Dark

MSFT20261218C475
MSFT Dec 18 2026 475.00 Call (MSFT261218C00475000)
option OPRA

EOD

Aug 3, 2026

48.86+39.960%(+13.95)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	41.6800	50.8000	41.6800	48.8600	+39.960%	217	8,833	0.000%
2026-07-31	30.8500	35.0000	27.8500	34.9100	+21.680%	241	8,891	+39.960%
2026-07-30	22.0500	32.0000	22.0500	28.6900	+143.755%	508	8,913	+70.303%
2026-07-29	12.4000	13.0500	11.7600	11.7700	-3.366%	29	9,017	+315.123%
2026-07-28	12.8100	14.2000	12.0500	12.1800	-0.733%	52	9,032	+301.149%
2026-07-27	12.2500	12.9000	11.9500	12.2700	+16.969%	85	9,041	+298.207%
2026-07-24	11.7000	11.8500	10.4900	10.4900	-3.318%	72	9,041	+365.777%
2026-07-23	13.2300	13.2300	10.4000	10.8500	-18.113%	35	8,997	+350.323%
2026-07-22	15.1000	15.1000	13.1300	13.2500	-17.753%	6	8,997	+268.755%
2026-07-21	16.3600	16.3600	16.1000	16.1100	-2.659%	12	8,999	+203.290%
2026-07-20	14.7500	16.5500	14.2500	16.5500	+3.438%	22	8,999	+195.227%
2026-07-17	15.2000	16.0400	14.4300	16.0000	-13.514%	15	8,989	+205.375%
2026-07-16	15.8500	18.5000	15.4000	18.5000	+14.057%	61	8,984	+164.108%
2026-07-15	14.6500	17.0000	14.6500	16.2200	+18.828%	16	8,948	+201.233%
2026-07-14	12.7500	13.6500	12.7500	13.6500	-5.340%	51	8,946	+257.949%
2026-07-13	13.2500	15.3500	13.2500	14.4200	+4.417%	1,224	8,920	+238.835%
2026-07-10	12.8900	13.8100	12.8900	13.8100	+13.944%	17	8,937	+253.802%
2026-07-09	12.1300	12.1300	11.8000	12.1200	-2.258%	31	8,926	+303.135%
2026-07-08	12.8800	12.9300	12.4000	12.4000	-17.057%	5	8,908	+294.032%
2026-07-07	15.5000	15.5000	14.9500	14.9500	+6.786%	8	8,909	+226.823%
2026-07-06	14.2500	14.4000	13.6300	14.0000	-10.543%	14	8,908	+249.000%
2026-07-02	14.5000	16.0000	14.5000	15.6500	+10.601%	47	8,917	+212.204%
2026-07-01	13.3500	15.2200	12.5000	14.1500	+24.123%	38	8,917	+245.300%
2026-06-30	11.6500	11.8200	11.1700	11.4000	+4.110%	20	8,917	+328.596%
2026-06-29	12.9500	12.9500	10.9500	10.9500	-10.976%	7	8,917	+346.210%
2026-06-26	9.3000	12.3000	9.3000	12.3000	+43.023%	103	8,915	+297.236%
2026-06-25	9.3500	9.3500	8.1000	8.6000	-12.245%	112	8,914	+468.140%
2026-06-24	10.9000	11.6000	9.8000	9.8000	-12.578%	52	8,885	+398.571%
2026-06-23	10.2000	12.0000	10.2000	11.2100	+10.661%	50	8,876	+335.861%
2026-06-22	11.7500	11.8000	10.1300	10.1300	-19.921%	39	8,877	+382.330%
2026-06-18	11.4000	13.3500	11.4000	12.6500	+2.264%	1,405	8,631	+286.245%
2026-06-17	14.4100	15.0000	12.2800	12.3700	-21.907%	132	8,631	+294.988%
2026-06-16	16.0500	16.3500	15.3000	15.8400	-9.846%	86	8,631	+208.460%
2026-06-15	16.7000	18.2500	16.7000	17.5700	+12.125%	40	8,624	+178.088%
2026-06-12	14.8000	15.8800	14.4800	15.6700	-5.030%	140	8,612	+211.806%
2026-06-11	15.6000	16.5000	14.4300	16.5000	-5.172%	74	8,602	+196.121%
2026-06-10	19.3500	19.3500	17.4000	17.4000	-8.661%	20	8,577	+180.805%
2026-06-09	21.7000	21.7500	17.8000	19.0500	-12.815%	38	8,566	+156.483%
2026-06-08	21.2000	22.0000	20.6000	21.8500	-5.206%	144	8,556	+123.616%
2026-06-05	26.2500	26.3000	22.7800	23.0500	-15.722%	40	8,515	+111.974%
2026-06-04	30.0000	30.6000	27.0400	27.3500	-2.773%	59	8,512	+78.647%
2026-06-03	29.7100	29.7100	26.1500	28.1300	-18.558%	35	8,521	+73.694%
2026-06-02	38.6000	38.6000	34.1000	34.5400	-22.556%	28	8,508	+41.459%
