4500	10.7500	10.2500	10.5000	-10.638%	49	807	+483.619%
2026-03-26	13.0500	13.0500	11.7500	11.7500	-7.407%	140	796	+421.532%
2026-03-25	13.2000	13.2000	12.5000	12.6900	-3.864%	51	780	+382.900%
2026-03-24	14.1700	14.1700	13.2000	13.2000	-15.709%	40	760	+364.242%
2026-03-23	16.4800	16.4800	15.6600	15.6600	-5.091%	22	750	+291.315%
2026-03-20	16.6900	16.6900	16.3500	16.5000	-8.537%	19	735	+271.394%
2026-03-19	18.2300	18.2300	17.8300	18.0400	-5.053%	97	726	+239.690%
2026-03-18	19.4500	19.6500	19.0000	19.0000	-10.546%	18	750	+222.526%
2026-03-17	21.1900	21.2400	21.1900	21.2400	-2.345%	11	752	+188.512%
2026-03-16	21.7500	21.7500	21.7500	21.7500	-2.466%	1	743	+181.747%
2026-03-13	23.5300	23.5300	22.3000	22.3000	-10.442%	38	744	+174.798%
2026-03-11	25.1000	25.1000	24.9000	24.9000	-5.467%	6	736	+146.104%
2026-03-10	26.3400	26.3400	26.3400	26.3400	-5.929%	1	736	+132.650%
2026-03-09	27.6500	28.0000	27.6500	28.0000	-4.891%	2	736	+118.857%
2026-03-06	29.4400	29.4400	29.4400	29.4400	-1.208%	1	735	+108.152%
2026-03-05	29.5800	30.0000	29.1500	29.8000	+8.958%	26	735	+105.638%
2026-03-04	27.3500	27.3500	27.3500	27.3500	-2.321%	4	715	+124.059%
2026-03-03	24.1000	28.0000	24.0000	28.0000	+10.672%	5	711	+118.857%
2026-03-02	25.3500	25.3500	25.1700	25.3000	+7.431%	13	710	+142.213%
2026-02-27	23.6900	23.6900	23.1100	23.5500	-10.115%	73	700	+160.212%
2026-02-26	28.1500	28.1500	25.8500	26.2000	+9.030%	34	630	+133.893%
2026-02-25	24.0300	24.0300	24.0300	24.0300	+17.506%	2	621	+155.015%
2026-02-24	19.5400	20.7600	19.4300	20.4500	+0.491%	21	621	+199.658%
2026-02-23	21.1000	21.3100	20.3100	20.3500	-14.996%	27	624	+201.130%
2026-02-20	23.9400	23.9400	23.9400	23.9400	+2.090%	1	610	+155.973%
2026-02-19	25.0200	25.0200	23.4500	23.4500	-2.088%	2	610	+161.322%
2026-02-18	23.9500	23.9500	23.9500	23.9500	+6.067%	1	610	+155.866%
2026-02-17	23.3400	23.3500	22.5800	22.5800	-11.277%	84	610	+171.391%
2026-02-13	25.9500	26.0000	25.4500	25.4500	-3.121%	16	586	+140.786%
2026-02-12	24.5500	26.2700	24.5500	26.2700	+1.233%	26	586	+133.270%
2026-02-11	26.2000	26.2000	25.9500	25.9500	-20.884%	2	599	+136.146%
2026-02-10	34.4400	34.4700	32.8000	32.8000	+10.811%	26	597	+86.829%
2026-02-09	27.9500	29.8000	27.9500	29.6000	+20.964%	30	613	+107.027%
2026-02-06	22.7800	24.9000	22.3100	24.4700	+7.419%	35	602	+150.429%
2026-02-05	25.5000	25.5000	22.5500	22.7800	-22.306%	20	594	+169.008%
2026-02-04	27.8500	30.1500	27.8500	29.3200	+6.386%	55	594	+109.004%
2026-02-03	29.9500	29.9500	27.3000	27.5600	-15.148%	88	579	+122.351%
2026-02-02	35.4700	35.4700	32.4800	32.4800	-9.400%	14	516	+88.670%
2026-01-30	39.7000	39.7000	35.8500	35.8500	-5.658%	44	513	+70.934%
2026-01-29	39.5000	39.6500	33.4500	38.0000	-42.642%	44	478	+61.263%
