Dark

MSFT20261218C480
MSFT Dec 18 2026 480.00 Call (MSFT261218C00480000)
option OPRA

EOD

Aug 3, 2026

45.43+37.667%(+12.43)817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.7500	48.1000	37.7500	45.4300	+37.667%	817	7,059	0.000%
2026-07-31	30.0000	33.0000	26.0500	33.0000	+22.177%	465	7,404	+37.667%
2026-07-30	22.9000	30.0500	19.6500	27.0100	+152.430%	1,404	7,347	+68.197%
2026-07-29	11.1400	12.8500	10.5100	10.7000	-8.547%	112	7,922	+324.579%
2026-07-28	12.3500	13.3500	11.7000	11.7000	-1.681%	62	7,936	+288.291%
2026-07-27	11.7500	12.0000	11.2000	11.9000	+13.333%	52	7,944	+281.765%
2026-07-24	10.5300	11.1000	10.5000	10.5000	+2.140%	40	7,967	+332.667%
2026-07-23	13.0400	13.0400	9.8500	10.2800	-18.927%	355	7,984	+341.926%
2026-07-22	15.1000	15.2100	12.2500	12.6800	-13.741%	29	8,274	+258.281%
2026-07-21	14.9100	15.3300	14.5500	14.7000	-7.372%	26	8,270	+209.048%
2026-07-20	13.8500	16.3000	13.4200	15.8700	+5.800%	17	8,268	+186.263%
2026-07-17	14.5000	15.0300	13.5000	15.0000	-1.961%	66	8,271	+202.867%
2026-07-16	14.9500	17.4500	14.5800	15.3000	+0.990%	58	8,276	+196.928%
2026-07-15	12.8900	16.0000	12.8900	15.1500	+17.899%	260	8,273	+199.868%
2026-07-14	11.5000	12.9000	11.5000	12.8500	-5.515%	37	8,230	+253.541%
2026-07-13	12.8300	14.5000	12.8300	13.6000	+5.426%	272	8,223	+234.044%
2026-07-10	12.5500	13.0000	12.0000	12.9000	+8.861%	473	8,027	+252.171%
2026-07-09	10.0000	11.8500	10.0000	11.8500	-0.837%	15	8,023	+283.376%
2026-07-08	12.2800	12.2800	11.5000	11.9500	-11.416%	115	8,012	+280.167%
2026-07-07	14.7000	15.5000	13.4900	13.4900	+1.049%	227	8,029	+236.768%
2026-07-06	12.8400	13.3500	12.1500	13.3500	-11.296%	11	8,228	+240.300%
2026-07-02	13.7000	15.1500	13.7000	15.0500	+5.245%	65	8,233	+201.860%
2026-07-01	12.6500	14.5200	11.4500	14.3000	+33.645%	230	8,233	+217.692%
2026-06-30	11.0000	11.1000	10.5000	10.7000	+2.885%	231	8,178	+324.579%
2026-06-29	12.4900	12.6000	10.3700	10.4000	-12.971%	110	7,993	+336.827%
2026-06-26	8.9800	11.9500	8.9800	11.9500	+43.976%	106	7,956	+280.167%
2026-06-25	8.8000	8.8500	7.6400	8.3000	-8.991%	177	7,949	+447.349%
2026-06-24	10.0000	10.9000	9.1200	9.1200	-15.163%	60	7,915	+398.136%
2026-06-23	11.0000	11.2500	10.1500	10.7500	+9.359%	495	7,912	+322.605%
2026-06-22	11.3800	12.2000	9.8300	9.8300	-16.976%	118	7,888	+362.157%
2026-06-18	11.7000	12.3000	10.8000	11.8400	+1.283%	260	8,037	+283.699%
2026-06-17	13.5000	14.2500	11.3000	11.6900	-21.754%	779	8,037	+288.623%
2026-06-16	15.0000	15.9200	14.5000	14.9400	-11.388%	44	8,037	+204.083%
2026-06-15	16.1700	17.2000	16.1500	16.8600	+13.919%	756	8,023	+169.454%
2026-06-12	13.8000	15.1500	13.6500	14.8000	+4.299%	85	8,674	+206.959%
2026-06-11	15.6000	15.8200	13.4500	14.1900	-12.677%	562	8,666	+220.155%
2026-06-10	16.8300	18.0800	16.2500	16.2500	-8.708%	79	8,921	+179.569%
2026-06-09	20.4000	20.5000	16.7200	17.8000	-14.833%	207	8,905	+155.225%
2026-06-08	20.0000	20.9000	19.1800	20.9000	-3.598%	407	8,842	+117.368%
2026-06-05	27.6500	27.6500	20.7000	21.6800	-15.313%	162	8,633	+109.548%
2026-06-04	29.7500	29.7500	25.1400	25.6000	-4.156%	152	8,585	+77.461%
2026-06-03	30.0000	31.0500	24.7000	26.7100	-15.741%	214	8,478	+70.086%
2026-06-02	36.2200	37.1200	31.5500	31.7000	-25.412%	400	8,406	+43.312%