2026-06-01	44.1700	46.0000	41.3000	44.6000	+23.136%	244	8,512	+9.552%
2026-05-29	29.6900	36.2200	29.5700	36.2200	+43.730%	185	8,490	+34.898%
2026-05-28	21.5000	26.9500	20.9800	25.2000	+25.062%	34	8,497	+93.889%
2026-05-27	20.1000	20.2000	19.6300	20.1500	-3.956%	16	8,492	+142.481%
2026-05-26	21.1000	21.2000	20.9200	20.9800	-2.645%	7	8,492	+132.888%
2026-05-22	22.3800	22.7000	21.5500	21.5500	-2.045%	8	8,492	+126.729%
2026-05-21	24.4500	24.4500	22.0000	22.0000	-3.762%	2	8,492	+122.091%
2026-05-20	20.0000	22.8600	20.0000	22.8600	+2.282%	98	8,492	+113.736%
2026-05-19	27.1300	27.1300	22.0500	22.3500	-7.069%	187	8,467	+118.613%
2026-05-18	23.1500	24.1000	23.1500	24.0500	-3.219%	37	8,467	+103.160%
2026-05-15	21.2000	25.9200	21.2000	24.8500	+29.091%	62	8,467	+96.620%
2026-05-14	17.0000	19.7000	17.0000	19.2500	+10.000%	11	8,454	+153.818%
2026-05-13	16.6400	17.5000	16.5000	17.5000	-2.507%	49	8,421	+179.200%
2026-05-12	18.0000	18.2000	17.7000	17.9500	-5.277%	6	8,421	+172.201%
2026-05-11	19.0000	19.0000	18.4000	18.9500	-5.250%	33	8,421	+157.836%
2026-05-08	20.8500	21.2500	20.0000	20.0000	-10.515%	39	8,421	+144.300%
2026-05-07	22.5000	25.4000	22.3500	22.3500	+16.225%	1,051	8,440	+118.613%
2026-05-06	17.0000	20.8000	17.0000	19.2300	+6.243%	15	8,181	+154.082%
2026-05-05	20.0000	20.0000	18.0500	18.1000	-9.726%	8	8,174	+169.945%
2026-05-04	19.3500	22.0000	19.3500	20.0500	-3.140%	39	8,174	+143.691%
2026-05-01	20.5500	21.5000	19.6500	20.7000	+7.477%	336	8,087	+136.039%
2026-04-30	20.3100	21.0000	16.3000	19.2600	-27.321%	237	8,087	+153.686%
2026-04-29	27.8200	28.2500	26.0000	26.5000	-11.044%	171	8,141	+84.377%
2026-04-28	28.3000	30.0000	28.2000	29.7900	+5.601%	61	8,105	+64.015%
2026-04-27	26.0400	28.2500	25.5000	28.2100	+5.104%	33	8,097	+73.201%
2026-04-24	24.8800	26.8400	24.8800	26.8400	+12.207%	133	8,081	+82.042%
2026-04-23	23.5000	26.2900	23.5000	23.9200	-20.213%	10	8,083	+104.264%
2026-04-22	29.1400	30.0500	28.6000	29.9800	+12.075%	134	8,083	+62.975%
2026-04-21	24.5000	27.9000	24.5000	26.7500	+11.458%	44	8,084	+82.654%
2026-04-20	24.9000	25.4300	23.6500	24.0000	-9.056%	25	8,084	+103.583%
2026-04-17	27.1000	30.3000	25.6700	26.3900	+2.406%	350	8,079	+85.146%
2026-04-16	25.2500	26.2000	23.4100	25.7700	+12.386%	32	8,049	+89.600%
2026-04-15	18.2700	23.9500	18.2700	22.9300	+35.680%	118	8,039	+113.083%
2026-04-14	15.1100	17.6000	15.1100	16.9000	+22.022%	17	8,058	+189.112%
2026-04-13	12.2300	13.8500	12.2300	13.8500	+31.905%	83	8,063	+252.780%
2026-04-10	10.7200	10.9000	10.4000	10.5000	+5.422%	15	8,036	+365.333%
2026-04-09	9.6300	10.2000	9.6300	9.9600	-5.143%	20	8,038	+390.562%
2026-04-08	10.9300	10.9300	10.5000	10.5000	+7.143%	30	8,053	+365.333%
2026-04-07	9.5500	9.9500	9.5500	9.8000	-5.314%	7	8,039	+398.571%
2026-04-06	10.6500	10.6500	10.3500	10.3500	-2.358%	13	8,039	+372.077%
2026-04-02	10.1000	10.6000	10.1000	10.6000	+1.825%	21	8,018	+360.943%
2026-04-01	10.6500	10.9000	10.1500	10.4100	-3.343%	80	8,018	+369.356%
2026-03-31	9.6500	10.7700	9.5300	10.7700	+15.806%	31	8,005	+353.668%
2026-03-30	8.9900	10.0000	8.9000	9.3000	+2.876%	37	8,012	+425.376%
2026-03-27	9.5500	9.5500	8.9000	9.0400	-9.690%	41	8,006	+440.487%
2026-03-26	10.8000	10.8000	9.9200	10.0100	-8.584%	66	8,031	+388.112%