2026-01-28	64.9700	66.2500	64.3000	66.2500	+0.760%	7	455	-7.502%
2026-01-27	63.0000	65.9800	63.0000	65.7500	+10.579%	20	456	-6.798%
2026-01-26	54.6000	60.8800	54.6000	59.4600	+2.694%	15	469	+3.061%
2026-01-23	52.3400	59.1500	52.3400	57.9000	+24.382%	88	475	+5.838%
2026-01-22	44.2500	46.5500	44.2500	46.5500	+8.005%	16	452	+31.643%
2026-01-21	46.5000	46.6500	41.6500	43.1000	-11.789%	13	450	+42.181%
2026-01-20	46.8000	48.8600	46.8000	48.8600	-5.821%	18	448	+25.420%
2026-01-16	52.6800	52.8600	51.8800	51.8800	+1.606%	8	438	+18.119%
2026-01-15	52.2500	52.6500	51.0600	51.0600	-1.371%	21	438	+20.016%
2026-01-14	55.3500	55.6000	51.6200	51.7700	-9.808%	41	439	+18.370%
2026-01-13	57.5000	57.5000	56.0000	57.4000	-8.526%	16	418	+6.760%
2026-01-12	63.6000	63.6000	62.7500	62.7500	-0.869%	3	415	-2.343%
2026-01-08	63.3000	63.3000	63.3000	63.3000	-8.367%	1	416	-3.191%
2026-01-07	67.6500	70.0000	67.6500	69.0800	+9.930%	4	416	-11.291%
2026-01-06	59.3500	62.8400	59.3500	62.8400	+1.535%	5	416	-2.482%
2026-01-05	60.7600	61.8900	60.7600	61.8900	+2.705%	4	416	-0.986%
2026-01-02	62.9100	63.0000	59.3500	60.2600	-11.836%	245	416	+1.693%
2025-12-31	68.3500	68.3500	68.3500	68.3500	-1.655%	2	429	-10.344%
2025-12-29	69.5500	69.5500	68.5100	69.5000	-1.418%	12	429	-11.827%
2025-12-26	70.5000	70.5000	70.5000	70.5000	-1.742%	2	429	-13.078%
2025-12-24	71.7500	71.7500	71.7500	71.7500	+1.199%	1	430	-14.592%
2025-12-23	70.8300	70.9000	70.8300	70.9000	-0.435%	8	430	-13.568%
2025-12-18	71.2100	71.2100	71.2100	71.2100	+7.992%	50	427	-13.945%
2025-12-17	65.9400	65.9400	65.9400	65.9400	-4.365%	1	377	-7.067%
2025-12-12	68.9500	68.9500	68.9500	68.9500	-6.063%	2	378	-11.124%
2025-12-11	73.4000	73.4000	73.4000	73.4000	-6.282%	2	380	-16.512%
2025-12-08	78.3200	78.3200	78.3200	78.3200	+8.853%	2	378	-21.757%
2025-12-05	71.2000	71.9500	71.2000	71.9500	+0.841%	3	378	-14.830%
2025-12-03	68.8500	71.3500	68.7900	71.3500	-5.019%	5	378	-14.114%
2025-12-01	74.6800	75.1200	74.6800	75.1200	-0.792%	51	376	-18.424%
2025-11-26	75.7200	75.7200	75.7200	75.7200	+10.460%	1	376	-19.070%
2025-11-25	63.5000	68.5500	63.4400	68.5500	+1.480%	8	376	-10.605%
2025-11-24	68.0000	68.0000	67.5500	67.5500	-2.087%	3	376	-9.282%
2025-11-21	69.5000	69.5000	68.9900	68.9900	-5.325%	51	375	-11.176%
2025-11-20	72.8700	72.8700	72.8700	72.8700	-5.290%	8	325	-15.905%
2025-11-19	78.1600	78.1600	76.9400	76.9400	-3.463%	8	325	-20.354%
2025-11-18	82.5500	82.5500	79.7000	79.7000	-14.301%	5	319	-23.112%
2025-11-12	86.6500	93.0000	86.6500	93.0000	+5.144%	2	316	-34.108%
2025-11-10	85.4000	88.4500	85.4000	88.4500	+6.055%	2	316	-30.718%
2025-11-07	84.6000	84.6000	83.4000	83.4000	-2.910%	3	315	-26.523%
2025-11-06	86.6800	86.6800	85.9000	85.9000	-6.048%	3	312	-28.661%
2025-11-05	92.6200	92.8500	91.4300	91.4300	-4.512%	9	313	-32.976%
