Dark

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

EOD

Aug 3, 2026

55.00+38.714%(+15.35)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	46.1200	56.5000	46.1200	55.0000	+38.714%	106	1,532	0.000%
2026-07-31	36.0900	39.9200	32.3500	39.6500	+20.334%	164	1,524	+38.714%
2026-07-30	25.5200	36.3900	25.0000	32.9500	+142.458%	319	1,502	+66.920%
2026-07-29	14.4500	15.7900	13.5900	13.5900	-5.952%	29	1,467	+304.709%
2026-07-28	15.8000	15.8000	14.3400	14.4500	-0.687%	9	1,474	+280.623%
2026-07-27	14.3500	14.5500	13.8500	14.5500	+12.355%	72	1,474	+278.007%
2026-07-24	13.5000	13.5000	12.9500	12.9500	+2.372%	17	1,477	+324.710%
2026-07-23	12.3000	12.8600	12.3000	12.6500	-21.817%	47	1,468	+334.783%
2026-07-22	16.1800	16.1800	16.1800	16.1800	-10.952%	2	1,471	+239.926%
2026-07-21	18.3000	18.3000	18.1000	18.1700	-3.607%	22	1,471	+202.697%
2026-07-20	16.9500	18.8500	16.9000	18.8500	+5.307%	7	1,470	+191.777%
2026-07-17	18.2500	18.2500	17.2000	17.9000	-12.126%	48	1,466	+207.263%
2026-07-16	19.0200	20.8000	19.0200	20.3700	+9.164%	21	1,424	+170.005%
2026-07-15	19.2000	19.2000	18.6600	18.6600	+20.387%	2	1,428	+194.748%
2026-07-14	14.3000	15.5000	14.3000	15.5000	-7.463%	13	1,428	+254.839%
2026-07-13	15.3000	17.2700	15.1500	16.7500	+7.717%	10	1,417	+228.358%
2026-07-10	15.5500	15.5500	15.5500	15.5500	+13.753%	1	1,413	+253.698%
2026-07-09	13.0000	13.6700	13.0000	13.6700	-7.007%	3	1,413	+302.341%
2026-07-08	14.7500	14.7500	14.7000	14.7000	-13.274%	31	1,414	+274.150%
2026-07-07	18.1000	18.5000	16.9500	16.9500	+6.738%	57	1,421	+224.484%
2026-07-06	15.3200	15.9900	15.2500	15.8800	-12.265%	4	1,421	+246.348%
2026-07-02	17.8000	18.1000	16.4800	18.1000	+9.366%	56	1,429	+203.867%
2026-07-01	14.6000	17.2500	14.6000	16.5500	+26.820%	79	1,429	+232.326%
2026-06-30	13.0000	13.3000	12.3000	13.0500	+1.556%	21	1,436	+321.456%
2026-06-29	14.5000	14.5000	12.4000	12.8500	-4.815%	32	1,434	+328.016%
2026-06-26	11.7000	14.6000	11.7000	13.5000	+42.857%	83	1,425	+307.407%
2026-06-25	10.4500	10.6000	9.2000	9.4500	-19.506%	59	1,440	+482.011%
2026-06-24	12.5000	12.9500	11.7400	11.7400	-5.854%	36	1,439	+368.484%
2026-06-23	13.0000	13.5000	12.3000	12.4700	+5.678%	75	1,440	+341.059%
2026-06-22	14.6500	14.6500	11.8000	11.8000	-18.900%	47	1,436	+366.102%
2026-06-18	13.1500	14.5500	12.8500	14.5500	+4.301%	66	1,503	+278.007%
2026-06-17	16.1500	16.2000	13.9000	13.9500	-18.895%	136	1,503	+294.265%
2026-06-16	18.9300	18.9300	17.2000	17.2000	-13.784%	103	1,503	+219.767%
2026-06-15	20.0500	20.0500	19.2600	19.9500	+12.648%	50	1,501	+175.689%
2026-06-12	16.6000	17.7100	16.5000	17.7100	+0.912%	80	1,502	+210.559%
2026-06-11	18.5000	18.5000	16.2500	17.5500	-11.139%	307	1,459	+213.390%
2026-06-10	19.7300	21.1500	19.7300	19.7500	-5.412%	17	1,442	+178.481%
2026-06-09	23.6600	23.6600	20.6800	20.8800	-14.949%	62	1,434	+163.410%
2026-06-08	24.9500	25.4500	23.2500	24.5500	-3.725%	64	1,399	+124.033%
2026-06-05	29.4000	29.4500	25.2000	25.5000	-15.980%	66	1,396	+115.686%
2026-06-04	32.3000	32.4300	29.8000	30.3500	-4.259%	27	1,404	+81.219%
