Dark

MSFT20261218C470
MSFT Dec 18 2026 470.00 Call (MSFT261218C00470000)
option OPRA

EOD

Sep 29, 2026

53.00-6.690%(-3.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.8000	53.0000	50.3000	53.0000	-6.690%	9	3,047	0.000%
2026-09-28	52.4300	57.1000	50.9000	56.8000	-9.698%	104	3,044	-6.690%
2026-09-25	55.0000	62.9000	55.0000	62.9000	+34.718%	20	3,055	-15.739%
2026-09-24	44.1000	46.7000	42.5800	46.6900	-5.772%	228	3,055	+13.515%
2026-09-23	48.4000	49.5500	47.7400	49.5500	+6.559%	14	3,032	+6.963%
2026-09-22	46.8500	47.4300	44.9300	46.5000	-7.573%	57	3,037	+13.978%
2026-09-21	44.7500	50.3100	42.7500	50.3100	+10.088%	12	3,047	+5.347%
2026-09-18	47.9600	47.9600	42.9100	45.7000	-0.087%	101	3,041	+15.974%
2026-09-17	49.4000	49.4000	45.7400	45.7400	+7.725%	5	2,987	+15.872%
2026-09-16	44.9000	45.4500	42.1800	42.4600	-13.961%	17	2,988	+24.823%
2026-09-15	50.9000	51.6700	49.3500	49.3500	-10.240%	44	2,983	+7.396%
2026-09-14	51.2700	56.6000	50.5000	54.9800	+16.979%	234	3,012	-3.601%
2026-09-11	47.5000	47.8100	46.9000	47.0000	+5.145%	24	2,866	+12.766%
2026-09-10	46.3300	46.6800	44.1100	44.7000	-1.520%	18	2,868	+18.568%
2026-09-09	46.2100	47.2900	45.3900	45.3900	-3.220%	8	2,852	+16.766%
2026-09-08	46.1500	46.9000	44.3000	46.9000	-8.684%	74	2,842	+13.006%
2026-09-04	52.8700	52.8700	51.0000	51.3600	-17.732%	7	2,867	+3.193%
2026-09-03	59.8900	62.5500	59.6300	62.4300	+30.063%	16	2,867	-15.105%
2026-09-02	49.6000	50.2000	47.4200	48.0000	-8.658%	11	2,875	+10.417%
2026-09-01	52.7800	52.9000	51.5000	52.5500	-8.081%	366	2,875	+0.856%
2026-08-31	58.5000	61.0000	57.1700	57.1700	-8.381%	63	2,681	-7.294%
2026-08-28	63.2300	66.0000	62.4000	62.4000	+11.032%	45	2,675	-15.064%
2026-08-27	47.8300	56.9000	47.8300	56.2000	+11.287%	11	2,657	-5.694%
2026-08-26	50.0000	50.5000	50.0000	50.5000	+4.642%	2	2,660	+4.950%
2026-08-25	46.7000	48.2600	46.7000	48.2600	+5.187%	5	2,660	+9.822%
2026-08-24	45.0000	47.4000	45.0000	45.8800	+6.302%	11	2,659	+15.519%
2026-08-21	42.1500	45.4500	42.1000	43.1600	+2.640%	60	2,670	+22.799%
2026-08-20	42.8400	42.8400	41.1000	42.0500	-2.999%	442	2,669	+26.040%
2026-08-19	41.6500	45.0000	41.6500	43.3500	+0.697%	19	2,719	+22.261%
2026-08-18	40.0000	43.0500	40.0000	43.0500	+4.821%	5	2,718	+23.113%
2026-08-17	47.4300	48.4300	40.9000	41.0700	-20.806%	41	2,717	+29.048%
2026-08-14	54.0000	54.5700	51.8600	51.8600	-3.516%	14	2,703	+2.198%
2026-08-13	52.5500	55.7900	51.1500	53.7500	+3.465%	47	2,705	-1.395%
2026-08-12	54.6500	54.6500	51.1600	51.9500	-11.121%	19	2,721	+2.021%
2026-08-11	60.4600	60.4600	57.2000	58.4500	-4.180%	30	2,721	-9.324%
2026-08-10	61.5600	66.5000	61.0000	61.0000	+4.167%	63	2,715	-13.115%
2026-08-07	61.5000	61.5000	57.3000	58.5600	-0.577%	19	2,723	-9.495%
2026-08-06	55.2600	58.9000	55.2600	58.9000	+16.082%	39	2,727	-10.017%
2026-08-05	54.8700	54.8700	50.5500	50.7400	-10.195%	22	2,752	+4.454%
2026-08-04	47.3500	59.1500	47.3500	56.5000	+8.134%	89	2,755	-6.195%
2026-08-03	42.8000	54.0000	42.8000	52.2500	+41.484%	327	2,793	+1.435%
2026-07-31	29.8200	37.5000	29.8200	36.9300	+19.903%	315	2,851	+43.515%
2026-07-30	23.7500	34.2000	23.7500	30.8000	+154.545%	1,677	2,943	+72.078%
2026-07-29	12.9900	14.3000	12.1000	12.1000	-8.333%	219	2,829	+338.017%