2026-03-25	11.9800	11.9800	10.8000	10.9500	-6.410%	40	8,065	+346.210%
2026-03-24	12.7900	12.9000	11.5500	11.7000	-12.228%	34	8,046	+317.607%
2026-03-23	14.3500	14.4000	13.3300	13.3300	-6.978%	85	8,028	+266.542%
2026-03-20	14.1700	14.6000	14.1700	14.3300	-7.249%	42	8,004	+240.963%
2026-03-19	16.7500	16.7500	15.2500	15.4500	-6.364%	752	8,029	+216.246%
2026-03-18	17.9500	18.3700	16.4500	16.5000	-12.234%	524	7,417	+196.121%
2026-03-17	19.9500	19.9500	18.4500	18.8000	-4.326%	3,255	6,868	+159.894%
2026-03-16	19.0000	19.6500	19.0000	19.6500	+2.078%	11	3,960	+148.651%
2026-03-13	21.0000	21.0000	19.2500	19.2500	-12.698%	17	3,954	+153.818%
2026-03-12	22.3800	22.3800	22.0200	22.0500	-0.362%	18	3,941	+121.587%
2026-03-11	22.5500	22.5500	21.5000	22.1300	-5.103%	364	3,953	+120.786%
2026-03-10	23.3200	23.3200	23.3200	23.3200	-8.585%	2	3,944	+109.520%
2026-03-09	24.1200	25.5100	23.8600	25.5100	-5.132%	1,161	3,942	+91.533%
2026-03-06	27.5000	27.5000	26.8900	26.8900	-0.149%	13	3,227	+81.703%
2026-03-05	27.0000	27.0000	25.3500	26.9300	+8.196%	29	3,218	+81.433%
2026-03-04	24.7000	26.6500	23.9200	24.8900	+3.278%	10	3,197	+96.304%
2026-03-03	22.8500	24.8000	21.4800	24.1000	+8.315%	30	3,197	+102.739%
2026-03-02	22.3500	22.3500	22.2500	22.2500	+7.748%	22	3,197	+119.596%
2026-02-27	20.4000	21.6500	20.4000	20.6500	-11.183%	12	3,185	+136.610%
2026-02-26	24.8900	24.8900	22.7700	23.2500	+6.651%	25	3,179	+110.151%
2026-02-25	21.0000	21.8000	20.4500	21.8000	+19.191%	6	3,169	+124.128%
2026-02-24	18.3500	18.3500	17.1500	18.2900	+6.029%	17	3,169	+167.141%
2026-02-23	18.4500	18.9100	17.2500	17.2500	-15.936%	78	3,165	+183.246%
2026-02-20	20.6500	21.4200	20.5200	20.5200	-1.959%	5	3,109	+138.109%
2026-02-19	22.2500	22.2500	20.9300	20.9300	-0.570%	17	3,105	+133.445%
2026-02-18	21.0000	21.7000	21.0000	21.0500	+4.988%	13	3,094	+132.114%
2026-02-17	20.5200	21.6300	19.9500	20.0500	-9.766%	502	3,095	+143.691%
2026-02-13	22.2300	22.8800	21.7700	22.2200	-6.047%	414	3,117	+119.892%
2026-02-12	21.5500	23.8000	21.5000	23.6500	+2.826%	12	3,117	+106.596%
2026-02-11	25.0500	25.0500	22.7000	23.0000	-11.368%	91	3,115	+112.435%
2026-02-10	28.5000	30.1300	25.9500	25.9500	+0.973%	345	3,157	+88.285%
2026-02-09	25.4000	25.9500	25.4000	25.7000	+17.728%	3	2,975	+90.117%
2026-02-06	21.5000	21.8300	20.2000	21.8300	+9.424%	16	2,974	+123.820%
2026-02-05	23.9000	23.9000	19.9500	19.9500	-24.717%	50	2,963	+144.912%
2026-02-04	25.5500	26.5000	25.5500	26.5000	+7.592%	4	2,946	+84.377%
2026-02-03	28.1000	28.1000	23.9200	24.6300	-15.506%	138	2,945	+98.376%
2026-02-02	31.9500	31.9500	29.1300	29.1500	-11.800%	107	2,953	+67.616%
2026-01-30	35.7000	35.7000	33.0000	33.0500	+4.127%	49	2,901	+47.837%
2026-01-29	34.9500	35.8000	29.9000	31.7400	-48.987%	101	2,922	+53.938%
2026-01-28	60.0800	62.2200	59.1500	62.2200	+2.877%	69	2,899	-21.472%
2026-01-27	58.1700	60.4800	57.2900	60.4800	+10.284%	31	2,858	-19.213%
2026-01-26	50.3000	55.7000	50.3000	54.8400	+4.160%	29	2,861	-10.904%
2026-01-23	43.4300	53.5500	43.4300	52.6500	+23.882%	129	2,874	-7.198%
2026-01-22	40.8000	42.9900	40.0900	42.5000	+10.275%	20	2,860	+14.965%
2026-01-21	42.7200	42.7200	37.4500	38.5400	-11.707%	59	2,853	+26.777%
2026-01-20	43.5800	43.6500	43.3000	43.6500	-6.591%	6	2,866	+11.936%