2026-06-03	34.3000	34.3000	29.4700	31.7000	-16.138%	69	1,392	+73.502%
2026-06-02	40.3800	40.3800	37.4200	37.8000	-23.852%	50	1,370	+45.503%
2026-06-01	48.3000	50.8000	46.1700	49.6400	+24.286%	144	1,365	+10.798%
2026-05-29	36.3300	40.0000	34.1500	39.9400	+39.895%	163	1,309	+37.707%
2026-05-28	29.1900	29.1900	28.2300	28.5500	+26.049%	4	1,332	+92.644%
2026-05-27	22.0200	22.7000	22.0200	22.6500	-3.617%	40	1,332	+142.826%
2026-05-26	23.7600	23.7600	23.5000	23.5000	-9.441%	14	1,365	+134.043%
2026-05-22	24.8100	25.9500	24.8100	25.9500	+2.367%	12	1,361	+111.946%
2026-05-21	26.8900	26.8900	25.3000	25.3500	+5.625%	104	1,361	+116.963%
2026-05-20	24.0000	24.0000	24.0000	24.0000	-3.030%	1	1,361	+129.167%
2026-05-19	27.8000	27.9000	24.7500	24.7500	-9.007%	19	1,264	+122.222%
2026-05-18	27.6500	27.6500	26.6000	27.2000	-5.556%	52	1,264	+102.206%
2026-05-15	26.0000	29.5000	26.0000	28.8000	+30.317%	22	1,264	+90.972%
2026-05-14	22.0000	22.1000	21.6600	22.1000	+12.813%	6	1,261	+148.869%
2026-05-13	19.0900	19.6300	19.0900	19.5900	-4.439%	15	1,258	+180.755%
2026-05-12	20.7400	20.8200	20.5000	20.5000	-3.529%	65	1,258	+168.293%
2026-05-11	21.7500	21.7500	21.0000	21.2500	-8.009%	24	1,258	+158.824%
2026-05-08	23.6500	23.6500	23.0500	23.1000	-14.476%	22	1,216	+138.095%
2026-05-07	26.0500	27.0600	26.0500	27.0100	+19.092%	20	1,232	+103.628%
2026-05-06	21.6100	22.6800	21.6100	22.6800	+4.372%	2	1,216	+142.504%
2026-05-05	21.0000	21.7300	20.5000	21.7300	-4.484%	23	1,215	+153.106%
2026-05-04	22.7500	22.7500	22.7500	22.7500	-4.612%	1	1,210	+141.758%
2026-05-01	22.5000	24.3300	22.3300	23.8500	+11.972%	305	916	+130.608%
2026-04-30	23.4000	23.5000	18.3900	21.3000	-29.819%	78	916	+158.216%
2026-04-29	29.4500	30.9000	29.4500	30.3500	-8.777%	9	924	+81.219%
2026-04-28	32.0000	33.2700	31.6000	33.2700	+6.977%	60	919	+65.314%
2026-04-27	28.9400	31.2500	28.9400	31.1000	+2.573%	26	909	+76.849%
2026-04-24	28.8500	30.3200	28.1500	30.3200	+11.676%	65	899	+81.398%
2026-04-23	27.5000	29.3500	25.7500	27.1500	-19.556%	25	888	+102.578%
2026-04-22	31.4500	33.9700	31.4500	33.7500	+10.983%	106	895	+62.963%
2026-04-21	29.2600	31.0700	29.2600	30.4100	+11.637%	25	864	+80.862%
2026-04-20	27.6500	27.6500	27.2400	27.2400	-7.410%	2	864	+101.909%
2026-04-17	30.6700	33.8400	29.4000	29.4200	+4.512%	53	864	+86.948%
2026-04-16	27.4300	29.5000	26.2800	28.1500	+7.689%	49	856	+95.382%
2026-04-15	23.0000	26.9700	22.7000	26.1400	+32.354%	43	830	+110.406%
2026-04-14	19.4500	19.7500	19.4500	19.7500	+21.914%	3	823	+178.481%
2026-04-13	12.7100	16.2000	12.6900	16.2000	+31.707%	30	822	+239.506%
2026-04-10	12.3000	12.3000	12.3000	12.3000	+6.957%	1	858	+347.154%
2026-04-09	11.7300	12.1500	10.8800	11.5000	-1.709%	9	857	+378.261%
2026-04-08	12.9500	12.9500	11.7000	11.7000	0.000%	56	865	+370.085%
2026-04-07	11.0000	11.7000	11.0000	11.7000	-1.681%	29	845	+370.085%
2026-04-06	11.9000	11.9000	11.9000	11.9000	-2.459%	10	847	+362.185%
2026-04-02	11.3600	12.2000	11.3600	12.2000	-2.008%	23	818	+350.820%
2026-04-01	12.6000	12.6000	12.4500	12.4500	-0.160%	75	818	+341.767%
2026-03-31	12.0000	12.4700	11.3500	12.4700	+22.255%	17	806	+341.059%