2026-06-01	41.6800	44.0000	39.4100	42.5000	+24.378%	271	8,208	+6.894%
2026-05-29	26.0500	34.1700	26.0500	34.1700	+41.784%	661	8,303	+32.953%
2026-05-28	20.0000	25.8000	20.0000	24.1000	+29.570%	455	8,439	+88.506%
2026-05-27	18.6000	19.8500	18.5800	18.6000	-7.046%	127	8,291	+144.247%
2026-05-26	19.6900	21.1500	19.2000	20.0100	-3.380%	366	8,208	+127.036%
2026-05-22	21.6500	21.6500	19.8900	20.7100	-3.898%	31	8,076	+119.363%
2026-05-21	23.2800	23.2800	20.6000	21.5500	+0.842%	16	8,064	+110.812%
2026-05-20	19.5500	21.6400	18.5000	21.3700	+0.659%	239	8,064	+112.588%
2026-05-19	25.0500	26.0000	20.4000	21.2300	-6.435%	515	7,867	+113.990%
2026-05-18	22.5000	23.6300	20.5900	22.6900	+2.346%	291	7,867	+100.220%
2026-05-15	19.5500	24.8700	19.5500	22.1700	+21.813%	112	7,867	+104.917%
2026-05-14	17.6700	19.2500	15.8000	18.2000	+10.169%	173	7,771	+149.615%
2026-05-13	15.5400	16.6000	15.2200	16.5200	-4.232%	149	7,530	+175.000%
2026-05-12	17.3500	17.4200	16.6000	17.2500	-1.989%	268	7,530	+163.362%
2026-05-11	17.6500	18.0100	17.0000	17.6000	-6.631%	101	7,530	+158.125%
2026-05-08	19.4000	19.9500	18.8500	18.8500	-11.833%	49	7,350	+141.008%
2026-05-07	20.8000	23.0000	20.6100	21.3800	+18.580%	86	7,335	+112.488%
2026-05-06	16.3000	19.0000	15.8500	18.0300	+2.443%	157	7,376	+151.969%
2026-05-05	18.8000	18.8000	16.6000	17.6000	-0.845%	175	7,462	+158.125%
2026-05-04	19.3000	21.0000	17.7500	17.7500	-6.677%	166	7,505	+155.944%
2026-05-01	18.8400	20.0100	18.4000	19.0200	+6.974%	1,236	6,748	+138.854%
2026-04-30	19.2000	20.0500	14.9600	17.7800	-30.000%	449	6,748	+155.512%
2026-04-29	26.2500	26.8000	24.6000	25.4000	-9.609%	297	6,703	+78.858%
2026-04-28	27.0000	28.2000	26.3500	28.1000	+7.048%	299	6,658	+61.673%
2026-04-27	24.3000	26.8800	24.2500	26.2500	+1.273%	83	6,673	+73.067%
2026-04-24	21.2300	25.9200	21.2300	25.9200	+14.945%	76	6,619	+75.270%
2026-04-23	24.2200	25.1000	21.8900	22.5500	-21.701%	101	6,616	+101.463%
2026-04-22	25.0300	28.8000	25.0300	28.8000	+15.756%	173	6,609	+57.743%
2026-04-21	23.2000	26.4800	23.2000	24.8800	+11.820%	50	5,537	+82.596%
2026-04-20	24.5000	24.8000	22.2500	22.2500	-9.626%	35	5,537	+104.180%
2026-04-17	25.9300	28.6000	23.5100	24.6200	+2.158%	2,730	5,532	+84.525%
2026-04-16	24.3500	24.5000	21.5400	24.1000	+10.146%	162	5,497	+88.506%
2026-04-15	18.0000	22.5000	18.0000	21.8800	+39.363%	972	5,395	+107.633%
2026-04-14	15.0000	16.7500	15.0000	15.7000	+16.296%	51	4,962	+189.363%
2026-04-13	10.1000	13.5000	10.0700	13.5000	+35.542%	261	4,964	+236.519%
2026-04-10	9.5000	10.0400	9.5000	9.9600	+3.750%	115	5,066	+356.124%
2026-04-09	9.4800	9.6000	8.4500	9.6000	-4.287%	27	5,084	+373.229%
2026-04-08	10.8500	11.2100	10.0300	10.0300	+10.829%	29	5,085	+352.941%
2026-04-07	9.3000	9.3000	8.8400	9.0500	-5.532%	20	5,082	+401.989%
2026-04-06	9.9900	9.9900	9.4400	9.5800	-3.232%	17	5,079	+374.217%
2026-04-02	9.3200	9.9000	9.0000	9.9000	+2.484%	139	5,052	+358.889%
2026-04-01	9.9500	10.1000	9.6600	9.6600	-3.012%	60	5,052	+370.290%
2026-03-31	9.5800	10.0000	8.9000	9.9600	+17.870%	66	5,024	+356.124%
2026-03-30	8.4000	9.3000	8.0900	8.4500	+2.424%	169	5,030	+437.633%
2026-03-27	8.6100	8.6100	8.1500	8.2500	-11.290%	124	5,028	+450.667%
2026-03-26	10.2500	10.3000	9.2500	9.3000	-8.824%	83	5,043	+388.495%