2026-07-28	15.0000	15.1000	13.1500	13.2000	+4.348%	20	2,975	+301.515%
2026-07-27	13.8000	13.8000	12.6500	12.6500	+10.480%	71	2,981	+318.972%
2026-07-24	12.7500	12.7500	11.4500	11.4500	-1.969%	479	2,968	+362.882%
2026-07-23	14.2500	14.2500	11.3000	11.6800	-17.104%	112	2,935	+353.767%
2026-07-22	15.5700	16.5000	14.0900	14.0900	-18.081%	10	2,991	+276.153%
2026-07-21	17.8000	17.8000	16.5400	17.2000	-2.989%	14	2,989	+208.140%
2026-07-20	15.1000	18.0300	15.1000	17.7300	+4.478%	27	2,978	+198.928%
2026-07-17	17.2000	17.2000	15.7900	16.9700	-4.124%	244	2,973	+212.316%
2026-07-16	16.7500	19.5700	16.5500	17.7000	+5.045%	71	2,757	+199.435%
2026-07-15	17.1000	18.2000	16.5000	16.8500	+14.237%	136	2,726	+214.540%
2026-07-14	12.9000	14.8300	12.9000	14.7500	-6.646%	30	2,722	+259.322%
2026-07-13	15.4000	16.1600	15.2000	15.8000	+8.591%	20	2,731	+235.443%
2026-07-10	15.6000	15.6000	14.1000	14.5500	+12.791%	6	2,723	+264.261%
2026-07-09	12.3000	13.1000	12.0500	12.9000	-3.946%	75	2,725	+310.853%
2026-07-08	14.1000	14.1000	13.3000	13.4300	-20.297%	27	2,703	+294.639%
2026-07-07	16.8100	17.2000	16.8000	16.8500	+9.416%	4	2,711	+214.540%
2026-07-06	16.0000	16.0000	14.7000	15.4000	-5.810%	55	2,711	+244.156%
2026-07-02	15.6000	17.0500	15.5300	16.3500	+1.301%	13	2,687	+224.159%
2026-07-01	13.5000	16.1500	13.5000	16.1400	+35.403%	94	2,687	+228.377%
2026-06-30	11.9000	11.9200	11.8000	11.9200	+1.017%	9	2,681	+344.631%
2026-06-29	13.9300	14.2800	11.5700	11.8000	-2.479%	65	2,680	+349.153%
2026-06-26	9.9200	12.5000	9.9200	12.1000	+31.665%	37	2,646	+338.017%
2026-06-25	9.9500	10.7500	8.5000	9.1900	-11.635%	240	2,648	+476.714%
2026-06-24	11.8900	12.2500	10.2500	10.4000	-13.621%	217	2,614	+409.615%
2026-06-23	12.2500	12.7000	11.2500	12.0400	+11.481%	73	2,517	+340.199%
2026-06-22	12.7500	13.8000	10.8000	10.8000	-21.455%	98	2,529	+390.741%
2026-06-18	13.0000	13.8500	12.0000	13.7500	+5.769%	86	2,473	+285.455%
2026-06-17	15.6000	15.6000	13.0000	13.0000	-22.202%	60	2,473	+307.692%
2026-06-16	17.0000	17.8000	16.3000	16.7100	-9.724%	162	2,473	+217.175%
2026-06-15	18.5200	19.4500	17.9500	18.5100	+10.838%	165	2,423	+186.332%
2026-06-12	15.9900	16.9300	15.5100	16.7000	-3.746%	137	2,445	+217.365%
2026-06-11	17.0000	17.4800	15.2300	17.3500	-7.467%	97	2,444	+205.476%
2026-06-10	18.5000	20.9000	18.5000	18.7500	-5.207%	43	2,400	+182.667%
2026-06-09	22.2500	23.1000	19.3000	19.7800	-14.668%	51	2,420	+167.947%
2026-06-08	23.0400	23.2000	21.6000	23.1800	-5.000%	118	2,404	+128.645%
2026-06-05	27.8000	27.8000	24.2900	24.4000	-15.307%	92	2,328	+117.213%
2026-06-04	30.3300	31.0200	28.2500	28.8100	-2.669%	54	2,292	+83.964%
2026-06-03	33.2700	33.2700	27.2600	29.6000	-15.670%	52	2,276	+79.054%
2026-06-02	38.7500	39.5800	35.1000	35.1000	-24.321%	37	2,267	+50.997%
2026-06-01	46.1000	48.4000	44.4000	46.3800	+21.860%	255	2,266	+14.273%
2026-05-29	30.7500	38.0600	30.7500	38.0600	+43.352%	168	2,197	+39.254%
2026-05-28	23.5000	28.0000	23.5000	26.5500	+22.350%	38	2,220	+99.623%
2026-05-27	21.6000	22.2700	21.5000	21.7000	-4.489%	18	2,221	+144.240%
2026-05-26	22.4200	24.0500	21.7100	22.7200	-2.489%	21	2,227	+133.275%
2026-05-22	24.8100	25.5500	22.8700	23.3000	-3.957%	44	2,227	+127.468%
2026-05-21	24.2400	24.4000	23.4000	24.2600	+1.083%	8	2,224	+118.467%