2026-03-30	10.5500	11.6500	10.2000	10.2000	-2.857%	21	807	+439.216%
2026-03-27	10.4500	10.7500	10.2500	10.5000	-10.638%	49	807	+423.810%
2026-03-26	13.0500	13.0500	11.7500	11.7500	-7.407%	140	796	+368.085%
2026-03-25	13.2000	13.2000	12.5000	12.6900	-3.864%	51	780	+333.412%
2026-03-24	14.1700	14.1700	13.2000	13.2000	-15.709%	40	760	+316.667%
2026-03-23	16.4800	16.4800	15.6600	15.6600	-5.091%	22	750	+251.213%
2026-03-20	16.6900	16.6900	16.3500	16.5000	-8.537%	19	735	+233.333%
2026-03-19	18.2300	18.2300	17.8300	18.0400	-5.053%	97	726	+204.878%
2026-03-18	19.4500	19.6500	19.0000	19.0000	-10.546%	18	750	+189.474%
2026-03-17	21.1900	21.2400	21.1900	21.2400	-2.345%	11	752	+158.945%
2026-03-16	21.7500	21.7500	21.7500	21.7500	-2.466%	1	743	+152.874%
2026-03-13	23.5300	23.5300	22.3000	22.3000	-10.442%	38	744	+146.637%
2026-03-11	25.1000	25.1000	24.9000	24.9000	-5.467%	6	736	+120.884%
2026-03-10	26.3400	26.3400	26.3400	26.3400	-5.929%	1	736	+108.808%
2026-03-09	27.6500	28.0000	27.6500	28.0000	-4.891%	2	736	+96.429%
2026-03-06	29.4400	29.4400	29.4400	29.4400	-1.208%	1	735	+86.821%
2026-03-05	29.5800	30.0000	29.1500	29.8000	+8.958%	26	735	+84.564%
2026-03-04	27.3500	27.3500	27.3500	27.3500	-2.321%	4	715	+101.097%
2026-03-03	24.1000	28.0000	24.0000	28.0000	+10.672%	5	711	+96.429%
2026-03-02	25.3500	25.3500	25.1700	25.3000	+7.431%	13	710	+117.391%
2026-02-27	23.6900	23.6900	23.1100	23.5500	-10.115%	73	700	+133.546%
2026-02-26	28.1500	28.1500	25.8500	26.2000	+9.030%	34	630	+109.924%
2026-02-25	24.0300	24.0300	24.0300	24.0300	+17.506%	2	621	+128.881%
2026-02-24	19.5400	20.7600	19.4300	20.4500	+0.491%	21	621	+168.949%
2026-02-23	21.1000	21.3100	20.3100	20.3500	-14.996%	27	624	+170.270%
2026-02-20	23.9400	23.9400	23.9400	23.9400	+2.090%	1	610	+129.741%
2026-02-19	25.0200	25.0200	23.4500	23.4500	-2.088%	2	610	+134.542%
2026-02-18	23.9500	23.9500	23.9500	23.9500	+6.067%	1	610	+129.645%
2026-02-17	23.3400	23.3500	22.5800	22.5800	-11.277%	84	610	+143.578%
2026-02-13	25.9500	26.0000	25.4500	25.4500	-3.121%	16	586	+116.110%
2026-02-12	24.5500	26.2700	24.5500	26.2700	+1.233%	26	586	+109.364%
2026-02-11	26.2000	26.2000	25.9500	25.9500	-20.884%	2	599	+111.946%
2026-02-10	34.4400	34.4700	32.8000	32.8000	+10.811%	26	597	+67.683%
2026-02-09	27.9500	29.8000	27.9500	29.6000	+20.964%	30	613	+85.811%
2026-02-06	22.7800	24.9000	22.3100	24.4700	+7.419%	35	602	+124.765%
2026-02-05	25.5000	25.5000	22.5500	22.7800	-22.306%	20	594	+141.440%
2026-02-04	27.8500	30.1500	27.8500	29.3200	+6.386%	55	594	+87.585%
2026-02-03	29.9500	29.9500	27.3000	27.5600	-15.148%	88	579	+99.565%
2026-02-02	35.4700	35.4700	32.4800	32.4800	-9.400%	14	516	+69.335%
2026-01-30	39.7000	39.7000	35.8500	35.8500	-5.658%	44	513	+53.417%
2026-01-29	39.5000	39.6500	33.4500	38.0000	-42.642%	44	478	+44.737%
2026-01-28	64.9700	66.2500	64.3000	66.2500	+0.760%	7	455	-16.981%
2026-01-27	63.0000	65.9800	63.0000	65.7500	+10.579%	20	456	-16.350%
2026-01-26	54.6000	60.8800	54.6000	59.4600	+2.694%	15	469	-7.501%