2025-11-04	94.6500	96.6000	94.6500	95.7500	-4.555%	31	307	-36.000%
2025-11-03	102.5000	102.5000	100.3200	100.3200	+0.824%	6	314	-38.915%
2025-10-31	98.0000	99.5000	98.0000	99.5000	-3.398%	2	314	-38.412%
2025-10-30	104.3000	104.3000	103.0000	103.0000	-11.230%	2	313	-40.505%
2025-10-29	116.0300	116.0300	116.0300	116.0300	-2.323%	1	313	-47.186%
2025-10-28	121.0000	121.0000	118.7900	118.7900	+9.222%	2	313	-48.413%
2025-10-27	108.7600	108.7600	108.7600	108.7600	+6.889%	29	312	-43.656%
2025-10-23	101.0000	101.7500	101.0000	101.7500	+6.366%	17	312	-39.774%
2025-10-20	95.6600	95.6600	95.6600	95.6600	+0.695%	1	313	-35.940%
2025-10-15	95.0000	95.0000	95.0000	95.0000	-6.173%	1	313	-35.495%
2025-10-10	101.2500	101.2500	101.2500	101.2500	-0.511%	1	312	-39.477%
2025-10-09	102.8000	102.8000	101.7700	101.7700	+6.565%	2	312	-39.786%
2025-10-02	95.5000	95.5000	95.5000	95.5000	-1.597%	8	311	-35.832%
2025-09-30	97.0500	97.0500	97.0500	97.0500	+7.238%	1	319	-36.857%
2025-09-25	90.5000	90.5000	90.5000	90.5000	-5.729%	5	320	-32.287%
2025-09-22	96.0000	96.0000	96.0000	96.0000	+1.212%	1	325	-36.167%
2025-09-19	94.8500	94.8500	94.8500	94.8500	+3.458%	1	326	-35.393%
2025-09-18	93.5000	93.5000	91.6800	91.6800	+0.416%	2	326	-33.159%
2025-09-12	91.2500	91.3000	91.2500	91.3000	+8.548%	42	324	-32.881%
2025-09-09	84.1100	84.1100	84.1100	84.1100	+0.851%	2	290	-27.143%
2025-09-08	83.4000	83.4000	83.4000	83.4000	-5.869%	15	292	-26.523%
2025-09-03	89.6300	89.6300	88.6000	88.6000	+0.682%	4	292	-30.835%
2025-09-02	88.0000	88.0000	88.0000	88.0000	-2.612%	1	290	-30.364%
2025-08-27	89.8000	90.3600	89.8000	90.3600	-10.861%	2	290	-32.182%
2025-08-18	101.3700	101.3700	101.3700	101.3700	-4.341%	1	289	-39.548%
2025-08-14	105.9700	105.9700	105.9700	105.9700	+1.933%	1	289	-42.172%
2025-08-13	110.4100	110.4100	103.9600	103.9600	-1.646%	9	290	-41.054%
2025-08-11	105.7000	105.7000	105.7000	105.7000	-3.320%	1	292	-42.025%
2025-08-06	109.3300	109.3300	109.3300	109.3300	+2.436%	1	293	-43.950%
2025-08-01	106.8000	106.8000	106.7300	106.7300	-7.062%	47	293	-42.584%
2025-07-31	117.2100	117.2100	114.8400	114.8400	+15.883%	19	300	-46.639%
2025-07-29	99.1000	99.1000	99.1000	99.1000	+1.381%	30	304	-38.163%
2025-07-28	97.7500	97.7500	97.7500	97.7500	-0.922%	1	333	-37.309%
2025-07-25	98.6600	98.6600	98.6600	98.6600	+0.622%	1	333	-37.888%
2025-07-24	98.0500	98.0500	98.0500	98.0500	+1.396%	1	333	-37.501%
2025-07-18	96.7000	96.7000	96.7000	96.7000	+0.468%	1	334	-36.629%
2025-07-17	98.9500	98.9500	96.2500	96.2500	+11.530%	5	334	-36.332%
2025-07-08	86.3000	86.3000	86.3000	86.3000	+0.058%	1	334	-28.992%
2025-07-07	86.2500	86.2500	86.2500	86.2500	+3.666%	10	334	-28.951%
2025-07-02	83.2000	83.2000	83.2000	83.2000	-5.508%	10	334	-26.346%