2026-05-20	21.6500	24.2000	21.4500	24.0000	0.000%	18	2,224	+120.833%
2026-05-19	28.5000	29.6500	23.2000	24.0000	-6.177%	37	2,225	+120.833%
2026-05-18	25.7000	26.0000	23.8700	25.5800	-2.738%	162	2,225	+107.193%
2026-05-15	23.4700	28.1000	22.0000	26.3000	+25.238%	219	2,225	+101.521%
2026-05-14	18.7000	21.0000	18.2500	21.0000	+10.178%	19	2,064	+152.381%
2026-05-13	17.8700	19.0600	17.8700	19.0600	+0.052%	25	2,051	+178.069%
2026-05-12	19.5000	19.8700	19.0500	19.0500	-6.937%	14	2,051	+178.215%
2026-05-11	19.1500	20.5000	19.1500	20.4700	-5.494%	69	2,051	+158.915%
2026-05-08	22.6500	22.6500	21.6200	21.6600	-9.258%	10	2,036	+144.691%
2026-05-07	25.5000	25.5000	23.8700	23.8700	+15.593%	10	2,030	+122.036%
2026-05-06	18.7500	20.6500	18.0000	20.6500	+5.143%	14	2,024	+156.659%
2026-05-05	19.5000	19.6400	19.2900	19.6400	-5.803%	21	2,022	+169.857%
2026-05-04	21.8300	22.9500	20.6900	20.8500	-6.502%	19	2,021	+154.197%
2026-05-01	21.3600	22.3000	21.0000	22.3000	+8.780%	36	2,020	+137.668%
2026-04-30	21.7500	22.1600	17.4000	20.5000	-28.571%	281	2,020	+158.537%
2026-04-29	29.5400	29.5400	27.5000	28.7000	-8.160%	26	1,984	+84.669%
2026-04-28	28.6600	31.2500	28.0000	31.2500	+5.681%	533	1,969	+69.600%
2026-04-27	27.2500	30.3000	27.2500	29.5700	+2.496%	79	2,057	+79.236%
2026-04-24	26.8500	28.8500	26.5500	28.8500	+12.476%	128	2,048	+83.709%
2026-04-23	25.6500	27.0500	24.6200	25.6500	-18.752%	238	2,017	+106.628%
2026-04-22	29.1500	31.9000	29.1500	31.5700	+10.772%	33	1,897	+67.881%
2026-04-21	26.4700	29.4000	26.3500	28.5000	+12.337%	92	1,856	+85.965%
2026-04-20	26.3700	26.6800	25.3700	25.3700	-8.839%	34	1,856	+108.908%
2026-04-17	28.6300	32.0000	27.2500	27.8300	+2.354%	202	1,863	+90.442%
2026-04-16	28.6000	28.6000	24.6000	27.1900	+11.434%	175	1,816	+94.925%
2026-04-15	19.3700	25.3700	19.3700	24.4000	+35.556%	138	1,841	+117.213%
2026-04-14	17.2100	18.9500	17.2100	18.0000	+20.805%	58	1,818	+194.444%
2026-04-13	11.5500	14.9000	11.5500	14.9000	+31.858%	51	1,799	+255.705%
2026-04-10	11.3800	11.8000	11.3000	11.3000	-0.353%	112	1,808	+369.027%
2026-04-09	10.6500	11.3400	9.9000	11.3400	+3.562%	518	1,807	+367.372%
2026-04-08	12.9900	13.2500	10.7500	10.9500	+0.275%	94	1,489	+384.018%
2026-04-07	10.4000	10.9200	10.4000	10.9200	-2.500%	34	1,480	+385.348%
2026-04-06	11.3100	11.4500	11.0000	11.2000	-6.198%	15	1,479	+373.214%
2026-04-02	10.5000	11.9400	10.5000	11.9400	+3.826%	25	1,488	+343.886%
2026-04-01	11.4000	11.6500	10.8200	11.5000	+1.232%	16	1,488	+360.870%
2026-03-31	11.0100	11.3600	10.3000	11.3600	+15.565%	37	1,478	+366.549%
2026-03-30	9.7000	10.8500	9.4000	9.8300	+2.610%	44	1,483	+439.166%
2026-03-27	10.3000	10.3000	9.4000	9.5800	-12.110%	37	1,468	+453.236%
2026-03-26	11.6000	11.9000	10.6600	10.9000	-7.861%	102	1,463	+386.239%
2026-03-25	12.1500	12.1500	11.7100	11.8300	-7.216%	12	1,463	+348.014%
2026-03-24	13.0000	13.0700	12.4500	12.7500	-11.765%	72	1,462	+315.686%
2026-03-23	15.4500	16.5500	14.4500	14.4500	-5.059%	14	1,488	+266.782%
2026-03-20	15.2200	15.6700	15.2200	15.2200	-7.758%	8	1,490	+248.226%
2026-03-19	17.1700	17.1700	16.3000	16.5000	-6.990%	39	1,491	+221.212%
2026-03-18	19.5000	19.5000	17.6700	17.7400	-9.536%	31	1,506	+198.760%
2026-03-17	21.2700	21.2700	19.6100	19.6100	-6.127%	23	1,507	+170.270%