2026-01-16	46.4100	48.2000	46.4100	46.7300	-0.469%	39	2,863	+4.558%
2026-01-15	47.3700	47.4000	46.9500	46.9500	-1.158%	43	2,863	+4.068%
2026-01-14	52.0000	52.0000	47.5000	47.5000	-7.874%	28	2,849	+2.863%
2026-01-13	54.8000	55.3000	51.0500	51.5600	-10.796%	48	2,851	-5.237%
2026-01-12	57.6000	58.3000	57.2600	57.8000	+1.315%	13	2,842	-15.467%
2026-01-09	55.0000	57.0500	55.0000	57.0500	-2.111%	84	2,842	-14.356%
2026-01-08	60.2500	60.2500	57.1700	58.2800	-5.848%	32	2,801	-16.163%
2026-01-07	61.3100	64.4800	61.3100	61.9000	+7.840%	35	2,776	-21.066%
2026-01-06	55.0600	57.4500	53.1700	57.4000	+5.379%	352	2,782	-14.878%
2026-01-05	55.7500	56.8600	54.4700	54.4700	-0.964%	694	2,735	-10.299%
2026-01-02	60.7800	60.7800	54.4900	55.0000	-11.930%	89	2,618	-11.164%
2025-12-31	63.0000	63.0000	62.4500	62.4500	-2.574%	17	2,568	-21.761%
2025-12-30	64.1000	64.1000	64.1000	64.1000	+0.675%	1	2,568	-23.775%
2025-12-29	63.6700	63.6700	63.6700	63.6700	-2.347%	1	2,569	-23.261%
2025-12-23	65.2500	65.2900	65.1500	65.2000	+0.851%	201	2,569	-25.061%
2025-12-22	65.2000	65.2000	64.6000	64.6500	-2.075%	808	2,381	-24.424%
2025-12-18	66.1600	66.1600	65.4500	66.0200	+7.297%	32	2,193	-25.992%
2025-12-17	60.3000	61.5300	60.3000	61.5300	+0.457%	5	2,213	-20.592%
2025-12-16	58.4000	61.2500	58.4000	61.2500	+2.083%	106	2,215	-20.229%
2025-12-15	61.5000	61.5000	59.6200	60.0000	-5.882%	32	2,180	-18.567%
2025-12-12	64.1700	64.1700	63.7500	63.7500	-6.236%	3	2,179	-23.357%
2025-12-11	65.5000	68.7500	64.5000	67.9900	+5.739%	10	2,178	-28.136%
2025-12-10	65.5100	66.4000	62.7500	64.3000	-10.694%	47	2,182	-24.012%
2025-12-09	71.5500	72.0000	71.5500	72.0000	+0.699%	5	2,191	-32.139%
2025-12-08	69.8200	72.7900	69.8200	71.5000	+7.681%	41	2,190	-31.664%
2025-12-05	66.5000	66.5000	64.9500	66.4000	+2.154%	3	2,180	-26.416%
2025-12-04	63.8400	65.0000	63.6500	65.0000	0.000%	9	2,179	-24.831%
2025-12-03	64.2500	66.1500	62.1500	65.0000	-7.958%	62	2,174	-24.831%
2025-12-02	71.7000	71.7000	70.6200	70.6200	+0.527%	2	2,156	-30.813%
2025-12-01	68.8000	70.5000	68.8000	70.2500	-3.023%	3	2,157	-30.448%
2025-11-28	70.5000	73.1100	70.5000	72.4400	+3.382%	7	2,156	-32.551%
2025-11-26	67.0000	70.0700	67.0000	70.0700	+9.828%	12	2,154	-30.270%
2025-11-25	60.2700	63.8000	58.4300	63.8000	+2.064%	24	2,154	-23.417%
2025-11-24	61.3000	64.1000	59.6500	62.5100	-0.778%	132	2,162	-21.837%
2025-11-21	65.1400	65.7000	62.0000	63.0000	-7.353%	35	2,090	-22.444%
2025-11-20	68.5600	68.5600	68.0000	68.0000	-6.272%	27	2,079	-28.147%
2025-11-19	72.5500	72.5500	72.5500	72.5500	-17.086%	1	2,104	-32.653%
2025-11-17	87.5000	87.5000	87.5000	87.5000	+1.626%	1	2,104	-44.160%
2025-11-14	80.2500	86.4500	80.2500	86.1000	-2.525%	4	2,103	-43.252%
2025-11-13	88.7500	88.7500	88.3300	88.3300	+3.189%	2	2,102	-44.685%
2025-11-12	85.6000	85.6000	85.6000	85.6000	+0.117%	1	2,103	-42.921%
2025-11-11	82.9000	85.7900	82.9000	85.5000	+5.830%	4	2,103	-42.854%
2025-11-10	80.2200	80.7900	79.6700	80.7900	+2.590%	4	2,101	-39.522%
2025-11-07	78.7000	78.7500	77.7000	78.7500	-0.694%	8	2,098	-37.956%
2025-11-06	79.3000	79.3000	79.3000	79.3000	-7.034%	4	2,095	-38.386%
2025-11-05	85.3000	85.3000	85.3000	85.3000	-2.514%	1	2,095	-42.720%
2025-11-04	89.1500	89.1500	87.5000	87.5000	-3.719%	2	2,094	-44.160%