2026-01-23	52.3400	59.1500	52.3400	57.9000	+24.382%	88	475	-5.009%
2026-01-22	44.2500	46.5500	44.2500	46.5500	+8.005%	16	452	+18.153%
2026-01-21	46.5000	46.6500	41.6500	43.1000	-11.789%	13	450	+27.610%
2026-01-20	46.8000	48.8600	46.8000	48.8600	-5.821%	18	448	+12.567%
2026-01-16	52.6800	52.8600	51.8800	51.8800	+1.606%	8	438	+6.014%
2026-01-15	52.2500	52.6500	51.0600	51.0600	-1.371%	21	438	+7.716%
2026-01-14	55.3500	55.6000	51.6200	51.7700	-9.808%	41	439	+6.239%
2026-01-13	57.5000	57.5000	56.0000	57.4000	-8.526%	16	418	-4.181%
2026-01-12	63.6000	63.6000	62.7500	62.7500	-0.869%	3	415	-12.351%
2026-01-08	63.3000	63.3000	63.3000	63.3000	-8.367%	1	416	-13.112%
2026-01-07	67.6500	70.0000	67.6500	69.0800	+9.930%	4	416	-20.382%
2026-01-06	59.3500	62.8400	59.3500	62.8400	+1.535%	5	416	-12.476%
2026-01-05	60.7600	61.8900	60.7600	61.8900	+2.705%	4	416	-11.133%
2026-01-02	62.9100	63.0000	59.3500	60.2600	-11.836%	245	416	-8.729%
2025-12-31	68.3500	68.3500	68.3500	68.3500	-1.655%	2	429	-19.532%
2025-12-29	69.5500	69.5500	68.5100	69.5000	-1.418%	12	429	-20.863%
2025-12-26	70.5000	70.5000	70.5000	70.5000	-1.742%	2	429	-21.986%
2025-12-24	71.7500	71.7500	71.7500	71.7500	+1.199%	1	430	-23.345%
2025-12-23	70.8300	70.9000	70.8300	70.9000	-0.435%	8	430	-22.426%
2025-12-18	71.2100	71.2100	71.2100	71.2100	+7.992%	50	427	-22.764%
2025-12-17	65.9400	65.9400	65.9400	65.9400	-4.365%	1	377	-16.591%
2025-12-12	68.9500	68.9500	68.9500	68.9500	-6.063%	2	378	-20.232%
2025-12-11	73.4000	73.4000	73.4000	73.4000	-6.282%	2	380	-25.068%
2025-12-08	78.3200	78.3200	78.3200	78.3200	+8.853%	2	378	-29.775%
2025-12-05	71.2000	71.9500	71.2000	71.9500	+0.841%	3	378	-23.558%
2025-12-03	68.8500	71.3500	68.7900	71.3500	-5.019%	5	378	-22.915%
2025-12-01	74.6800	75.1200	74.6800	75.1200	-0.792%	51	376	-26.784%
2025-11-26	75.7200	75.7200	75.7200	75.7200	+10.460%	1	376	-27.364%
2025-11-25	63.5000	68.5500	63.4400	68.5500	+1.480%	8	376	-19.767%
2025-11-24	68.0000	68.0000	67.5500	67.5500	-2.087%	3	376	-18.579%
2025-11-21	69.5000	69.5000	68.9900	68.9900	-5.325%	51	375	-20.278%
2025-11-20	72.8700	72.8700	72.8700	72.8700	-5.290%	8	325	-24.523%
2025-11-19	78.1600	78.1600	76.9400	76.9400	-3.463%	8	325	-28.516%
2025-11-18	82.5500	82.5500	79.7000	79.7000	-14.301%	5	319	-30.991%
2025-11-12	86.6500	93.0000	86.6500	93.0000	+5.144%	2	316	-40.860%
2025-11-10	85.4000	88.4500	85.4000	88.4500	+6.055%	2	316	-37.818%
2025-11-07	84.6000	84.6000	83.4000	83.4000	-2.910%	3	315	-34.053%
2025-11-06	86.6800	86.6800	85.9000	85.9000	-6.048%	3	312	-35.972%
2025-11-05	92.6200	92.8500	91.4300	91.4300	-4.512%	9	313	-39.845%
2025-11-04	94.6500	96.6000	94.6500	95.7500	-4.555%	31	307	-42.559%
2025-11-03	102.5000	102.5000	100.3200	100.3200	+0.824%	6	314	-45.175%
2025-10-31	98.0000	99.5000	98.0000	99.5000	-3.398%	2	314	-44.724%
2025-10-30	104.3000	104.3000	103.0000	103.0000	-11.230%	2	313	-46.602%
2025-10-29	116.0300	116.0300	116.0300	116.0300	-2.323%	1	313	-52.598%
2025-10-28	121.0000	121.0000	118.7900	118.7900	+9.222%	2	313	-53.700%
2025-10-27	108.7600	108.7600	108.7600	108.7600	+6.889%	29	312	-49.430%