2026-03-16	19.9000	20.8900	19.9000	20.8900	+0.288%	8	1,511	+153.710%
2026-03-13	22.3000	22.3000	20.8200	20.8300	-14.526%	8	1,512	+154.441%
2026-03-12	23.8500	24.3700	23.8500	24.3700	+2.957%	67	1,512	+117.481%
2026-03-11	23.6900	23.6900	23.6700	23.6700	-6.811%	10	1,467	+123.912%
2026-03-09	25.6100	27.3500	25.4000	25.4000	-10.088%	24	1,477	+108.661%
2026-03-06	29.0000	29.1500	28.2500	28.2500	+7.578%	22	1,469	+87.611%
2026-03-04	25.7500	28.2800	25.7500	26.2600	+0.306%	77	1,483	+101.828%
2026-03-03	23.1300	26.1800	23.1300	26.1800	+11.168%	11	1,556	+102.445%
2026-03-02	22.3500	24.0000	22.3500	23.5500	+5.369%	16	1,558	+125.053%
2026-02-27	21.8000	23.2000	21.8000	22.3500	-5.497%	47	1,562	+137.136%
2026-02-26	24.7300	26.0000	23.6500	23.6500	+4.832%	40	1,548	+124.101%
2026-02-25	20.3000	22.9100	20.2900	22.5600	+15.102%	25	1,559	+134.929%
2026-02-24	18.1300	19.6000	17.6300	19.6000	+8.049%	36	1,559	+170.408%
2026-02-23	20.1300	20.1300	18.1400	18.1400	-17.545%	40	1,550	+192.172%
2026-02-20	21.6100	22.0000	21.6100	22.0000	0.000%	7	1,541	+140.909%
2026-02-19	22.5400	24.0000	22.0000	22.0000	-2.569%	13	1,538	+140.909%
2026-02-18	22.5000	22.5800	22.3000	22.5800	+1.712%	3	1,531	+134.721%
2026-02-17	23.0000	23.0700	21.7100	22.2000	-5.652%	15	1,532	+138.739%
2026-02-13	24.4800	24.4800	22.7000	23.5300	-6.701%	17	1,532	+125.244%
2026-02-12	23.3300	25.3100	22.9300	25.2200	+2.939%	63	1,532	+110.151%
2026-02-11	25.5000	25.5000	24.5000	24.5000	-10.584%	25	1,520	+116.327%
2026-02-10	31.3300	32.0000	27.4000	27.4000	+0.366%	34	1,506	+93.431%
2026-02-09	24.2000	27.3800	24.2000	27.3000	+17.825%	10	1,486	+94.139%
2026-02-06	22.1600	23.1700	21.3500	23.1700	+7.517%	82	1,487	+128.744%
2026-02-05	24.5500	24.5500	21.4800	21.5500	-22.677%	54	1,432	+145.940%
2026-02-04	26.3000	28.8400	25.7500	27.8700	+6.010%	19	1,426	+90.169%
2026-02-03	29.8000	29.8000	25.9400	26.2900	-14.698%	107	1,419	+101.598%
2026-02-02	34.2500	34.2500	30.8200	30.8200	-8.681%	104	1,474	+71.966%
2026-01-30	38.0500	38.0500	33.6000	33.7500	-6.093%	117	1,484	+57.037%
2026-01-29	39.4500	39.4500	31.3500	35.9400	-42.514%	211	1,477	+47.468%
2026-01-28	62.8500	62.8500	61.1500	62.5200	+0.192%	7	1,430	-15.227%
2026-01-27	58.1000	63.1500	58.1000	62.4000	+10.993%	38	1,429	-15.064%
2026-01-26	53.4500	58.7500	53.4500	56.2200	+1.977%	174	1,424	-5.727%
2026-01-23	46.2500	56.7000	46.2500	55.1300	+27.116%	72	1,327	-3.864%
2026-01-22	42.8000	43.6500	42.8000	43.3700	+4.030%	4	1,286	+22.204%
2026-01-21	44.9000	44.9000	39.4500	41.6900	-8.675%	26	1,285	+27.129%
2026-01-20	45.1600	46.0300	45.0700	45.6500	-7.026%	11	1,292	+16.101%
2026-01-16	49.6100	50.3300	49.1000	49.1000	+0.430%	13	1,294	+7.943%
2026-01-15	49.7200	50.0200	48.8900	48.8900	-1.906%	32	1,294	+8.407%
2026-01-14	54.5000	54.5000	49.0000	49.8400	-7.015%	25	1,291	+6.340%
2026-01-13	56.4400	56.7900	53.2500	53.6000	-9.916%	32	1,290	-1.119%
2026-01-12	60.7500	60.8000	59.5000	59.5000	-0.302%	7	1,277	-10.924%
2026-01-09	58.7500	59.6800	57.6500	59.6800	-1.842%	4	1,279	-11.193%
2026-01-08	60.0000	60.8000	60.0000	60.8000	-9.267%	53	1,278	-12.829%
2026-01-07	63.8500	67.0100	63.8500	67.0100	+11.926%	8	1,246	-20.907%
2026-01-06	57.5700	59.8700	55.7900	59.8700	+5.035%	237	1,252	-11.475%