2025-11-03	97.0000	97.0000	90.8800	90.8800	-2.048%	10	2,090	-46.237%
2025-10-31	93.0500	93.9800	92.7800	92.7800	-4.351%	7	2,090	-47.338%
2025-10-30	101.0000	101.0000	97.0000	97.0000	-10.475%	14	2,090	-49.629%
2025-10-29	108.0500	108.3500	108.0500	108.3500	-3.689%	2	2,081	-54.905%
2025-10-28	115.0000	115.0000	111.0000	112.5000	+9.329%	7	2,080	-56.569%
2025-10-27	102.9000	102.9000	102.9000	102.9000	+7.255%	1	2,079	-52.517%
2025-10-22	95.9400	95.9400	95.9400	95.9400	+6.861%	1	2,079	-49.072%
2025-10-20	89.7800	89.7800	89.7800	89.7800	-0.796%	1	2,079	-45.578%
2025-10-17	87.5000	90.5000	87.5000	90.5000	+2.841%	4	2,079	-46.011%
2025-10-16	88.0000	88.0000	88.0000	88.0000	-0.912%	1	2,078	-44.477%
2025-10-14	88.8100	88.8100	88.8100	88.8100	+0.350%	25	2,078	-44.984%
2025-10-13	88.5000	88.5000	88.5000	88.5000	-9.044%	1	2,088	-44.791%
2025-10-09	97.3000	97.3000	97.3000	97.3000	-0.684%	1	2,088	-49.784%
2025-10-08	97.9800	97.9800	97.9700	97.9700	-1.981%	14	2,088	-50.128%
2025-10-07	99.9500	99.9500	99.9500	99.9500	-0.289%	1	2,102	-51.116%
2025-10-06	100.8500	100.8500	100.2400	100.2400	+7.692%	3	2,102	-51.257%
2025-10-03	93.0800	93.0800	93.0800	93.0800	+1.994%	1	2,104	-47.508%
2025-10-02	91.8000	91.8000	88.0000	91.2600	-1.052%	5	2,103	-46.461%
2025-10-01	92.0500	92.2300	92.0500	92.2300	+8.442%	200	2,103	-47.024%
2025-09-24	86.0000	86.0000	85.0500	85.0500	-0.712%	6	2,303	-42.551%
2025-09-23	87.6500	87.6500	85.6600	85.6600	-4.076%	6	2,305	-42.961%
2025-09-22	90.2500	90.2500	89.3000	89.3000	+2.785%	6	2,308	-45.286%
2025-09-19	88.1500	88.1500	86.8800	86.8800	+0.474%	283	2,308	-43.762%
2025-09-18	85.9000	86.6000	85.9000	86.4700	-1.312%	8	2,309	-43.495%
2025-09-15	87.6200	87.6200	87.6200	87.6200	+0.240%	1	2,303	-44.236%
2025-09-12	87.4100	87.4100	87.4100	87.4100	+12.991%	1	2,304	-44.103%
2025-09-11	77.3600	77.3600	77.3600	77.3600	-6.559%	1	2,304	-36.841%
2025-09-04	82.7900	82.7900	82.7900	82.7900	-0.421%	4	2,304	-40.983%
2025-08-27	83.1400	83.1400	83.1400	83.1400	-2.532%	3	2,304	-41.232%
2025-08-21	85.9000	85.9000	85.2500	85.3000	+0.649%	4	2,301	-42.720%
2025-08-20	84.7500	85.5000	84.7500	84.7500	-3.857%	3	2,301	-42.348%
2025-08-19	90.0000	90.0000	87.7500	88.1500	-10.861%	3	2,303	-44.572%
2025-08-15	98.8900	98.8900	98.8900	98.8900	+0.498%	1	2,304	-50.592%
2025-08-14	98.4000	98.4000	98.4000	98.4000	+0.686%	1	2,303	-50.346%
2025-08-08	97.7300	97.7300	97.7300	97.7300	-3.238%	6	2,303	-50.005%
2025-08-07	101.0000	101.0000	101.0000	101.0000	-2.651%	1	2,297	-51.624%
2025-08-05	106.2700	106.2700	103.7500	103.7500	+3.698%	32	2,297	-52.906%
2025-08-01	100.0500	100.0500	100.0500	100.0500	-6.276%	2	2,275	-51.164%
2025-07-31	122.2000	122.2000	106.7500	106.7500	+18.152%	11	2,277	-54.230%
2025-07-28	90.0000	90.3500	90.0000	90.3500	-4.341%	6	2,274	-45.921%
2025-07-25	92.3000	95.2000	92.3000	94.4500	+7.269%	9	2,279	-48.269%
2025-07-22	88.0500	88.0500	88.0500	88.0500	-1.971%	250	2,280	-44.509%
2025-07-21	89.8200	89.8200	89.8200	89.8200	-1.729%	1	2,030	-45.602%
2025-07-18	91.4000	91.4000	91.4000	91.4000	-0.371%	2	2,031	-46.543%
2025-07-17	88.2500	91.7400	88.2500	91.7400	+4.547%	3	2,029	-46.741%
2025-07-16	86.4000	87.7500	86.4000	87.7500	-1.349%	3	2,029	-44.319%
2025-07-15	85.0100	88.9500	85.0100	88.9500	+3.250%	20	2,030	-45.070%