2026-03-25	11.4000	11.4000	10.0700	10.2000	-5.556%	376	5,012	+345.392%
2026-03-24	11.2000	11.3000	10.6100	10.8000	-13.944%	54	4,904	+320.648%
2026-03-23	13.3000	13.5000	12.5500	12.5500	-5.426%	9	4,878	+261.992%
2026-03-20	13.5200	13.6700	13.1500	13.2700	-9.110%	31	4,878	+242.351%
2026-03-19	15.4500	15.4500	14.1000	14.6000	-6.109%	98	4,878	+211.164%
2026-03-18	17.0800	17.0800	15.3400	15.5500	-10.064%	27	4,897	+192.154%
2026-03-17	17.8500	17.9000	17.2900	17.2900	-5.000%	56	4,900	+162.753%
2026-03-16	17.7500	18.2900	17.3500	18.2000	-0.817%	58	4,901	+149.615%
2026-03-13	20.4200	20.4200	18.2600	18.3500	-12.075%	55	4,895	+147.575%
2026-03-12	20.9000	21.1000	20.8700	20.8700	+0.821%	16	4,901	+117.681%
2026-03-11	23.2500	23.2500	20.6100	20.7000	-6.546%	75	4,904	+119.469%
2026-03-10	22.8800	22.8800	22.0700	22.1500	-5.544%	371	4,924	+105.102%
2026-03-09	24.0000	24.2000	22.6200	23.4500	-5.061%	90	4,770	+93.731%
2026-03-06	25.9500	25.9500	24.7000	24.7000	-2.756%	23	4,768	+83.927%
2026-03-05	23.9000	25.4000	23.9000	25.4000	+8.269%	16	4,763	+78.858%
2026-03-04	22.1000	25.3000	22.1000	23.4600	+1.339%	40	4,766	+93.649%
2026-03-03	21.5000	23.6800	19.7800	23.1500	+7.425%	24	4,777	+96.242%
2026-03-02	19.4200	21.7000	19.4200	21.5500	+9.669%	24	4,774	+110.812%
2026-02-27	19.8500	20.4300	19.5600	19.6500	-10.722%	57	4,780	+131.196%
2026-02-26	22.2500	24.1500	21.2000	22.0100	+7.892%	190	4,781	+106.406%
2026-02-25	18.4500	20.5000	18.2500	20.4000	+20.000%	29	4,734	+122.696%
2026-02-24	17.0900	17.0900	16.5000	17.0000	+5.590%	8	4,734	+167.235%
2026-02-23	18.2500	18.2500	15.8500	16.1000	-17.647%	86	4,733	+182.174%
2026-02-20	19.1600	20.1300	19.1500	19.5500	-0.912%	54	4,752	+132.379%
2026-02-19	21.3000	21.8700	19.6000	19.7300	-0.504%	49	4,766	+130.258%
2026-02-18	19.0500	20.5000	18.9300	19.8300	+5.479%	51	4,756	+129.097%
2026-02-17	20.3300	20.6500	18.8000	18.8000	-11.237%	462	4,756	+141.649%
2026-02-13	22.0500	22.0500	20.4500	21.1800	-0.047%	56	4,741	+114.495%
2026-02-12	21.8100	22.5000	20.2000	21.1900	-4.334%	54	4,741	+114.394%
2026-02-11	23.6800	23.6800	21.4000	22.1500	-10.685%	184	4,731	+105.102%
2026-02-10	26.4200	29.2000	24.8000	24.8000	-1.509%	33	4,642	+83.185%
2026-02-09	23.3500	25.1800	22.8900	25.1800	+19.905%	81	4,642	+80.421%
2026-02-06	20.3000	21.0000	18.8000	21.0000	+9.948%	105	4,674	+116.333%
2026-02-05	21.6000	22.0000	18.8500	19.1000	-20.251%	1,030	4,664	+137.853%
2026-02-04	24.5000	25.8500	22.7800	23.9500	+5.973%	71	4,249	+89.687%
2026-02-03	25.0000	25.0100	22.5500	22.6000	-18.027%	269	4,248	+101.018%
2026-02-02	30.7500	30.7500	27.3700	27.5700	-9.309%	192	4,184	+64.781%
2026-01-30	35.8000	35.8000	29.8500	30.4000	-7.879%	105	4,123	+49.441%
2026-01-29	36.7000	36.7000	28.0000	33.0000	-42.778%	381	4,114	+37.667%
2026-01-28	56.6200	57.8000	56.0000	57.6700	+0.191%	60	4,026	-21.224%
2026-01-27	55.7000	58.2500	54.5500	57.5600	+9.596%	82	4,019	-21.074%
2026-01-26	48.8800	53.3500	48.8800	52.5200	+5.441%	112	4,002	-13.500%
2026-01-23	48.0000	52.0000	48.0000	49.8100	+22.988%	29	3,976	-8.793%
2026-01-22	38.0600	40.5000	37.9700	40.5000	+9.816%	16	3,982	+12.173%
2026-01-21	38.5000	39.5000	35.7200	36.8800	-11.981%	53	3,974	+23.183%
2026-01-20	39.7900	41.9500	39.7900	41.9000	-6.992%	43	3,999	+8.425%