2026-01-05	56.4200	59.5200	56.4200	57.0000	-0.870%	367	1,269	-7.018%
2026-01-02	60.1100	60.1900	56.7100	57.5000	-11.931%	147	1,218	-7.826%
2025-12-31	65.2200	65.2900	65.2200	65.2900	-3.274%	2	1,189	-18.824%
2025-12-30	67.4000	67.5000	66.8500	67.5000	+2.834%	16	1,189	-21.481%
2025-12-29	67.4700	67.4700	65.6400	65.6400	-2.611%	2	1,196	-19.257%
2025-12-26	67.4200	67.4200	67.4000	67.4000	-2.559%	8	1,196	-21.365%
2025-12-24	68.8000	69.1700	68.8000	69.1700	+1.721%	2	1,204	-23.377%
2025-12-23	68.0000	68.0000	68.0000	68.0000	+0.965%	2	1,204	-22.059%
2025-12-22	66.5000	67.5000	66.5000	67.3500	+1.157%	4	1,203	-21.307%
2025-12-19	67.9500	67.9500	66.5800	66.5800	-2.088%	5	1,203	-20.397%
2025-12-18	66.7600	68.0300	66.7600	68.0000	+10.479%	11	1,206	-22.059%
2025-12-16	61.5500	61.5500	61.5500	61.5500	-1.331%	2	1,201	-13.891%
2025-12-15	67.1000	67.1000	62.3800	62.3800	-11.203%	8	1,200	-15.037%
2025-12-11	70.8000	70.8000	70.2500	70.2500	+4.461%	8	1,198	-24.555%
2025-12-10	68.2900	69.0000	65.7700	67.2500	-9.792%	30	1,198	-21.190%
2025-12-08	69.5500	75.4200	69.5500	74.5500	+9.632%	16	1,185	-28.907%
2025-12-05	69.3400	70.0000	67.7400	68.0000	+0.029%	4	1,186	-22.059%
2025-12-04	67.2500	67.9800	66.3800	67.9800	-0.759%	7	1,184	-22.036%
2025-12-03	65.6500	68.7800	65.1500	68.5000	-9.975%	47	1,183	-22.628%
2025-11-28	76.0900	76.0900	76.0900	76.0900	+8.591%	2	1,164	-30.346%
2025-11-26	72.0000	72.0000	69.8400	70.0700	+6.977%	14	1,175	-24.361%
2025-11-25	62.8900	65.5000	59.9000	65.5000	+0.847%	30	1,175	-19.084%
2025-11-24	63.0800	65.8000	63.0800	64.9500	+1.358%	76	1,158	-18.399%
2025-11-21	66.0800	66.9300	64.0800	64.0800	-9.081%	100	1,155	-17.291%
2025-11-20	73.7300	73.7300	69.5000	70.4800	-4.369%	3	1,109	-24.801%
2025-11-19	75.0000	75.0000	73.0000	73.7000	-5.791%	4	1,109	-28.087%
2025-11-18	80.0000	81.0000	77.0000	78.2300	-11.414%	6	1,106	-32.251%
2025-11-17	90.7000	90.7000	88.3100	88.3100	-1.801%	3	1,106	-39.984%
2025-11-14	83.3300	89.9300	83.3300	89.9300	+1.159%	4	1,105	-41.065%
2025-11-13	88.9000	88.9000	88.9000	88.9000	-0.925%	1	1,107	-40.382%
2025-11-12	86.5000	89.8000	86.5000	89.7300	+2.432%	3	1,108	-40.934%
2025-11-11	86.0000	87.6000	86.0000	87.6000	+3.976%	4	1,107	-39.498%
2025-11-10	83.3400	84.2500	83.3400	84.2500	+4.919%	2	1,103	-37.092%
2025-11-07	80.3000	80.3000	80.3000	80.3000	-2.418%	2	1,103	-33.998%
2025-11-06	84.1600	84.1600	82.2900	82.2900	-7.695%	2	1,103	-35.594%
2025-11-05	89.7000	89.7000	88.7500	89.1500	-3.045%	4	1,101	-40.550%
2025-11-04	91.4500	91.9500	89.0500	91.9500	-4.912%	4	1,100	-42.360%
2025-10-31	98.3000	98.3000	96.7000	96.7000	-3.829%	3	1,098	-45.191%
2025-10-30	106.2000	106.2000	100.5500	100.5500	-10.899%	20	1,096	-47.290%
2025-10-29	112.0000	112.8500	112.0000	112.8500	-1.398%	4	1,091	-53.035%
2025-10-28	119.0000	119.0000	114.4500	114.4500	+10.048%	12	1,093	-53.692%
2025-10-27	104.0000	104.0000	104.0000	104.0000	+4.365%	1	1,091	-49.038%
2025-10-24	99.6500	99.6500	99.6500	99.6500	+1.270%	3	1,091	-46.814%
2025-10-23	98.1000	99.1300	98.0000	98.4000	+2.181%	7	1,094	-46.138%
2025-10-22	98.5000	98.5000	96.0000	96.3000	+2.611%	5	1,090	-44.964%
2025-10-21	92.6000	93.8500	91.8500	93.8500	+1.055%	5	1,085	-43.527%
2025-10-14	92.8700	92.8700	92.8700	92.8700	-5.591%	1	1,084	-42.931%