2025-07-11	86.1500	86.1500	86.1500	86.1500	+2.829%	3	2,017	-43.285%
2025-07-09	83.7800	83.7800	83.7800	83.7800	+0.673%	1	2,017	-41.681%
2025-07-03	83.2200	83.2200	83.2200	83.2200	-0.240%	1	2,017	-41.288%
2025-06-30	83.7500	83.7500	82.5900	83.4200	+2.608%	7	2,017	-41.429%
2025-06-27	82.1700	83.5200	81.3000	81.3000	-2.213%	3	2,024	-39.902%
2025-06-26	83.1400	83.1400	83.1400	83.1400	+6.494%	1	2,025	-41.232%
2025-06-25	80.2400	80.2400	78.0700	78.0700	+0.026%	4	2,025	-37.415%
2025-06-24	78.0500	78.0500	78.0500	78.0500	+1.390%	10	2,021	-37.399%
2025-06-23	71.9500	76.9800	71.9500	76.9800	+6.150%	17	2,021	-36.529%
2025-06-20	73.7800	73.7800	72.5200	72.5200	-0.658%	10	2,022	-32.625%
2025-06-18	71.7000	73.0000	71.7000	73.0000	+0.954%	3	2,024	-33.068%
2025-06-17	70.8000	72.3100	70.8000	72.3100	-1.270%	2	2,024	-32.430%
2025-06-16	71.0000	73.2400	71.0000	73.2400	+4.375%	5	2,025	-33.288%
2025-06-13	72.1400	72.5000	70.1700	70.1700	-4.205%	42	2,030	-30.369%
2025-06-12	69.8200	73.2500	69.7000	73.2500	+6.981%	121	2,032	-33.297%
2025-06-11	68.6600	70.0000	68.4700	68.4700	+1.122%	14	2,058	-28.640%
2025-06-10	67.6400	67.7100	67.6400	67.7100	-1.898%	26	2,054	-27.839%
2025-06-09	68.0100	69.0200	68.0100	69.0200	+1.500%	8	2,054	-29.209%
2025-06-06	68.6900	68.7000	67.3000	68.0000	+1.720%	176	2,058	-28.147%
2025-06-05	63.9900	66.8500	63.9900	66.8500	+4.945%	7	2,069	-26.911%
2025-06-04	63.7000	63.7000	63.7000	63.7000	+0.473%	1	2,069	-23.297%
2025-06-03	63.4000	63.4000	63.4000	63.4000	+0.955%	202	2,069	-22.934%
2025-05-27	61.5000	62.8000	61.5000	62.8000	+2.064%	2	2,069	-22.197%
2025-05-22	64.4500	64.4500	61.5300	61.5300	-1.473%	12	2,068	-20.592%
2025-05-19	62.4500	62.4500	62.4500	62.4500	+6.734%	7	2,070	-21.761%
2025-05-15	60.3600	60.4000	58.5100	58.5100	+0.533%	9	2,077	-16.493%
2025-05-14	58.2600	58.2600	58.2000	58.2000	+4.903%	2	2,076	-16.048%
2025-05-13	55.6000	56.0000	55.4800	55.4800	+3.779%	64	2,076	-11.932%
2025-05-12	53.2100	53.4600	53.2100	53.4600	-2.392%	14	2,037	-8.605%
2025-05-08	52.3200	54.7700	52.3200	54.7700	+7.245%	2	2,036	-10.791%
2025-05-06	51.0900	51.2000	50.9300	51.0700	-3.111%	561	2,037	-4.327%
2025-05-05	50.8000	52.7100	50.8000	52.7100	+4.252%	81	2,425	-7.304%
2025-05-02	50.9000	50.9000	50.5600	50.5600	+6.667%	4	2,426	-3.362%
2025-05-01	49.5900	49.5900	47.4000	47.4000	+57.110%	3	2,426	+3.080%
2025-04-29	30.1700	30.1700	30.1700	30.1700	+9.629%	1	2,426	+61.949%
2025-04-28	27.5200	27.5200	27.5200	27.5200	+13.485%	2	2,426	+77.544%
2025-04-23	24.7200	24.7200	24.2500	24.2500	+26.500%	3	2,424	+101.485%
2025-04-21	19.5000	19.5000	19.1700	19.1700	-13.376%	8	2,424	+154.877%
2025-04-17	22.1800	22.1800	22.1300	22.1300	-12.322%	3	2,427	+120.786%
2025-04-16	25.9800	25.9800	25.1400	25.2400	-11.532%	5	2,427	+93.582%
2025-04-14	28.5300	28.5300	28.5300	28.5300	-6.367%	4	2,432	+71.258%
2025-04-11	30.4700	30.4700	30.4700	30.4700	+11.042%	2	2,432	+60.354%
2025-04-09	21.5700	27.7100	21.5700	27.4400	+47.686%	12	2,431	+78.061%
2025-04-07	20.0500	20.0500	18.5800	18.5800	-24.777%	14	2,429	+162.971%
2025-04-03	24.7500	24.7500	24.7000	24.7000	-8.076%	51	2,416	+97.814%
2025-04-02	26.7000	26.8900	26.7000	26.8700	+15.322%	102	2,454	+81.838%
2025-03-31	22.9000	23.3000	22.9000	23.3000	-13.544%	3	2,454	+109.700%