2026-01-16	45.3200	45.7500	44.9600	45.0500	+1.762%	9	3,996	+0.844%
2026-01-15	44.7500	46.0000	44.2000	44.2700	-0.517%	47	3,996	+2.620%
2026-01-14	48.0000	48.4000	44.5000	44.5000	-12.574%	87	3,983	+2.090%
2026-01-13	51.5000	52.0000	48.3500	50.9000	-7.957%	52	3,938	-10.747%
2026-01-12	54.2000	56.6300	54.2000	55.3000	-0.718%	19	3,933	-17.848%
2026-01-09	54.9100	55.8400	52.5000	55.7000	+0.360%	24	3,925	-18.438%
2026-01-08	57.4300	57.4300	54.7000	55.5000	-5.451%	29	3,917	-18.144%
2026-01-07	57.4000	62.1000	57.4000	58.7000	+6.148%	41	3,900	-22.606%
2026-01-06	52.5600	55.3000	50.6700	55.3000	+6.408%	198	3,909	-17.848%
2026-01-05	53.4000	54.3400	51.4400	51.9700	-1.479%	308	3,918	-12.584%
2026-01-02	57.0900	57.2500	51.8000	52.7500	-11.642%	110	3,914	-13.877%
2025-12-31	60.6000	60.6500	59.7000	59.7000	-3.132%	13	3,874	-23.903%
2025-12-30	61.4900	61.6300	61.2100	61.6300	+1.582%	3	3,874	-26.286%
2025-12-29	61.6700	62.1500	60.5500	60.6700	-1.828%	13	3,873	-25.119%
2025-12-26	62.2000	62.3000	61.7000	61.8000	-2.060%	10	3,882	-26.489%
2025-12-24	61.6000	63.2800	61.6000	63.1000	+0.638%	3	3,875	-28.003%
2025-12-23	62.0000	62.7000	62.0000	62.7000	+1.621%	11	3,875	-27.544%
2025-12-22	62.0000	62.6200	61.6500	61.7000	-2.528%	10	2,612	-26.370%
2025-12-19	63.0000	63.3000	61.4000	63.3000	+0.957%	27	2,610	-28.231%
2025-12-18	61.2500	64.0700	61.0000	62.7000	+6.361%	32	2,606	-27.544%
2025-12-17	58.5000	59.2500	58.1300	58.9500	+1.289%	17	2,625	-22.935%
2025-12-16	56.0700	58.4500	56.0700	58.2000	-0.137%	191	2,630	-21.942%
2025-12-15	60.0000	60.0000	57.1500	58.2800	-3.749%	97	2,608	-22.049%
2025-12-12	61.7500	62.1500	60.4000	60.5500	-7.132%	113	2,596	-24.971%
2025-12-11	62.0000	65.7500	62.0000	65.2000	+6.016%	77	2,571	-30.322%
2025-12-10	64.8700	64.8700	60.4100	61.5000	-11.447%	145	2,562	-26.130%
2025-12-09	68.8000	69.4500	68.7300	69.4500	+0.930%	3	2,451	-34.586%
2025-12-08	67.5600	69.7700	67.5000	68.8100	+8.533%	65	2,451	-33.978%
2025-12-05	63.9500	64.6000	62.1500	63.4000	+0.475%	23	2,504	-28.344%
2025-12-04	60.9000	63.1000	60.8000	63.1000	+2.602%	14	2,492	-28.003%
2025-12-03	61.9600	64.3400	60.0000	61.5000	-8.754%	76	2,488	-26.130%
2025-12-02	67.4000	67.4000	67.4000	67.4000	+1.506%	1	2,417	-32.596%
2025-12-01	67.0000	67.8000	66.2800	66.4000	-3.768%	4	2,416	-31.581%
2025-11-28	67.0000	69.5000	67.0000	69.0000	+2.526%	29	2,415	-34.159%
2025-11-26	64.8800	67.8500	64.8800	67.3000	+8.953%	14	2,429	-32.496%
2025-11-25	55.3300	61.7700	55.3300	61.7700	+3.676%	20	2,429	-26.453%
2025-11-24	60.7300	60.7300	59.5800	59.5800	-1.439%	5	2,418	-23.750%
2025-11-21	63.9900	63.9900	60.4500	60.4500	-5.621%	9	2,416	-24.847%
2025-11-20	68.2900	68.2900	64.0500	64.0500	-14.027%	54	2,408	-29.071%
2025-11-18	71.7900	74.5000	71.3300	74.5000	-11.310%	26	2,385	-39.020%
2025-11-14	84.0000	84.0000	84.0000	84.0000	+2.252%	1	2,381	-45.917%
2025-11-12	81.2500	82.1500	80.2800	82.1500	+0.024%	4	2,382	-44.699%
2025-11-11	79.0000	82.1300	78.7500	82.1300	+1.898%	3	2,381	-44.685%
2025-11-10	78.0500	80.6000	78.0500	80.6000	+7.181%	11	2,380	-43.635%
2025-11-07	75.0000	75.2000	75.0000	75.2000	-2.338%	4	2,380	-39.588%
2025-11-06	78.5000	78.5000	76.0000	77.0000	-7.396%	5	2,379	-41.000%
2025-11-05	86.0000	86.0000	83.1500	83.1500	-2.680%	9	2,379	-45.364%