2025-06-30	88.8200	90.0000	88.0500	88.0500	-0.147%	5	344	-30.403%
2025-06-27	88.1800	88.1800	88.1800	88.1800	-0.362%	1	343	-30.506%
2025-06-26	88.5000	88.5000	88.5000	88.5000	+4.945%	2	344	-30.757%
2025-06-25	86.0500	86.0500	84.1200	84.3300	+1.885%	4	346	-27.333%
2025-06-24	82.7700	82.7700	82.7700	82.7700	+5.980%	1	349	-25.964%
2025-06-23	78.1000	78.1000	78.1000	78.1000	+1.746%	1	349	-21.536%
2025-06-20	78.5500	78.5500	76.7600	76.7600	-0.660%	4	350	-20.167%
2025-06-17	77.2700	77.2700	77.2700	77.2700	-1.879%	1	352	-20.694%
2025-06-16	78.7500	78.7500	78.7500	78.7500	+3.265%	10	352	-22.184%
2025-06-13	76.6400	76.6400	76.2600	76.2600	-0.664%	4	342	-19.643%
2025-06-12	76.7700	76.7700	76.7700	76.7700	+2.333%	1	343	-20.177%
2025-06-11	75.0000	75.0200	75.0000	75.0200	+4.151%	3	344	-18.315%
2025-06-10	72.0300	72.0300	72.0300	72.0300	-2.741%	1	343	-14.924%
2025-06-06	74.0600	74.0600	74.0600	74.0600	+4.649%	2	343	-17.256%
2025-06-05	72.0700	72.0700	70.4300	70.7700	+2.968%	16	342	-13.410%
2025-06-04	68.7000	68.7300	68.7000	68.7300	-0.058%	4	345	-10.840%
2025-06-03	68.8500	68.8500	68.7700	68.7700	+0.806%	5	345	-10.891%
2025-06-02	67.2500	68.2200	67.2500	68.2200	+2.989%	6	340	-10.173%
2025-05-30	66.2200	66.2400	66.2200	66.2400	-0.794%	4	342	-7.488%
2025-05-29	67.0000	67.0000	66.7700	66.7700	-1.228%	5	341	-8.222%
2025-05-27	67.6000	67.6000	67.6000	67.6000	+1.961%	2	338	-9.349%
2025-05-22	66.3000	66.3000	66.3000	66.3000	+2.473%	10	336	-7.572%
2025-05-21	64.7000	64.7000	64.7000	64.7000	+0.968%	1	326	-5.286%
2025-05-20	64.0800	64.0800	64.0800	64.0800	-3.465%	20	325	-4.370%
2025-05-19	66.2500	66.5000	66.2500	66.3800	+6.378%	152	305	-7.683%
2025-05-16	62.4000	62.4000	62.4000	62.4000	-4.878%	2	172	-1.795%
2025-05-15	65.2000	65.6000	65.2000	65.6000	+3.161%	2	172	-6.585%
2025-05-14	63.5900	63.5900	63.5900	63.5900	+5.579%	1	170	-3.633%
2025-05-13	60.2300	60.2300	60.2300	60.2300	+1.210%	80	171	+1.743%
2025-05-12	59.5400	59.5400	59.5100	59.5100	+2.005%	5	242	+2.974%
2025-05-08	59.6000	59.6000	58.3400	58.3400	+6.654%	2	239	+5.039%
2025-05-07	54.3200	54.7000	54.3200	54.7000	-1.971%	2	239	+12.029%
2025-05-06	54.0500	55.8000	54.0500	55.8000	-1.709%	6	240	+9.821%
2025-05-05	57.0000	57.0000	56.7700	56.7700	+1.738%	27	235	+7.944%
2025-05-02	55.5000	55.8000	55.5000	55.8000	+8.708%	6	234	+9.821%
2025-05-01	51.5500	51.5500	50.8000	51.3300	+54.608%	9	236	+19.384%
2025-04-30	31.4100	33.2000	31.0700	33.2000	+38.333%	33	239	+84.578%
2025-04-22	24.0000	24.0000	24.0000	24.0000	+10.650%	3	223	+155.333%
2025-04-21	21.6900	21.6900	21.6900	21.6900	-32.952%	1	223	+182.527%
2025-04-14	34.0000	34.0000	32.0000	32.3500	+22.770%	3	222	+89.428%
2025-04-09	23.4500	26.3500	23.4500	26.3500	+24.882%	3	223	+132.562%
