Dark

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

EOD

Sep 29, 2026

49.45+2.381%(+1.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	47.7200	49.4500	45.4600	49.4500	+2.381%	11	6,642	0.000%
2026-09-28	45.8700	50.5000	45.8700	48.3000	-9.787%	23	6,643	+2.381%
2026-09-25	39.9500	55.7500	39.9500	53.5400	+32.986%	242	6,639	-7.639%
2026-09-24	38.3600	40.4500	36.8800	40.2600	-4.845%	131	6,725	+22.827%
2026-09-23	44.0000	48.5000	39.9000	42.3100	+1.780%	23	6,782	+16.875%
2026-09-22	47.6900	47.6900	38.8000	41.5700	-3.326%	41	6,774	+18.956%
2026-09-21	38.1000	43.0000	37.4000	43.0000	+10.568%	27	6,762	+15.000%
2026-09-18	40.1500	40.5000	38.1000	38.8900	-4.353%	18	6,757	+27.154%
2026-09-17	41.1000	41.5400	40.5500	40.6600	+10.041%	6	6,753	+21.618%
2026-09-16	39.2000	39.4800	35.6500	36.9500	-13.100%	144	6,755	+33.829%
2026-09-15	44.6000	44.6000	42.5200	42.5200	-12.420%	33	6,666	+16.298%
2026-09-14	41.6300	50.5000	41.6300	48.5500	+18.559%	27	6,643	+1.854%
2026-09-11	39.8000	42.2300	39.8000	40.9500	+3.671%	14	6,638	+20.757%
2026-09-10	38.9000	40.0500	38.3000	39.5000	-1.496%	18	6,639	+25.190%
2026-09-09	40.5500	40.5500	40.1000	40.1000	+1.648%	2	6,633	+23.317%
2026-09-08	40.0000	40.4000	38.8000	39.4500	-11.308%	44	6,635	+25.349%
2026-09-04	44.2500	45.7000	44.2500	44.4800	-15.646%	72	6,633	+11.174%
2026-09-03	52.5300	55.8000	51.4500	52.7300	+26.512%	127	6,633	-6.220%
2026-09-02	44.0000	44.0000	41.6800	41.6800	-8.275%	20	6,646	+18.642%
2026-09-01	45.4200	47.6000	45.3400	45.4400	-13.939%	12	6,646	+8.825%
2026-08-31	52.1400	53.9600	52.0000	52.8000	-5.882%	58	6,645	-6.345%
2026-08-28	55.0000	59.0000	53.0000	56.1000	+10.477%	102	6,654	-11.854%
2026-08-27	40.4500	50.8200	40.4500	50.7800	+13.222%	40	6,679	-2.619%
2026-08-26	39.8300	44.8500	39.8300	44.8500	+8.072%	36	6,685	+10.256%
2026-08-25	41.0000	41.5000	40.0900	41.5000	+2.242%	25	6,710	+19.157%
2026-08-24	38.4700	41.0000	38.4700	40.5900	+6.396%	43	6,725	+21.828%
2026-08-21	37.6700	39.2400	36.7000	38.1500	+2.969%	260	6,725	+29.620%
2026-08-20	36.0700	37.5300	36.0700	37.0500	-1.515%	26	6,870	+33.468%
2026-08-19	36.8500	40.0000	36.8500	37.6200	-0.817%	38	6,858	+31.446%
2026-08-18	37.9800	38.0000	36.5000	37.9300	+4.634%	21	6,854	+30.372%
2026-08-17	39.6000	39.6000	35.5300	36.2500	-19.265%	126	6,853	+36.414%
2026-08-14	46.5000	47.2100	44.9000	44.9000	-0.111%	100	6,856	+10.134%
2026-08-13	45.5000	49.3900	44.9500	44.9500	-0.969%	16	6,838	+10.011%
2026-08-12	50.1600	50.1600	44.4000	45.3900	-12.222%	30	6,843	+8.945%
2026-08-11	52.2100	52.7100	51.1600	51.7100	-5.982%	60	6,842	-4.371%
2026-08-10	54.8800	60.5000	54.8800	55.0000	+4.364%	73	6,860	-10.091%
2026-08-07	55.2900	56.0000	51.2000	52.7000	-2.407%	61	6,890	-6.167%
2026-08-06	45.5500	54.0000	45.5500	54.0000	+18.681%	170	6,924	-8.426%
2026-08-05	49.4900	49.4900	45.0000	45.5000	-7.219%	947	6,953	+8.681%
2026-08-04	43.7500	53.5000	43.7500	49.0400	+7.946%	138	7,030	+0.836%
2026-08-03	37.7500	48.1000	37.7500	45.4300	+37.667%	817	7,059	+8.849%
2026-07-31	30.0000	33.0000	26.0500	33.0000	+22.177%	465	7,404	+49.848%
2026-07-30	22.9000	30.0500	19.6500	27.0100	+152.430%	1,404	7,347	+83.080%
2026-07-29	11.1400	12.8500	10.5100	10.7000	-8.547%	112	7,922	+362.150%
2026-07-28	12.3500	13.3500	11.7000	11.7000	-1.681%	62	7,936	+322.650%
2026-07-27	11.7500	12.0000	11.2000	11.9000	+13.333%	52	7,944	+315.546%
2026-07-24	10.5300	11.1000	10.5000	10.5000	+2.140%	40	7,967	+370.952%
2026-07-23	13.0400	13.0400	9.8500	10.2800	-18.927%	355	7,984	+381.031%
2026-07-22	15.1000	15.2100	12.2500	12.6800	-13.741%	29	8,274	+289.984%