2025-11-04	85.4500	87.1500	85.4400	85.4400	-1.951%	26	2,378	-46.828%
2025-11-03	91.7500	91.7500	87.1400	87.1400	-3.178%	2	2,400	-47.866%
2025-10-31	91.2000	91.7500	88.6100	90.0000	-4.772%	10	2,400	-49.522%
2025-10-30	101.5000	101.5000	93.3000	94.5100	-14.082%	38	2,396	-51.931%
2025-10-29	106.0000	110.0000	105.1000	110.0000	+1.429%	8	2,416	-58.700%
2025-10-28	111.6000	111.6000	108.0700	108.4500	+11.231%	10	2,416	-58.110%
2025-10-27	97.2500	97.5000	97.0000	97.5000	+4.749%	9	2,414	-53.405%
2025-10-24	93.0800	93.0800	93.0800	93.0800	+0.954%	1	2,414	-51.193%
2025-10-23	92.2000	92.2000	92.2000	92.2000	+5.552%	3	2,415	-50.727%
2025-10-20	87.6000	88.2500	87.3500	87.3500	+0.287%	5	2,418	-47.991%
2025-10-17	87.1000	87.1000	87.1000	87.1000	+4.025%	1	2,413	-47.842%
2025-10-16	83.7300	83.7300	83.7300	83.7300	-3.703%	1	2,412	-45.742%
2025-10-15	86.6900	86.9500	85.1600	86.9500	+1.399%	17	2,412	-47.752%
2025-10-14	84.6900	85.7500	84.6900	85.7500	-1.210%	27	2,413	-47.020%
2025-10-13	86.8000	86.8000	86.8000	86.8000	+0.544%	2	2,420	-47.661%
2025-10-10	92.0000	92.0000	86.3300	86.3300	-4.078%	8	2,420	-47.376%
2025-10-09	92.4000	92.5800	90.0000	90.0000	-4.701%	4	2,419	-49.522%
2025-10-08	94.4400	94.4400	94.4400	94.4400	+2.441%	1	2,419	-51.895%
2025-10-07	92.1900	92.1900	92.1900	92.1900	-6.015%	3	2,418	-50.721%
2025-10-06	98.0900	98.0900	98.0900	98.0900	+11.276%	3	2,418	-53.685%
2025-10-02	89.2000	89.2000	88.1500	88.1500	+0.743%	2	2,418	-48.463%
2025-10-01	87.5000	87.5000	87.5000	87.5000	+1.250%	1	2,418	-48.080%
2025-09-29	86.0000	86.4200	86.0000	86.4200	+4.790%	2	2,417	-47.431%
2025-09-25	82.4700	82.4700	82.4700	82.4700	-0.338%	1	2,415	-44.913%
2025-09-24	82.7500	82.7500	82.7500	82.7500	+0.194%	1	2,415	-45.100%
2025-09-23	83.9000	83.9000	82.5800	82.5900	-4.520%	8	2,414	-44.993%
2025-09-22	86.8000	86.9300	86.5000	86.5000	+0.465%	14	2,409	-47.480%
2025-09-19	83.8700	86.1000	83.8700	86.1000	+2.500%	285	2,396	-47.236%
2025-09-18	84.0000	84.0000	84.0000	84.0000	+0.478%	1	2,399	-45.917%
2025-09-16	84.0500	84.8000	83.6000	83.6000	-1.531%	13	2,398	-45.658%
2025-09-15	84.2200	84.9000	84.2200	84.9000	+10.403%	2	2,395	-46.490%
2025-09-11	75.7500	76.9000	75.7500	76.9000	+0.156%	3	2,394	-40.923%
2025-09-10	77.0000	77.2500	76.7800	76.7800	+2.881%	3	2,393	-40.831%
2025-09-09	74.6300	74.6300	74.6300	74.6300	-1.413%	2	2,393	-39.126%
2025-09-08	75.7000	75.7000	75.7000	75.7000	+4.848%	1	2,393	-39.987%
2025-09-05	83.5700	83.5700	72.2000	72.2000	-11.302%	3	2,392	-37.078%
2025-09-04	81.4000	81.4000	81.4000	81.4000	+1.636%	1	2,391	-44.189%
2025-09-03	80.0900	80.0900	80.0900	80.0900	-0.472%	1	2,391	-43.276%
2025-09-02	80.4700	80.4700	80.4700	80.4700	+1.220%	1	2,391	-43.544%
2025-08-27	78.1300	79.5000	78.1300	79.5000	-3.939%	3	2,391	-42.855%
2025-08-21	82.0600	82.7600	82.0600	82.7600	-0.048%	3	2,389	-45.106%
2025-08-20	82.0800	82.8000	81.9100	82.8000	-2.726%	10	2,387	-45.133%
2025-08-19	87.0000	87.1900	84.8900	85.1200	-5.000%	13	2,391	-46.628%
2025-08-18	89.6000	89.6000	89.6000	89.6000	-4.478%	1	2,399	-49.297%
2025-08-11	95.1100	95.1100	93.8000	93.8000	+0.482%	31	2,399	-51.567%
2025-08-07	96.8000	96.8000	92.9200	93.3500	-4.452%	9	2,398	-51.334%
2025-08-06	97.9200	97.9200	97.7000	97.7000	+0.722%	2	2,399	-53.501%