2025-10-23	101.0000	101.7500	101.0000	101.7500	+6.366%	17	312	-45.946%
2025-10-20	95.6600	95.6600	95.6600	95.6600	+0.695%	1	313	-42.505%
2025-10-15	95.0000	95.0000	95.0000	95.0000	-6.173%	1	313	-42.105%
2025-10-10	101.2500	101.2500	101.2500	101.2500	-0.511%	1	312	-45.679%
2025-10-09	102.8000	102.8000	101.7700	101.7700	+6.565%	2	312	-45.957%
2025-10-02	95.5000	95.5000	95.5000	95.5000	-1.597%	8	311	-42.408%
2025-09-30	97.0500	97.0500	97.0500	97.0500	+7.238%	1	319	-43.328%
2025-09-25	90.5000	90.5000	90.5000	90.5000	-5.729%	5	320	-39.227%
2025-09-22	96.0000	96.0000	96.0000	96.0000	+1.212%	1	325	-42.708%
2025-09-19	94.8500	94.8500	94.8500	94.8500	+3.458%	1	326	-42.014%
2025-09-18	93.5000	93.5000	91.6800	91.6800	+0.416%	2	326	-40.009%
2025-09-12	91.2500	91.3000	91.2500	91.3000	+8.548%	42	324	-39.759%
2025-09-09	84.1100	84.1100	84.1100	84.1100	+0.851%	2	290	-34.609%
2025-09-08	83.4000	83.4000	83.4000	83.4000	-5.869%	15	292	-34.053%
2025-09-03	89.6300	89.6300	88.6000	88.6000	+0.682%	4	292	-37.923%
2025-09-02	88.0000	88.0000	88.0000	88.0000	-2.612%	1	290	-37.500%
2025-08-27	89.8000	90.3600	89.8000	90.3600	-10.861%	2	290	-39.132%
2025-08-18	101.3700	101.3700	101.3700	101.3700	-4.341%	1	289	-45.743%
2025-08-14	105.9700	105.9700	105.9700	105.9700	+1.933%	1	289	-48.099%
2025-08-13	110.4100	110.4100	103.9600	103.9600	-1.646%	9	290	-47.095%
2025-08-11	105.7000	105.7000	105.7000	105.7000	-3.320%	1	292	-47.966%
2025-08-06	109.3300	109.3300	109.3300	109.3300	+2.436%	1	293	-49.694%
2025-08-01	106.8000	106.8000	106.7300	106.7300	-7.062%	47	293	-48.468%
2025-07-31	117.2100	117.2100	114.8400	114.8400	+15.883%	19	300	-52.107%
2025-07-29	99.1000	99.1000	99.1000	99.1000	+1.381%	30	304	-44.501%
2025-07-28	97.7500	97.7500	97.7500	97.7500	-0.922%	1	333	-43.734%
2025-07-25	98.6600	98.6600	98.6600	98.6600	+0.622%	1	333	-44.253%
2025-07-24	98.0500	98.0500	98.0500	98.0500	+1.396%	1	333	-43.906%
2025-07-18	96.7000	96.7000	96.7000	96.7000	+0.468%	1	334	-43.123%
2025-07-17	98.9500	98.9500	96.2500	96.2500	+11.530%	5	334	-42.857%
2025-07-08	86.3000	86.3000	86.3000	86.3000	+0.058%	1	334	-36.269%
2025-07-07	86.2500	86.2500	86.2500	86.2500	+3.666%	10	334	-36.232%
2025-07-02	83.2000	83.2000	83.2000	83.2000	-5.508%	10	334	-33.894%
2025-06-30	88.8200	90.0000	88.0500	88.0500	-0.147%	5	344	-37.535%
2025-06-27	88.1800	88.1800	88.1800	88.1800	-0.362%	1	343	-37.628%
2025-06-26	88.5000	88.5000	88.5000	88.5000	+4.945%	2	344	-37.853%
2025-06-25	86.0500	86.0500	84.1200	84.3300	+1.885%	4	346	-34.780%
2025-06-24	82.7700	82.7700	82.7700	82.7700	+5.980%	1	349	-33.551%
2025-06-23	78.1000	78.1000	78.1000	78.1000	+1.746%	1	349	-29.577%
2025-06-20	78.5500	78.5500	76.7600	76.7600	-0.660%	4	350	-28.348%
2025-06-17	77.2700	77.2700	77.2700	77.2700	-1.879%	1	352	-28.821%
2025-06-16	78.7500	78.7500	78.7500	78.7500	+3.265%	10	352	-30.159%
2025-06-13	76.6400	76.6400	76.2600	76.2600	-0.664%	4	342	-27.878%
2025-06-12	76.7700	76.7700	76.7700	76.7700	+2.333%	1	343	-28.357%
2025-06-11	75.0000	75.0200	75.0000	75.0200	+4.151%	3	344	-26.686%
2025-06-10	72.0300	72.0300	72.0300	72.0300	-2.741%	1	343	-23.643%