2025-03-28	26.9500	26.9500	26.9500	26.9500	-7.515%	2	2,454	+81.299%
2025-03-21	29.1400	29.1400	29.1400	29.1400	-1.720%	2	2,453	+67.673%
2025-03-20	29.6500	29.6500	29.6500	29.6500	+6.082%	1	2,454	+64.789%
2025-03-13	28.4500	28.4500	27.9500	27.9500	-13.467%	5	2,455	+74.812%
2025-03-07	32.3000	32.3000	32.3000	32.3000	+5.143%	16	2,455	+51.269%
2025-03-04	31.4500	31.4500	30.7200	30.7200	-7.302%	26	2,447	+59.049%
2025-02-28	33.1400	33.1400	33.1400	33.1400	-10.432%	2	2,422	+47.435%
2025-02-27	37.0000	37.0000	37.0000	37.0000	-16.005%	1	2,421	+32.054%
2025-02-21	44.0500	44.0500	44.0500	44.0500	-2.220%	30	2,422	+10.919%
2025-02-20	45.0500	45.0500	45.0500	45.0500	+11.648%	10	2,407	+8.457%
2025-02-18	40.7500	40.7500	40.3500	40.3500	-1.103%	2	2,417	+21.090%
2025-02-14	40.4000	40.8000	40.4000	40.8000	-0.923%	6	2,412	+19.755%
2025-02-13	41.1800	41.1800	41.1800	41.1800	-1.483%	1	2,413	+18.650%
2025-02-11	41.8000	41.8000	41.8000	41.8000	-2.745%	7	2,413	+16.890%
2025-02-10	43.0700	43.0700	42.9800	42.9800	-3.198%	2	2,406	+13.681%
2025-01-30	45.6200	45.6200	44.4000	44.4000	-28.445%	4	2,406	+10.045%
2025-01-23	62.1000	62.1500	61.9500	62.0500	-0.641%	4	2,406	-21.257%
2025-01-22	62.4500	62.4500	62.4500	62.4500	+15.115%	1	2,405	-21.761%
2025-01-17	54.2500	54.2500	54.2500	54.2500	+3.235%	4	2,405	-9.935%
2025-01-15	52.5500	52.5500	52.5500	52.5500	+10.306%	1	2,405	-7.022%
2025-01-13	47.8900	47.8900	47.6000	47.6400	-9.274%	11	2,406	+2.561%
2025-01-07	55.0000	55.0000	52.5100	52.5100	+2.679%	3	2,405	-6.951%
2025-01-03	51.1400	51.1400	51.1400	51.1400	-19.969%	2	2,404	-4.458%
2024-12-24	63.9000	63.9000	63.9000	63.9000	+5.707%	1	2,405	-23.537%
2024-12-23	60.4500	60.4500	60.4500	60.4500	-7.470%	1	2,405	-19.173%
2024-12-19	66.6500	66.6500	65.3300	65.3300	-6.175%	10	2,406	-25.210%
2024-12-18	69.6300	69.6300	69.6300	69.6300	-2.109%	2	2,416	-29.829%
2024-12-17	71.1300	71.1300	71.1300	71.1300	+2.169%	3	2,414	-31.309%
2024-12-16	69.6200	69.6200	69.6200	69.6200	+0.899%	1	2,414	-29.819%
2024-12-12	69.0000	69.0000	69.0000	69.0000	+3.139%	2	2,413	-29.188%
2024-12-09	66.9000	66.9000	66.9000	66.9000	+4.941%	1	2,413	-26.966%
2024-12-05	63.7500	63.7600	63.7500	63.7500	+5.198%	50	2,413	-23.357%
2024-12-04	60.6000	60.6000	60.6000	60.6000	+22.474%	1	2,364	-19.373%
2024-11-22	48.7500	49.4800	48.7500	49.4800	-9.774%	10	2,365	-1.253%
2024-11-14	54.8400	54.8400	54.8400	54.8400	+14.107%	2	2,364	-10.904%
2024-10-31	48.5000	48.5000	48.0600	48.0600	-24.671%	75	2,366	+1.665%
2024-10-30	63.8000	63.8000	63.8000	63.8000	+8.411%	1	2,366	-23.417%
2024-10-29	58.8500	58.8500	58.8500	58.8500	+1.378%	1	2,366	-16.975%
2024-10-28	58.0500	58.0500	58.0500	58.0500	+2.871%	1	2,366	-15.831%
2024-10-25	56.4300	56.4300	56.4300	56.4300	+2.974%	12	2,366	-13.415%
2024-10-14	54.8000	54.8000	54.8000	54.8000	+8.687%	1	2,363	-10.839%
2024-10-08	50.4000	50.4200	50.4000	50.4200	+4.584%	5	2,363	-3.094%
2024-10-07	48.2100	48.2100	48.2100	48.2100	-6.570%	1	2,366	+1.348%
2024-10-04	51.1700	51.6000	51.1700	51.6000	-18.264%	16	2,365	-5.310%
2024-09-20	63.1300	63.1300	63.1300	63.1300	-2.667%	2	2,357	-22.604%
2024-09-19	64.8600	64.8600	64.8600	64.8600	+3.018%	3	2,356	-24.669%
2024-09-18	62.9600	62.9600	62.9600	62.9600	+0.978%	1	2,353	-22.395%