2025-10-09	98.3700	98.3700	98.3700	98.3700	-1.758%	1	1,083	-46.122%
2025-10-07	100.1300	100.1300	100.1300	100.1300	+0.371%	1	1,082	-47.069%
2025-10-06	98.9000	100.0000	98.9000	99.7600	+3.917%	38	1,082	-46.872%
2025-10-03	94.2500	96.0000	94.2500	96.0000	+4.918%	2	1,046	-44.792%
2025-10-02	91.5000	91.5000	91.5000	91.5000	-4.118%	1	1,047	-42.077%
2025-10-01	95.2500	95.4300	95.2500	95.4300	+2.283%	200	1,046	-44.462%
2025-09-29	93.3000	93.3000	93.3000	93.3000	+2.629%	1	1,246	-43.194%
2025-09-23	90.9100	90.9100	90.9100	90.9100	-4.103%	2	1,247	-41.701%
2025-09-22	94.8000	94.8000	94.8000	94.8000	-0.525%	1	1,247	-44.093%
2025-09-19	90.6800	95.3000	90.0300	95.3000	+7.079%	3	1,247	-44.386%
2025-09-17	89.0000	89.0000	89.0000	89.0000	-1.982%	1	1,246	-40.449%
2025-09-15	90.8000	90.8000	90.8000	90.8000	+0.498%	1	1,247	-41.630%
2025-09-12	87.7000	90.3500	87.7000	90.3500	+11.736%	2	1,248	-41.339%
2025-09-11	83.2000	83.2000	80.8600	80.8600	-1.988%	2	1,250	-34.455%
2025-09-10	82.0000	82.5000	80.0000	82.5000	+1.953%	3	1,250	-35.758%
2025-09-09	83.1400	83.1400	80.6800	80.9200	-5.907%	3	1,247	-34.503%
2025-09-04	86.0000	86.0000	86.0000	86.0000	-2.704%	1	1,247	-38.372%
2025-08-29	88.4600	88.5300	88.2200	88.3900	+2.434%	38	1,209	-40.038%
2025-08-27	86.2900	86.2900	86.2900	86.2900	-2.365%	3	1,209	-38.579%
2025-08-20	88.3800	88.3800	88.3800	88.3800	-5.172%	2	1,209	-40.032%
2025-08-19	93.2000	93.2000	93.2000	93.2000	-5.256%	1	1,208	-43.133%
2025-08-18	98.3700	98.3700	98.3700	98.3700	-1.630%	1	1,208	-46.122%
2025-08-15	100.0000	100.0000	100.0000	100.0000	-1.565%	1	1,208	-47.000%
2025-08-14	101.5900	101.5900	101.5900	101.5900	+1.014%	1	1,207	-47.830%
2025-08-13	100.5700	100.5700	100.5700	100.5700	-3.112%	3	1,207	-47.300%
2025-08-12	103.1300	103.8000	103.1300	103.8000	+1.995%	2	1,207	-48.940%
2025-08-07	101.7700	101.7700	101.7700	101.7700	-9.272%	2	1,206	-47.922%
2025-08-04	110.8000	113.0000	110.8000	112.1700	+0.538%	3	1,206	-52.750%
2025-07-31	118.9500	118.9500	111.5700	111.5700	+19.710%	44	1,205	-52.496%
2025-07-30	93.2000	93.2000	93.2000	93.2000	-2.795%	1	1,203	-43.133%
2025-07-29	95.8800	95.8800	95.8800	95.8800	-1.287%	1	1,204	-44.723%
2025-07-25	95.2400	97.1300	95.2400	97.1300	+10.790%	7	1,203	-45.434%
2025-07-23	87.6200	87.6700	87.6200	87.6700	-7.716%	2	1,203	-39.546%
2025-07-17	93.2000	95.9000	93.2000	95.0000	+4.396%	79	1,202	-44.211%
2025-07-16	88.7300	91.0000	88.7300	91.0000	+0.842%	5	1,279	-41.758%
2025-07-15	90.2400	90.2400	90.2400	90.2400	+4.845%	2	1,282	-41.268%
2025-07-10	86.0700	86.0700	86.0700	86.0700	-4.515%	1	1,284	-38.422%
2025-07-09	90.1400	90.1400	90.1400	90.1400	+6.763%	1	1,284	-41.203%
2025-07-07	84.0300	84.4300	84.0300	84.4300	+5.012%	7	1,284	-37.226%
2025-07-02	80.4000	80.4000	80.4000	80.4000	-1.711%	1	1,284	-34.080%
2025-07-01	81.8000	81.8000	81.8000	81.8000	-5.706%	2	1,285	-35.208%
2025-06-30	86.7500	86.7500	86.7500	86.7500	+0.954%	1	1,286	-38.905%
2025-06-27	85.9300	85.9300	85.9300	85.9300	-0.602%	4	1,287	-38.322%
2025-06-26	83.8300	86.4500	83.8300	86.4500	+6.571%	33	1,291	-38.693%
2025-06-25	82.3000	82.3300	81.1200	81.1200	+1.616%	8	1,303	-34.665%
2025-06-23	72.6800	79.8300	72.6800	79.8300	+3.675%	3	1,298	-33.609%
2025-06-20	77.0000	77.0000	77.0000	77.0000	+1.960%	44	1,301	-31.169%