2025-06-06	74.0600	74.0600	74.0600	74.0600	+4.649%	2	343	-25.736%
2025-06-05	72.0700	72.0700	70.4300	70.7700	+2.968%	16	342	-22.283%
2025-06-04	68.7000	68.7300	68.7000	68.7300	-0.058%	4	345	-19.977%
2025-06-03	68.8500	68.8500	68.7700	68.7700	+0.806%	5	345	-20.023%
2025-06-02	67.2500	68.2200	67.2500	68.2200	+2.989%	6	340	-19.378%
2025-05-30	66.2200	66.2400	66.2200	66.2400	-0.794%	4	342	-16.969%
2025-05-29	67.0000	67.0000	66.7700	66.7700	-1.228%	5	341	-17.628%
2025-05-27	67.6000	67.6000	67.6000	67.6000	+1.961%	2	338	-18.639%
2025-05-22	66.3000	66.3000	66.3000	66.3000	+2.473%	10	336	-17.044%
2025-05-21	64.7000	64.7000	64.7000	64.7000	+0.968%	1	326	-14.992%
2025-05-20	64.0800	64.0800	64.0800	64.0800	-3.465%	20	325	-14.170%
2025-05-19	66.2500	66.5000	66.2500	66.3800	+6.378%	152	305	-17.144%
2025-05-16	62.4000	62.4000	62.4000	62.4000	-4.878%	2	172	-11.859%
2025-05-15	65.2000	65.6000	65.2000	65.6000	+3.161%	2	172	-16.159%
2025-05-14	63.5900	63.5900	63.5900	63.5900	+5.579%	1	170	-13.508%
2025-05-13	60.2300	60.2300	60.2300	60.2300	+1.210%	80	171	-8.683%
2025-05-12	59.5400	59.5400	59.5100	59.5100	+2.005%	5	242	-7.579%
2025-05-08	59.6000	59.6000	58.3400	58.3400	+6.654%	2	239	-5.725%
2025-05-07	54.3200	54.7000	54.3200	54.7000	-1.971%	2	239	+0.548%
2025-05-06	54.0500	55.8000	54.0500	55.8000	-1.709%	6	240	-1.434%
2025-05-05	57.0000	57.0000	56.7700	56.7700	+1.738%	27	235	-3.118%
2025-05-02	55.5000	55.8000	55.5000	55.8000	+8.708%	6	234	-1.434%
2025-05-01	51.5500	51.5500	50.8000	51.3300	+54.608%	9	236	+7.150%
2025-04-30	31.4100	33.2000	31.0700	33.2000	+38.333%	33	239	+65.663%
2025-04-22	24.0000	24.0000	24.0000	24.0000	+10.650%	3	223	+129.167%
2025-04-21	21.6900	21.6900	21.6900	21.6900	-32.952%	1	223	+153.573%
2025-04-14	34.0000	34.0000	32.0000	32.3500	+22.770%	3	222	+70.015%
2025-04-09	23.4500	26.3500	23.4500	26.3500	+24.882%	3	223	+108.729%
2025-04-07	22.5000	22.5000	21.1000	21.1000	-25.310%	2	222	+160.664%
2025-04-03	28.2200	28.2500	28.2200	28.2500	-5.896%	3	221	+94.690%
2025-03-28	30.0200	30.0200	30.0200	30.0200	-11.052%	160	219	+83.211%
2025-03-27	33.7000	33.8000	33.7000	33.7500	-2.117%	3	191	+62.963%
2025-03-24	34.4800	34.4800	34.4800	34.4800	+3.544%	2	193	+59.513%
2025-03-17	33.3000	33.3000	33.3000	33.3000	+4.389%	3	193	+65.165%
2025-03-12	31.9000	31.9000	31.9000	31.9000	-19.688%	1	193	+72.414%
2025-03-06	39.7200	39.7200	39.7200	39.7200	+6.688%	1	193	+38.469%
2025-03-03	37.5000	37.8900	37.2100	37.2300	-7.732%	39	194	+47.730%
2025-02-27	40.3500	40.3500	40.3500	40.3500	+0.649%	2	226	+36.307%
2025-02-25	40.0900	40.0900	40.0900	40.0900	-5.515%	1	226	+37.191%
2025-02-24	41.5200	42.4300	41.5200	42.4300	-15.292%	3	226	+29.625%
2025-02-20	50.0900	50.0900	50.0900	50.0900	+14.100%	2	227	+9.802%
2025-02-14	43.9000	43.9000	43.9000	43.9000	-2.704%	2	226	+25.285%
2025-02-12	45.1200	45.1200	45.1200	45.1200	-1.377%	2	226	+21.897%
2025-02-07	45.9500	45.9500	45.7500	45.7500	-6.192%	32	226	+20.219%
2025-02-06	49.7000	49.7000	48.7700	48.7700	+3.899%	3	226	+12.774%