2025-08-01	96.6500	97.0000	96.6500	97.0000	-5.917%	2	2,398	-53.165%
2025-07-31	109.3800	109.3800	103.1000	103.1000	+18.234%	149	2,398	-55.936%
2025-07-30	86.8800	87.3400	86.8800	87.2000	-1.357%	5	2,513	-47.901%
2025-07-29	89.7700	89.7700	88.4000	88.4000	-0.674%	3	2,513	-48.609%
2025-07-25	89.3000	89.3000	89.0000	89.0000	+0.169%	2	2,513	-48.955%
2025-07-24	88.8500	88.8500	88.8500	88.8500	+6.445%	3	2,513	-48.869%
2025-07-22	83.4700	83.4700	83.4700	83.4700	-3.914%	1	2,513	-45.573%
2025-07-21	86.8700	86.8700	86.8700	86.8700	+0.035%	5	2,513	-47.703%
2025-07-18	86.8400	86.8400	86.8400	86.8400	-2.317%	9	2,508	-47.685%
2025-07-17	87.1500	89.5500	87.1500	88.9000	+4.404%	23	2,512	-48.898%
2025-07-15	82.6200	85.1500	82.6200	85.1500	+6.172%	13	2,492	-46.647%
2025-07-10	80.2000	80.2000	80.2000	80.2000	-1.122%	1	2,497	-43.354%
2025-07-09	81.1100	81.1100	81.1100	81.1100	+3.721%	10	2,497	-43.990%
2025-07-08	77.4700	78.2000	77.2600	78.2000	-2.845%	12	2,497	-41.905%
2025-07-03	80.2000	80.4900	80.2000	80.4900	+5.838%	11	2,499	-43.558%
2025-07-01	76.5000	76.5000	76.0500	76.0500	-4.568%	32	2,499	-40.263%
2025-06-30	79.1800	80.6500	79.1800	79.6900	+1.451%	32	2,499	-42.992%
2025-06-27	79.4000	80.6200	78.5500	78.5500	-2.021%	16	2,499	-42.164%
2025-06-26	77.2500	80.1700	77.2500	80.1700	+5.515%	13	2,494	-43.333%
2025-06-25	77.0000	77.1900	75.4500	75.9800	-0.197%	15	2,500	-40.208%
2025-06-24	73.8500	77.6500	73.8500	76.1300	+3.297%	32	2,507	-40.326%
2025-06-23	66.9000	74.0900	66.9000	73.7000	+3.439%	6	2,507	-38.358%
2025-06-20	71.3000	72.3500	71.2500	71.2500	+1.496%	14	2,507	-36.239%
2025-06-18	69.6300	70.2000	69.6300	70.2000	+0.429%	6	2,515	-35.285%
2025-06-16	71.0200	71.0200	69.6700	69.9000	-0.285%	20	2,515	-35.007%
2025-06-12	67.0300	71.0000	67.0300	70.1000	+4.705%	194	2,524	-35.193%
2025-06-11	66.9500	66.9500	66.9500	66.9500	+2.590%	1	2,511	-32.143%
2025-06-10	65.2600	65.2600	65.2600	65.2600	+0.881%	25	2,511	-30.386%
2025-06-09	64.6900	64.6900	64.6900	64.6900	-0.752%	1	2,511	-29.773%
2025-06-06	66.2600	66.9000	64.7500	65.1800	+1.653%	226	2,511	-30.301%
2025-06-05	62.3100	64.1200	62.3100	64.1200	+3.889%	53	2,512	-29.148%
2025-06-04	61.7700	61.7700	61.7200	61.7200	+0.932%	5	2,468	-26.393%
2025-06-03	60.7500	61.1500	60.5000	61.1500	+1.511%	213	2,468	-25.707%
2025-06-02	60.3000	60.3000	60.2400	60.2400	-0.133%	3	2,470	-24.585%
2025-05-30	59.8000	60.3200	59.8000	60.3200	-0.462%	98	2,472	-24.685%
2025-05-27	59.5000	60.6000	59.5000	60.6000	+3.237%	51	2,442	-25.033%
2025-05-22	61.2500	61.2500	58.7000	58.7000	-1.178%	13	2,433	-22.606%
2025-05-19	59.5000	59.5000	59.4000	59.4000	+5.694%	4	2,433	-23.519%
2025-05-16	56.2000	56.2000	56.2000	56.2000	-1.317%	2	2,437	-19.164%
2025-05-15	56.9500	56.9500	56.9500	56.9500	+1.443%	5	2,438	-20.228%
2025-05-14	56.9000	56.9000	55.6900	56.1400	+5.230%	255	2,443	-19.077%
2025-05-13	53.7000	53.8500	53.3500	53.3500	+1.330%	83	2,456	-14.845%
2025-05-12	51.3400	53.2700	51.3400	52.6500	+6.795%	122	2,456	-13.713%
2025-05-09	49.6200	49.6200	48.6700	49.3000	-5.065%	8	2,555	-7.850%
2025-05-08	52.3800	53.0000	51.9300	51.9300	+5.980%	21	2,554	-12.517%
2025-05-06	47.6700	49.0800	47.6700	49.0000	-2.874%	340	2,556	-7.286%
2025-05-05	50.5100	50.5100	50.4500	50.4500	+4.192%	82	2,856	-9.950%