2025-04-07	22.5000	22.5000	21.1000	21.1000	-25.310%	2	222	+190.427%
2025-04-03	28.2200	28.2500	28.2200	28.2500	-5.896%	3	221	+116.920%
2025-03-28	30.0200	30.0200	30.0200	30.0200	-11.052%	160	219	+104.131%
2025-03-27	33.7000	33.8000	33.7000	33.7500	-2.117%	3	191	+81.570%
2025-03-24	34.4800	34.4800	34.4800	34.4800	+3.544%	2	193	+77.726%
2025-03-17	33.3000	33.3000	33.3000	33.3000	+4.389%	3	193	+84.024%
2025-03-12	31.9000	31.9000	31.9000	31.9000	-19.688%	1	193	+92.100%
2025-03-06	39.7200	39.7200	39.7200	39.7200	+6.688%	1	193	+54.280%
2025-03-03	37.5000	37.8900	37.2100	37.2300	-7.732%	39	194	+64.598%
2025-02-27	40.3500	40.3500	40.3500	40.3500	+0.649%	2	226	+51.871%
2025-02-25	40.0900	40.0900	40.0900	40.0900	-5.515%	1	226	+52.856%
2025-02-24	41.5200	42.4300	41.5200	42.4300	-15.292%	3	226	+44.426%
2025-02-20	50.0900	50.0900	50.0900	50.0900	+14.100%	2	227	+22.340%
2025-02-14	43.9000	43.9000	43.9000	43.9000	-2.704%	2	226	+39.590%
2025-02-12	45.1200	45.1200	45.1200	45.1200	-1.377%	2	226	+35.816%
2025-02-07	45.9500	45.9500	45.7500	45.7500	-6.192%	32	226	+33.945%
2025-02-06	49.7000	49.7000	48.7700	48.7700	+3.899%	3	226	+25.651%
2025-02-04	47.8500	47.9000	46.9400	46.9400	-3.197%	7	227	+30.550%
2025-02-03	48.1000	48.4900	46.7000	48.4900	-2.923%	9	230	+26.377%
2025-01-31	49.9500	49.9500	49.9500	49.9500	-3.571%	2	230	+22.683%
2025-01-30	51.8000	51.8000	51.8000	51.8000	-18.361%	1	231	+18.301%
2025-01-29	64.1000	64.1000	63.4500	63.4500	-5.015%	2	231	-3.420%
2025-01-28	66.8000	66.8000	66.8000	66.8000	+13.220%	10	231	-8.263%
2025-01-27	56.5000	59.0000	56.5000	59.0000	-5.221%	2	221	+3.864%
2025-01-22	62.2500	62.2500	62.2500	62.2500	+10.805%	1	220	-1.558%
2025-01-15	56.1800	56.1800	56.1800	56.1800	+7.501%	18	220	+9.078%
2025-01-13	52.2600	52.2600	52.2600	52.2600	-7.093%	30	238	+17.260%
2025-01-10	56.2500	56.2500	56.2500	56.2500	-8.178%	10	253	+8.942%
2024-12-27	60.2900	61.2600	60.2800	61.2600	-17.428%	18	251	+0.033%
2024-12-18	74.1900	74.1900	74.1900	74.1900	+0.815%	1	251	-17.401%
2024-12-16	73.5900	73.5900	73.5900	73.5900	-2.167%	1	252	-16.728%
2024-12-12	75.2200	75.2200	75.2200	75.2200	+10.618%	1	252	-18.532%
2024-12-10	68.0000	68.0000	68.0000	68.0000	-5.028%	4	252	-9.882%
2024-12-09	71.6000	71.6000	71.6000	71.6000	+9.749%	1	252	-14.413%
2024-12-04	65.2400	65.2400	65.2400	65.2400	+23.094%	1	253	-6.070%
2024-11-22	52.8500	53.0000	52.8500	53.0000	+2.238%	12	253	+15.623%
2024-11-19	51.8400	51.8400	51.8400	51.8400	-8.215%	2	251	+18.210%
2024-11-08	56.4800	56.4800	56.4800	56.4800	+6.165%	4	252	+8.499%
2024-11-05	53.0000	53.2300	53.0000	53.2000	+4.314%	8	252	+15.188%
2024-11-01	51.0000	51.0000	51.0000	51.0000	-1.904%	6	252	+20.157%
2024-10-31	52.8200	52.8200	51.7500	51.9900	-13.810%	8	252	+17.869%
2024-10-25	60.3200	60.3200	60.3200	60.3200	+7.140%	36	254	+1.592%