2025-02-04	47.8500	47.9000	46.9400	46.9400	-3.197%	7	227	+17.171%
2025-02-03	48.1000	48.4900	46.7000	48.4900	-2.923%	9	230	+13.425%
2025-01-31	49.9500	49.9500	49.9500	49.9500	-3.571%	2	230	+10.110%
2025-01-30	51.8000	51.8000	51.8000	51.8000	-18.361%	1	231	+6.178%
2025-01-29	64.1000	64.1000	63.4500	63.4500	-5.015%	2	231	-13.318%
2025-01-28	66.8000	66.8000	66.8000	66.8000	+13.220%	10	231	-17.665%
2025-01-27	56.5000	59.0000	56.5000	59.0000	-5.221%	2	221	-6.780%
2025-01-22	62.2500	62.2500	62.2500	62.2500	+10.805%	1	220	-11.647%
2025-01-15	56.1800	56.1800	56.1800	56.1800	+7.501%	18	220	-2.100%
2025-01-13	52.2600	52.2600	52.2600	52.2600	-7.093%	30	238	+5.243%
2025-01-10	56.2500	56.2500	56.2500	56.2500	-8.178%	10	253	-2.222%
2024-12-27	60.2900	61.2600	60.2800	61.2600	-17.428%	18	251	-10.219%
2024-12-18	74.1900	74.1900	74.1900	74.1900	+0.815%	1	251	-25.866%
2024-12-16	73.5900	73.5900	73.5900	73.5900	-2.167%	1	252	-25.262%
2024-12-12	75.2200	75.2200	75.2200	75.2200	+10.618%	1	252	-26.881%
2024-12-10	68.0000	68.0000	68.0000	68.0000	-5.028%	4	252	-19.118%
2024-12-09	71.6000	71.6000	71.6000	71.6000	+9.749%	1	252	-23.184%
2024-12-04	65.2400	65.2400	65.2400	65.2400	+23.094%	1	253	-15.696%
2024-11-22	52.8500	53.0000	52.8500	53.0000	+2.238%	12	253	+3.774%
2024-11-19	51.8400	51.8400	51.8400	51.8400	-8.215%	2	251	+6.096%
2024-11-08	56.4800	56.4800	56.4800	56.4800	+6.165%	4	252	-2.620%
2024-11-05	53.0000	53.2300	53.0000	53.2000	+4.314%	8	252	+3.383%
2024-11-01	51.0000	51.0000	51.0000	51.0000	-1.904%	6	252	+7.843%
2024-10-31	52.8200	52.8200	51.7500	51.9900	-13.810%	8	252	+5.790%
2024-10-25	60.3200	60.3200	60.3200	60.3200	+7.140%	36	254	-8.820%
2024-10-18	55.8000	56.3000	55.8000	56.3000	+3.779%	34	236	-2.309%
2024-10-08	54.2500	54.2500	54.2500	54.2500	-3.211%	5	253	+1.382%
2024-10-07	56.0500	56.0500	56.0500	56.0500	-0.089%	1	256	-1.873%
2024-10-04	56.1000	56.1000	56.1000	56.1000	-9.209%	2	257	-1.961%
2024-09-24	61.7900	61.7900	61.7900	61.7900	-4.571%	1	256	-10.989%
2024-09-23	64.7500	64.7500	64.7500	64.7500	-5.128%	2	255	-15.058%
2024-09-20	68.2500	68.2500	68.2500	68.2500	-1.515%	2	253	-19.414%
2024-09-19	69.2000	69.3000	69.2000	69.3000	-2.394%	4	253	-20.635%
2024-09-17	71.0000	71.0000	71.0000	71.0000	+8.979%	1	250	-22.535%
2024-09-16	65.1500	65.1500	65.1500	65.1500	+7.331%	1	251	-15.579%
2024-09-11	60.7000	60.7000	60.7000	60.7000	+4.655%	5	250	-9.390%
2024-09-10	57.4200	58.0000	57.4200	58.0000	+12.621%	2	250	-5.172%
2024-09-09	52.5000	52.5000	51.5000	51.5000	-5.505%	3	250	+6.796%
2024-09-06	54.5000	54.5000	54.5000	54.5000	+0.926%	2	247	+0.917%
2024-09-05	54.0000	54.0000	54.0000	54.0000	-11.475%	1	247	+1.852%
2024-08-29	61.7500	61.7500	61.0000	61.0000	+9.910%	6	248	-9.836%
2024-08-28	56.2500	56.2500	55.5000	55.5000	-4.228%	2	248	-0.901%
2024-08-27	57.0000	57.9500	57.0000	57.9500	-7.487%	7	247	-5.091%
2024-08-19	61.0500	62.6400	60.9500	62.6400	+2.689%	3	246	-12.197%
2024-08-14	59.9400	61.0000	59.9400	61.0000	+8.638%	4	245	-9.836%
2024-08-12	56.4500	56.8500	55.5700	56.1500	-1.491%	52	247	-2.048%
2024-08-08	56.8000	57.0000	56.8000	57.0000	+4.510%	2	222	-3.509%