2025-05-02	49.3800	49.3800	48.2500	48.4200	+8.468%	16	2,858	-6.175%
2025-05-01	47.5600	47.5600	44.6400	44.6400	+52.355%	29	2,862	+1.770%
2025-04-30	29.3000	29.3000	29.3000	29.3000	+50.334%	25	2,861	+55.051%
2025-04-22	19.4900	19.4900	19.4900	19.4900	+9.494%	1	2,861	+133.094%
2025-04-21	18.3700	18.4500	17.8000	17.8000	-14.134%	21	2,861	+155.225%
2025-04-17	20.7300	20.7300	20.7300	20.7300	-4.028%	1	2,861	+119.151%
2025-04-16	24.1500	24.1500	21.6000	21.6000	-17.777%	3	2,861	+110.324%
2025-04-15	26.2700	26.2700	26.2700	26.2700	-5.162%	1	2,861	+72.935%
2025-04-14	30.0300	30.0300	27.7000	27.7000	-4.285%	8	2,861	+64.007%
2025-04-11	28.9400	28.9400	28.9400	28.9400	+15.437%	2	2,861	+56.980%
2025-04-10	25.0700	25.0700	25.0700	25.0700	-4.677%	6	2,860	+81.213%
2025-04-09	20.2000	26.3000	20.2000	26.3000	+38.640%	7	2,863	+72.738%
2025-04-08	18.9700	18.9700	18.9700	18.9700	+1.444%	4	2,863	+139.483%
2025-04-07	16.8200	18.7400	16.8200	18.7000	-15.000%	6	2,863	+142.941%
2025-04-04	24.0200	24.0200	20.1200	22.0000	-6.701%	24	2,861	+106.500%
2025-04-03	23.5800	23.5800	23.5800	23.5800	-7.238%	1	2,869	+92.663%
2025-04-02	25.3500	25.5200	25.3500	25.4200	+14.247%	50	2,913	+78.718%
2025-03-31	22.5500	22.5500	22.2500	22.2500	-9.736%	12	2,913	+104.180%
2025-03-28	24.9300	25.0000	24.6500	24.6500	-13.204%	26	2,916	+84.300%
2025-03-27	28.4000	28.4000	28.4000	28.4000	-3.729%	1	2,916	+59.965%
2025-03-26	29.5000	29.5000	29.5000	29.5000	-2.512%	3	2,916	+54.000%
2025-03-25	30.4000	30.4500	30.2600	30.2600	+1.374%	5	2,913	+50.132%
2025-03-24	29.8500	29.8900	29.8500	29.8500	+3.790%	6	2,916	+52.194%
2025-03-20	28.7500	28.7600	28.7500	28.7600	-3.909%	3	2,916	+57.962%
2025-03-17	29.9300	29.9300	29.9300	29.9300	+6.588%	2	2,916	+51.788%
2025-03-11	28.0800	28.0800	28.0800	28.0800	+0.036%	3	2,916	+61.788%
2025-03-10	28.4000	28.4000	28.0700	28.0700	-13.896%	7	2,916	+61.845%
2025-03-07	31.2000	32.6000	31.2000	32.6000	-9.369%	44	2,916	+39.356%
2025-03-05	35.9700	35.9700	35.9700	35.9700	+14.190%	1	2,916	+26.300%
2025-03-04	30.3500	31.6500	30.0500	31.5000	-1.563%	4	2,916	+44.222%
2025-03-03	33.2100	33.2600	32.0000	32.0000	-1.082%	149	2,916	+41.969%
2025-02-28	33.0000	33.0000	32.3500	32.3500	-4.853%	24	2,916	+40.433%
2025-02-27	37.4700	37.4700	34.0000	34.0000	-5.028%	28	2,913	+33.618%
2025-02-26	35.8000	35.8000	35.8000	35.8000	+0.477%	6	2,913	+26.899%
2025-02-25	36.7000	36.7000	34.6500	35.6300	-4.758%	73	2,913	+27.505%
2025-02-24	37.4100	37.4100	37.4100	37.4100	-12.858%	2	2,907	+21.438%
2025-02-21	42.9300	42.9300	42.9300	42.9300	-2.210%	2	2,907	+5.823%
2025-02-20	43.1000	44.4800	43.1000	43.9000	+14.174%	306	2,908	+3.485%
2025-02-18	38.4500	38.4500	38.4500	38.4500	-0.774%	3	2,907	+18.153%
2025-02-14	39.0000	39.0000	38.4100	38.7500	-4.791%	24	2,904	+17.239%
2025-02-13	39.1000	40.7000	39.1000	40.7000	+0.993%	5	2,904	+11.622%
2025-02-12	38.7200	40.9500	38.7200	40.3000	-0.983%	5	2,900	+12.730%
2025-02-11	40.2000	40.9000	40.2000	40.7000	-1.381%	527	2,901	+11.622%
2025-02-10	41.4500	41.9500	40.9200	41.2700	+2.153%	396	2,903	+10.080%
2025-02-07	41.6500	41.6500	40.4000	40.4000	-6.719%	118	2,920	+12.450%
2025-02-06	43.3100	43.3100	43.3100	43.3100	+3.936%	1	2,920	+4.895%
2025-02-05	41.6700	41.6700	41.6700	41.6700	-0.549%	1	2,919	+9.023%