2025-06-18	74.1500	75.5200	74.1500	75.5200	+1.437%	3	1,301	-29.820%
2025-06-17	74.4500	74.4500	74.4500	74.4500	-1.456%	2	1,301	-28.811%
2025-06-16	76.4200	76.4200	75.5500	75.5500	+2.915%	5	1,301	-29.848%
2025-06-13	73.8700	73.8700	72.6200	73.4100	-1.911%	6	1,299	-27.803%
2025-06-12	73.6000	75.9800	73.6000	74.8400	+4.921%	13	1,297	-29.182%
2025-06-11	71.4500	72.2800	71.3300	71.3300	+3.527%	9	1,297	-25.697%
2025-06-10	69.0000	69.0000	68.9000	68.9000	-3.501%	2	1,295	-23.077%
2025-06-09	69.3500	71.8000	69.3500	71.4000	+1.536%	9	1,295	-25.770%
2025-06-06	70.2300	71.1500	69.4000	70.3200	+1.180%	36	1,296	-24.630%
2025-06-05	66.1500	69.5000	66.1500	69.5000	+7.253%	32	1,294	-23.741%
2025-06-02	64.6000	65.5900	64.6000	64.8000	+0.966%	18	1,292	-18.210%
2025-05-30	64.1800	64.1800	64.1800	64.1800	-0.342%	2	1,285	-17.420%
2025-05-29	64.4600	64.4600	64.3000	64.4000	-0.310%	11	1,285	-17.702%
2025-05-27	64.6000	64.6000	64.6000	64.6000	+4.615%	5	1,284	-17.957%
2025-05-23	61.7500	61.7500	61.7500	61.7500	-2.263%	2	1,284	-14.170%
2025-05-22	63.1800	63.1800	63.1800	63.1800	+0.975%	1	1,284	-16.113%
2025-05-20	62.9900	62.9900	62.5700	62.5700	-1.153%	2	1,284	-15.295%
2025-05-19	63.8200	63.8200	63.3000	63.3000	+5.764%	2	1,284	-16.272%
2025-05-16	59.9100	59.9100	59.8500	59.8500	-5.226%	12	1,284	-11.445%
2025-05-15	61.5000	63.1500	61.5000	63.1500	+5.250%	3	1,284	-16.073%
2025-05-14	60.0000	60.0000	60.0000	60.0000	+3.663%	1	1,283	-11.667%
2025-05-13	58.0000	58.0000	57.8400	57.8800	-1.481%	89	1,283	-8.431%
2025-05-12	54.8800	58.7500	54.8800	58.7500	+5.665%	162	1,289	-9.787%
2025-05-08	53.9500	56.7000	53.9500	55.6000	+6.066%	6	1,181	-4.676%
2025-05-07	52.4200	52.4200	52.4200	52.4200	-1.890%	10	1,176	+1.106%
2025-05-06	51.8500	53.4300	51.8300	53.4300	-2.855%	306	1,176	-0.805%
2025-05-05	53.4000	55.0000	53.4000	55.0000	+3.578%	5	1,336	-3.636%
2025-05-02	50.5500	53.7000	50.5500	53.1000	+7.861%	20	1,335	-0.188%
2025-05-01	50.1500	51.3700	48.7800	49.2300	+59.734%	38	1,335	+7.658%
2025-04-30	29.8900	30.8200	29.8900	30.8200	+45.035%	62	1,340	+71.966%
2025-04-22	21.2500	21.2500	21.2500	21.2500	+4.938%	1	1,309	+149.412%
2025-04-21	20.5500	20.5500	20.2500	20.2500	-15.765%	5	1,308	+161.728%
2025-04-17	24.0400	24.0400	24.0400	24.0400	-8.489%	1	1,309	+120.466%
2025-04-16	26.2700	26.2700	26.2700	26.2700	-20.225%	2	1,309	+101.751%
2025-04-14	32.9300	32.9300	32.9300	32.9300	+5.613%	2	1,307	+60.947%
2025-04-09	23.6000	31.1800	23.6000	31.1800	+37.478%	34	1,307	+69.981%
2025-04-07	18.2500	22.6800	18.2500	22.6800	-7.429%	4	1,307	+133.686%
2025-04-04	26.0000	26.0000	22.6500	24.5000	-6.844%	10	1,306	+116.327%
2025-04-03	25.7400	26.3000	25.7400	26.3000	-6.969%	4	1,303	+101.521%
2025-04-02	28.1000	28.2800	28.1000	28.2700	+1.145%	52	1,343	+87.478%
2025-04-01	27.9500	27.9500	27.9500	27.9500	+12.430%	2	1,343	+89.624%
2025-03-31	24.8600	24.8600	24.8600	24.8600	-8.938%	1	1,345	+113.194%
2025-03-28	29.9800	29.9800	27.3000	27.3000	-17.821%	166	1,345	+94.139%
2025-03-25	33.2200	33.2200	33.2200	33.2200	+1.250%	2	1,343	+59.542%
2025-03-24	32.8100	32.8100	32.8100	32.8100	+5.702%	2	1,343	+61.536%
2025-03-20	31.0400	31.0400	31.0400	31.0400	-4.727%	1	1,341	+70.747%
2025-03-17	32.5800	32.5800	32.5800	32.5800	+10.628%	2	1,341	+62.676%