2024-09-17	62.3500	62.3500	62.3500	62.3500	+10.550%	1	2,352	-21.636%
2024-09-12	56.4000	56.4000	56.4000	56.4000	+2.248%	1	2,351	-13.369%
2024-09-11	55.1600	55.1600	55.1600	55.1600	+15.882%	1	2,351	-11.421%
2024-09-09	47.6000	47.6000	47.6000	47.6000	+1.557%	4	2,350	+2.647%
2024-09-06	47.0100	47.1000	46.8700	46.8700	-7.500%	40	2,352	+4.246%
2024-09-05	50.6500	51.3600	50.6500	50.6700	+1.340%	4	2,372	-3.572%
2024-09-04	50.0000	50.0000	50.0000	50.0000	-6.455%	1	2,372	-2.280%
2024-08-30	53.4500	53.4600	53.4500	53.4500	-2.641%	8	2,372	-8.587%
2024-08-23	55.0000	55.0000	54.9000	54.9000	-6.791%	6	2,372	-11.002%
2024-08-20	59.6500	59.9000	58.9000	58.9000	+2.792%	3	2,370	-17.046%
2024-08-19	57.9000	57.9000	56.8000	57.3000	+2.780%	15	2,370	-14.729%
2024-08-14	56.5500	56.5500	55.7500	55.7500	+6.089%	6	2,370	-12.359%
2024-08-12	52.6000	52.6000	52.5500	52.5500	-1.592%	2	2,366	-7.022%
2024-08-08	53.3500	53.4400	53.3000	53.4000	+2.692%	4	2,366	-8.502%
2024-08-06	52.0000	52.0000	52.0000	52.0000	+4.376%	1	2,366	-6.038%
2024-08-05	50.8800	51.2000	48.9000	49.8200	-7.139%	72	2,366	-1.927%
2024-08-02	53.6500	53.6500	53.6500	53.6500	-11.439%	4	2,350	-8.928%
2024-07-31	60.5000	60.5800	60.5000	60.5800	-1.013%	2	2,350	-19.346%
2024-07-30	64.2000	64.2000	61.2000	61.2000	-4.375%	80	2,350	-20.163%
2024-07-29	64.0000	64.0000	64.0000	64.0000	-1.036%	1	2,350	-23.656%
2024-07-26	65.5000	65.5000	64.6700	64.6700	-4.939%	7	2,350	-24.447%
2024-07-24	68.0300	68.0300	68.0300	68.0300	-10.108%	1	2,351	-28.179%
2024-07-23	75.6800	75.6800	75.6800	75.6800	+0.505%	1	2,350	-35.439%
2024-07-22	75.3000	75.3000	75.3000	75.3000	+6.401%	1	2,349	-35.113%
2024-07-18	75.2900	75.2900	70.7700	70.7700	-10.418%	10	2,350	-30.959%
2024-07-16	79.0000	79.0000	79.0000	79.0000	-3.186%	2	2,340	-38.152%
2024-07-15	81.7500	81.7500	81.6000	81.6000	-0.183%	2	2,340	-40.123%
2024-07-12	81.7500	81.7500	81.7500	81.7500	-1.861%	2	2,340	-40.232%
2024-07-11	83.3000	83.3000	83.3000	83.3000	-8.159%	1	2,339	-41.345%
2024-07-10	87.0000	90.7000	87.0000	90.7000	+4.614%	2	2,339	-46.130%
2024-07-09	91.1000	91.1000	86.7000	86.7000	-3.667%	29	2,340	-43.645%
2024-07-08	90.0000	90.0000	90.0000	90.0000	-2.776%	3	2,315	-45.711%
2024-07-05	90.8500	92.7000	90.8500	92.5700	+6.390%	23	2,315	-47.218%
2024-07-03	86.7500	87.0100	85.0500	87.0100	-1.405%	5	2,309	-43.846%
2024-07-02	86.8500	88.2500	86.8500	88.2500	+7.100%	4	2,309	-44.635%
2024-07-01	82.4000	82.4000	82.4000	82.4000	-2.021%	1	2,309	-40.704%
2024-06-28	84.1000	84.1000	84.1000	84.1000	+0.719%	2	2,309	-41.902%
2024-06-27	84.0000	84.2500	83.5000	83.5000	0.000%	43	2,308	-41.485%
2024-06-26	83.5000	83.5000	83.5000	83.5000	+2.845%	1	2,348	-41.485%
2024-06-21	79.4700	81.4800	79.4700	81.1900	+3.151%	12	2,347	-39.820%
2024-06-20	78.7100	78.7100	78.7100	78.7100	-0.844%	3	2,342	-37.924%
2024-06-18	79.3800	79.3800	79.3800	79.3800	-3.922%	5	2,334	-38.448%
2024-06-17	77.4500	82.6200	77.4500	82.6200	+12.792%	14	2,334	-40.862%
2024-06-14	73.2500	75.5000	73.2500	73.2500	-3.871%	3	2,344	-33.297%
2024-06-13	75.7700	76.2000	75.7700	76.2000	+2.447%	61	2,345	-35.879%
2024-06-12	74.3000	74.3800	73.1700	74.3800	+17.597%	5	2,398	-34.310%
2024-06-05	61.4500	63.2500	61.4500	63.2500	+8.212%	3	2,400	-22.751%