2024-10-18	55.8000	56.3000	55.8000	56.3000	+3.779%	34	236	+8.845%
2024-10-08	54.2500	54.2500	54.2500	54.2500	-3.211%	5	253	+12.959%
2024-10-07	56.0500	56.0500	56.0500	56.0500	-0.089%	1	256	+9.331%
2024-10-04	56.1000	56.1000	56.1000	56.1000	-9.209%	2	257	+9.234%
2024-09-24	61.7900	61.7900	61.7900	61.7900	-4.571%	1	256	-0.825%
2024-09-23	64.7500	64.7500	64.7500	64.7500	-5.128%	2	255	-5.359%
2024-09-20	68.2500	68.2500	68.2500	68.2500	-1.515%	2	253	-10.212%
2024-09-19	69.2000	69.3000	69.2000	69.3000	-2.394%	4	253	-11.573%
2024-09-17	71.0000	71.0000	71.0000	71.0000	+8.979%	1	250	-13.690%
2024-09-16	65.1500	65.1500	65.1500	65.1500	+7.331%	1	251	-5.940%
2024-09-11	60.7000	60.7000	60.7000	60.7000	+4.655%	5	250	+0.956%
2024-09-10	57.4200	58.0000	57.4200	58.0000	+12.621%	2	250	+5.655%
2024-09-09	52.5000	52.5000	51.5000	51.5000	-5.505%	3	250	+18.990%
2024-09-06	54.5000	54.5000	54.5000	54.5000	+0.926%	2	247	+12.440%
2024-09-05	54.0000	54.0000	54.0000	54.0000	-11.475%	1	247	+13.481%
2024-08-29	61.7500	61.7500	61.0000	61.0000	+9.910%	6	248	+0.459%
2024-08-28	56.2500	56.2500	55.5000	55.5000	-4.228%	2	248	+10.414%
2024-08-27	57.0000	57.9500	57.0000	57.9500	-7.487%	7	247	+5.746%
2024-08-19	61.0500	62.6400	60.9500	62.6400	+2.689%	3	246	-2.171%
2024-08-14	59.9400	61.0000	59.9400	61.0000	+8.638%	4	245	+0.459%
2024-08-12	56.4500	56.8500	55.5700	56.1500	-1.491%	52	247	+9.136%
2024-08-08	56.8000	57.0000	56.8000	57.0000	+4.510%	2	222	+7.509%
2024-08-06	54.5900	54.5900	54.5400	54.5400	+5.657%	10	222	+12.358%
2024-08-05	54.0000	54.0000	51.6200	51.6200	-8.766%	85	222	+18.714%
2024-08-02	56.5900	56.5900	56.5800	56.5800	-10.105%	2	264	+8.307%
2024-07-31	62.9500	62.9600	62.9400	62.9400	-4.535%	4	266	-2.637%
2024-07-26	65.9300	65.9300	65.9300	65.9300	+0.980%	8	266	-7.053%
2024-07-25	65.2900	65.2900	65.2900	65.2900	-4.126%	2	266	-6.142%
2024-07-24	75.0800	75.0800	68.1000	68.1000	-15.666%	4	264	-10.015%
2024-07-23	81.5000	81.5000	80.7500	80.7500	+2.410%	2	266	-24.111%
2024-07-22	79.7800	79.7800	78.4600	78.8500	+4.065%	105	267	-22.283%
2024-07-19	75.7700	75.7700	75.7700	75.7700	-3.576%	15	228	-19.124%
2024-07-17	78.5800	78.5800	78.5800	78.5800	-6.072%	1	228	-22.016%
2024-07-16	83.6600	83.6600	83.6600	83.6600	-4.399%	1	227	-26.751%
2024-07-15	88.2500	88.8000	87.5100	87.5100	-1.029%	6	226	-29.974%
2024-07-11	91.0000	91.0000	87.5000	88.4200	-6.434%	3	228	-30.694%
2024-07-10	94.2500	94.5000	94.1700	94.5000	+2.997%	4	228	-35.153%
2024-07-09	94.7200	95.0500	91.7500	91.7500	-4.127%	19	225	-33.210%
2024-07-08	95.2800	96.4000	95.0000	95.7000	-1.543%	89	215	-35.967%
2024-07-05	91.3700	97.2000	91.3700	97.2000	+3.735%	67	152	-36.955%
2024-07-03	91.6800	93.7000	91.6800	93.7000	+2.237%	3	127	-34.600%