2025-03-13	29.7600	29.7600	29.3500	29.4500	-4.165%	19	1,347	+79.966%
2025-03-10	30.8500	31.6600	30.7300	30.7300	-14.639%	4	1,347	+72.470%
2025-03-05	36.0100	36.0100	36.0000	36.0000	+0.897%	8	1,345	+47.222%
2025-03-03	36.5900	36.5900	35.6600	35.6800	-6.105%	15	1,352	+48.543%
2025-02-28	34.6400	38.0000	34.6400	38.0000	+2.703%	28	1,367	+39.474%
2025-02-27	37.0000	37.0000	37.0000	37.0000	-4.664%	6	1,364	+43.243%
2025-02-26	37.4000	38.8100	37.4000	38.8100	-0.359%	7	1,364	+36.563%
2025-02-25	39.5800	39.5800	38.9500	38.9500	-4.064%	3	1,363	+36.072%
2025-02-24	40.6000	40.6000	40.6000	40.6000	-15.381%	9	1,363	+30.542%
2025-02-20	47.3000	48.0100	46.8000	47.9800	+4.304%	4	1,354	+10.463%
2025-02-19	46.0000	46.0000	46.0000	46.0000	+8.235%	1	1,351	+15.217%
2025-02-14	42.5000	42.5000	42.5000	42.5000	-3.167%	2	1,350	+24.706%
2025-02-13	43.3000	43.8900	43.3000	43.8900	+1.739%	2	1,350	+20.756%
2025-02-12	43.1400	43.1400	43.1400	43.1400	-6.825%	1	1,350	+22.856%
2025-02-10	46.3000	46.3000	46.3000	46.3000	-1.216%	1	1,350	+14.471%
2025-02-06	46.8700	46.8700	46.8700	46.8700	+3.833%	2	1,351	+13.079%
2025-02-04	45.4600	45.5000	44.8300	45.1400	-3.753%	6	1,351	+17.412%
2025-02-03	46.9000	46.9000	46.9000	46.9000	-4.286%	1	1,351	+13.006%
2025-01-31	49.2000	49.2000	49.0000	49.0000	+4.322%	8	1,351	+8.163%
2025-01-30	47.3200	47.3200	46.2600	46.9700	-24.583%	11	1,349	+12.838%
2025-01-29	62.2700	62.2800	62.2700	62.2800	-2.763%	3	1,348	-14.900%
2025-01-28	64.5100	64.5100	64.0500	64.0500	+18.831%	5	1,346	-17.252%
2025-01-27	53.9000	53.9000	53.9000	53.9000	-13.414%	1	1,345	-1.670%
2025-01-24	63.7500	64.4500	62.2500	62.2500	-3.248%	26	1,344	-14.859%
2025-01-23	64.3400	64.3400	64.3400	64.3400	-0.832%	1	1,344	-17.625%
2025-01-22	59.6000	64.9600	59.6000	64.8800	+18.828%	9	1,344	-18.311%
2025-01-21	54.6000	54.6000	54.6000	54.6000	-1.763%	1	1,353	-2.930%
2025-01-17	56.1200	56.8900	55.5800	55.5800	+1.312%	40	1,353	-4.642%
2025-01-16	55.3200	55.3200	54.8600	54.8600	+1.687%	2	1,353	-3.390%
2025-01-15	53.9500	53.9500	53.9500	53.9500	+10.485%	3	1,353	-1.761%
2025-01-14	48.8300	48.8300	48.8300	48.8300	-3.498%	2	1,353	+8.540%
2025-01-13	49.7700	50.6000	48.9500	50.6000	-2.692%	16	1,353	+4.743%
2025-01-10	52.0000	52.0000	52.0000	52.0000	-4.849%	2	1,352	+1.923%
2025-01-08	54.6500	54.6500	54.6500	54.6500	-0.310%	2	1,351	-3.019%
2025-01-07	54.8200	54.8200	54.8200	54.8200	+2.640%	1	1,351	-3.320%
2025-01-03	53.4900	53.4900	53.4100	53.4100	+0.565%	12	1,350	-0.768%
2025-01-02	53.1100	53.1100	53.1100	53.1100	-2.371%	2	1,350	-0.207%
2024-12-31	54.4000	54.4000	54.4000	54.4000	-2.631%	1	1,350	-2.574%
2024-12-30	55.8700	55.8700	55.8700	55.8700	-4.999%	1	1,350	-5.137%
2024-12-27	58.8100	58.8100	58.8100	58.8100	-9.453%	2	1,349	-9.879%
2024-12-26	64.5000	64.9500	64.5000	64.9500	+2.607%	2	1,349	-18.399%
2024-12-23	63.3000	63.3000	63.3000	63.3000	-7.456%	1	1,349	-16.272%
2024-12-19	68.4100	68.4100	68.4000	68.4000	-4.974%	5	1,350	-22.515%
2024-12-18	71.9800	71.9800	71.9800	71.9800	-4.346%	4	1,350	-26.368%
2024-12-17	75.2500	75.2500	75.2500	75.2500	+2.339%	78	1,346	-29.568%
2024-12-12	74.4000	74.4400	73.5300	73.5300	+6.720%	21	1,268	-27.921%
2024-12-09	68.9000	68.9000	68.9000	68.9000	+0.952%	6	1,268	-23.077%