2024-08-06	54.5900	54.5900	54.5400	54.5400	+5.657%	10	222	+0.843%
2024-08-05	54.0000	54.0000	51.6200	51.6200	-8.766%	85	222	+6.548%
2024-08-02	56.5900	56.5900	56.5800	56.5800	-10.105%	2	264	-2.793%
2024-07-31	62.9500	62.9600	62.9400	62.9400	-4.535%	4	266	-12.615%
2024-07-26	65.9300	65.9300	65.9300	65.9300	+0.980%	8	266	-16.578%
2024-07-25	65.2900	65.2900	65.2900	65.2900	-4.126%	2	266	-15.760%
2024-07-24	75.0800	75.0800	68.1000	68.1000	-15.666%	4	264	-19.236%
2024-07-23	81.5000	81.5000	80.7500	80.7500	+2.410%	2	266	-31.889%
2024-07-22	79.7800	79.7800	78.4600	78.8500	+4.065%	105	267	-30.247%
2024-07-19	75.7700	75.7700	75.7700	75.7700	-3.576%	15	228	-27.412%
2024-07-17	78.5800	78.5800	78.5800	78.5800	-6.072%	1	228	-30.008%
2024-07-16	83.6600	83.6600	83.6600	83.6600	-4.399%	1	227	-34.258%
2024-07-15	88.2500	88.8000	87.5100	87.5100	-1.029%	6	226	-37.150%
2024-07-11	91.0000	91.0000	87.5000	88.4200	-6.434%	3	228	-37.797%
2024-07-10	94.2500	94.5000	94.1700	94.5000	+2.997%	4	228	-41.799%
2024-07-09	94.7200	95.0500	91.7500	91.7500	-4.127%	19	225	-40.054%
2024-07-08	95.2800	96.4000	95.0000	95.7000	-1.543%	89	215	-42.529%
2024-07-05	91.3700	97.2000	91.3700	97.2000	+3.735%	67	152	-43.416%
2024-07-03	91.6800	93.7000	91.6800	93.7000	+2.237%	3	127	-41.302%
2024-07-02	90.1700	91.7000	90.1500	91.6500	+4.053%	16	127	-39.989%
2024-07-01	89.0000	89.0000	88.0800	88.0800	-0.989%	2	133	-37.557%
2024-06-26	88.9600	88.9600	88.9600	88.9600	+3.082%	1	132	-38.174%
2024-06-21	86.3000	86.3000	86.3000	86.3000	+8.091%	50	132	-36.269%
2024-06-13	79.8400	79.8400	79.8400	79.8400	+12.609%	1	82	-31.112%
2024-05-21	71.3100	73.7500	70.9000	70.9000	+3.913%	18	82	-22.426%
2024-05-15	68.2300	68.2300	68.2300	68.2300	+8.820%	60	77	-19.390%
2024-05-08	62.7000	62.7000	62.7000	62.7000	+12.305%	1	135	-12.281%
2024-04-30	55.8300	55.8300	55.8300	55.8300	-5.994%	1	134	-1.487%
2024-04-29	59.3900	59.3900	59.3900	59.3900	+0.712%	1	133	-7.392%
2024-04-22	58.9700	58.9700	58.9700	58.9700	-8.503%	2	133	-6.732%
2024-04-18	64.4500	64.4500	64.4500	64.4500	-13.199%	7	131	-14.663%
2024-04-04	74.2500	74.2500	74.2500	74.2500	+1.992%	60	124	-25.926%
2024-04-03	72.8000	72.8000	72.8000	72.8000	-2.933%	2	80	-24.451%
2024-04-02	75.0000	75.0000	75.0000	75.0000	+2.740%	1	80	-26.667%
2024-04-01	73.0000	73.0000	73.0000	73.0000	-0.734%	3	79	-24.658%
2024-03-25	73.5400	73.5400	73.5400	73.5400	-2.025%	1	76	-25.211%
2024-03-14	71.9000	75.0600	71.9000	75.0600	+19.332%	3	75	-26.725%
2024-03-05	62.9000	62.9000	62.9000	62.9000	-1.287%	4	75	-12.560%
2024-02-14	63.7200	63.7200	63.7200	63.7200	-7.652%	1	71	-13.685%
2024-02-09	69.0000	69.0000	69.0000	69.0000	+7.126%	1	72	-20.290%
2024-02-02	66.0000	66.0000	64.4100	64.4100	+7.926%	27	38	-14.610%
2024-02-01	60.1800	60.1800	59.6800	59.6800	+1.808%	9	38	-7.842%
2024-01-31	58.6200	58.6200	58.6200	58.6200	-7.349%	1	38	-6.175%
2024-01-30	62.2500	63.2700	62.2500	63.2700	+16.627%	2	38	-13.071%
2024-01-18	53.4000	54.2500	53.4000	54.2500	+19.652%	38	38	+1.382%
2024-01-09	44.5000	45.3400	44.5000	45.3400	0.000%	8	5	+21.306%