2025-02-04	41.9000	42.0000	41.3100	41.9000	-7.301%	33	2,919	+8.425%
2025-01-31	45.0500	45.2000	45.0500	45.2000	+4.509%	10	2,918	+0.509%
2025-01-30	43.0000	43.5400	42.3500	43.2500	-25.764%	61	2,913	+5.040%
2025-01-29	58.4500	58.4500	57.7900	58.2600	-3.687%	8	2,911	-22.022%
2025-01-28	57.2000	60.4900	57.2000	60.4900	+19.310%	2	2,911	-24.897%
2025-01-27	53.0500	53.0500	50.0000	50.7000	-15.781%	6	2,911	-10.394%
2025-01-23	59.4500	60.2000	59.4500	60.2000	+2.468%	12	2,907	-24.535%
2025-01-22	58.7500	58.7500	58.7500	58.7500	+15.878%	50	2,907	-22.672%
2025-01-21	50.7000	50.7000	50.7000	50.7000	-0.530%	1	2,935	-10.394%
2025-01-16	50.9700	50.9700	50.9700	50.9700	+1.312%	1	2,934	-10.869%
2025-01-15	50.3100	50.3100	50.3100	50.3100	+7.202%	1	2,933	-9.700%
2025-01-13	45.5500	46.9300	45.5500	46.9300	-5.725%	5	2,933	-3.196%
2025-01-10	49.7800	49.7800	49.7800	49.7800	-1.873%	24	2,933	-8.738%
2025-01-08	52.1800	52.1800	50.6500	50.7300	+3.089%	20	2,933	-10.447%
2025-01-03	49.2400	49.2400	49.2100	49.2100	+3.166%	8	2,933	-7.681%
2025-01-02	49.5600	49.5600	47.7000	47.7000	-21.157%	21	2,933	-4.759%
2024-12-26	60.5000	60.5000	60.5000	60.5000	+0.498%	1	2,933	-24.909%
2024-12-24	60.2000	60.2000	60.2000	60.2000	-10.815%	1	2,931	-24.535%
2024-12-17	67.1500	67.5000	67.1500	67.5000	+1.245%	4	2,931	-32.696%
2024-12-12	70.2000	70.2000	66.6700	66.6700	+5.474%	49	2,931	-31.858%
2024-12-06	63.2100	63.2100	63.2100	63.2100	+4.135%	2	2,917	-28.128%
2024-12-05	60.7000	60.7000	60.7000	60.7000	+10.143%	1	2,917	-25.157%
2024-12-03	55.1100	55.1100	55.1100	55.1100	-1.396%	1	2,918	-17.565%
2024-12-02	55.8900	55.8900	55.8900	55.8900	+3.366%	1	2,918	-18.715%
2024-11-26	54.0700	54.0700	54.0700	54.0700	+12.458%	2	2,919	-15.979%
2024-11-25	48.0000	48.0800	48.0000	48.0800	+2.735%	2	2,919	-5.512%
2024-11-22	46.8000	46.8000	46.8000	46.8000	-3.106%	2	2,920	-2.927%
2024-11-18	48.3000	48.3000	48.3000	48.3000	-10.140%	1	2,920	-5.942%
2024-11-14	53.9200	53.9200	53.4500	53.7500	+4.491%	7	2,919	-15.479%
2024-11-12	50.3500	51.7200	50.3500	51.4400	+0.942%	9	2,919	-11.684%
2024-11-08	50.9600	50.9600	50.9600	50.9600	-0.118%	2	2,921	-10.852%
2024-11-07	51.0200	51.0200	51.0200	51.0200	+6.247%	1	2,921	-10.956%
2024-11-05	48.0200	48.0200	48.0200	48.0200	+4.414%	5	2,921	-5.394%
2024-11-04	45.9900	45.9900	45.9900	45.9900	-4.227%	1	2,921	-1.218%
2024-11-01	49.1000	49.1000	48.0200	48.0200	+4.573%	22	2,920	-5.394%
2024-10-31	46.5000	47.0400	45.7900	45.9200	-24.721%	12	2,920	-1.067%
2024-10-30	61.0000	61.0000	61.0000	61.0000	+6.272%	1	2,919	-25.525%
2024-10-29	57.4000	57.4000	57.4000	57.4000	+3.854%	1	2,920	-20.854%
2024-10-23	55.6000	55.6000	55.2700	55.2700	+4.263%	4	2,919	-17.804%
2024-10-22	52.1700	53.0100	52.1700	53.0100	+7.744%	2	2,919	-14.299%
2024-10-21	49.2000	49.2000	49.2000	49.2000	-2.090%	3	2,917	-7.663%
2024-10-17	50.2500	50.2500	50.2500	50.2500	0.000%	1	2,920	-9.592%
2024-10-10	50.2500	50.2500	50.2500	50.2500	+4.253%	1	2,921	-9.592%
2024-10-07	49.6500	49.6500	48.2000	48.2000	-3.984%	6	2,922	-5.747%
2024-10-03	50.2000	50.2000	50.2000	50.2000	+0.200%	1	2,921	-9.502%
2024-10-02	50.4100	50.4100	50.1000	50.1000	-6.877%	3	2,922	-9.321%
2024-09-30	53.8000	53.8000	53.8000	53.8000	-4.525%	11	2,920	-15.558%