2026-07-21	14.9100	15.3300	14.5500	14.7000	-7.372%	26	8,270	+236.395%
2026-07-20	13.8500	16.3000	13.4200	15.8700	+5.800%	17	8,268	+211.594%
2026-07-17	14.5000	15.0300	13.5000	15.0000	-1.961%	66	8,271	+229.667%
2026-07-16	14.9500	17.4500	14.5800	15.3000	+0.990%	58	8,276	+223.203%
2026-07-15	12.8900	16.0000	12.8900	15.1500	+17.899%	260	8,273	+226.403%
2026-07-14	11.5000	12.9000	11.5000	12.8500	-5.515%	37	8,230	+284.825%
2026-07-13	12.8300	14.5000	12.8300	13.6000	+5.426%	272	8,223	+263.603%
2026-07-10	12.5500	13.0000	12.0000	12.9000	+8.861%	473	8,027	+283.333%
2026-07-09	10.0000	11.8500	10.0000	11.8500	-0.837%	15	8,023	+317.300%
2026-07-08	12.2800	12.2800	11.5000	11.9500	-11.416%	115	8,012	+313.808%
2026-07-07	14.7000	15.5000	13.4900	13.4900	+1.049%	227	8,029	+266.568%
2026-07-06	12.8400	13.3500	12.1500	13.3500	-11.296%	11	8,228	+270.412%
2026-07-02	13.7000	15.1500	13.7000	15.0500	+5.245%	65	8,233	+228.571%
2026-07-01	12.6500	14.5200	11.4500	14.3000	+33.645%	230	8,233	+245.804%
2026-06-30	11.0000	11.1000	10.5000	10.7000	+2.885%	231	8,178	+362.150%
2026-06-29	12.4900	12.6000	10.3700	10.4000	-12.971%	110	7,993	+375.481%
2026-06-26	8.9800	11.9500	8.9800	11.9500	+43.976%	106	7,956	+313.808%
2026-06-25	8.8000	8.8500	7.6400	8.3000	-8.991%	177	7,949	+495.783%
2026-06-24	10.0000	10.9000	9.1200	9.1200	-15.163%	60	7,915	+442.215%
2026-06-23	11.0000	11.2500	10.1500	10.7500	+9.359%	495	7,912	+360.000%
2026-06-22	11.3800	12.2000	9.8300	9.8300	-16.976%	118	7,888	+403.052%
2026-06-18	11.7000	12.3000	10.8000	11.8400	+1.283%	260	8,037	+317.652%
2026-06-17	13.5000	14.2500	11.3000	11.6900	-21.754%	779	8,037	+323.011%
2026-06-16	15.0000	15.9200	14.5000	14.9400	-11.388%	44	8,037	+230.991%
2026-06-15	16.1700	17.2000	16.1500	16.8600	+13.919%	756	8,023	+193.298%
2026-06-12	13.8000	15.1500	13.6500	14.8000	+4.299%	85	8,674	+234.122%
2026-06-11	15.6000	15.8200	13.4500	14.1900	-12.677%	562	8,666	+248.485%
2026-06-10	16.8300	18.0800	16.2500	16.2500	-8.708%	79	8,921	+204.308%
2026-06-09	20.4000	20.5000	16.7200	17.8000	-14.833%	207	8,905	+177.809%
2026-06-08	20.0000	20.9000	19.1800	20.9000	-3.598%	407	8,842	+136.603%
2026-06-05	27.6500	27.6500	20.7000	21.6800	-15.313%	162	8,633	+128.090%
2026-06-04	29.7500	29.7500	25.1400	25.6000	-4.156%	152	8,585	+93.164%
2026-06-03	30.0000	31.0500	24.7000	26.7100	-15.741%	214	8,478	+85.137%
2026-06-02	36.2200	37.1200	31.5500	31.7000	-25.412%	400	8,406	+55.994%
2026-06-01	41.6800	44.0000	39.4100	42.5000	+24.378%	271	8,208	+16.353%
2026-05-29	26.0500	34.1700	26.0500	34.1700	+41.784%	661	8,303	+44.718%
2026-05-28	20.0000	25.8000	20.0000	24.1000	+29.570%	455	8,439	+105.187%
2026-05-27	18.6000	19.8500	18.5800	18.6000	-7.046%	127	8,291	+165.860%
2026-05-26	19.6900	21.1500	19.2000	20.0100	-3.380%	366	8,208	+147.126%
2026-05-22	21.6500	21.6500	19.8900	20.7100	-3.898%	31	8,076	+138.774%
2026-05-21	23.2800	23.2800	20.6000	21.5500	+0.842%	16	8,064	+129.466%
2026-05-20	19.5500	21.6400	18.5000	21.3700	+0.659%	239	8,064	+131.399%
2026-05-19	25.0500	26.0000	20.4000	21.2300	-6.435%	515	7,867	+132.925%
2026-05-18	22.5000	23.6300	20.5900	22.6900	+2.346%	291	7,867	+117.937%
2026-05-15	19.5500	24.8700	19.5500	22.1700	+21.813%	112	7,867	+123.049%
2026-05-14	17.6700	19.2500	15.8000	18.2000	+10.169%	173	7,771	+171.703%
2026-05-13	15.5400	16.6000	15.2200	16.5200	-4.232%	149	7,530	+199.334%
2026-05-12	17.3500	17.4200	16.6000	17.2500	-1.989%	268	7,530	+186.667%
2026-05-11	17.6500	18.0100	17.0000	17.6000	-6.631%	101	7,530	+180.966%
2026-05-08	19.4000	19.9500	18.8500	18.8500	-11.833%	49	7,350	+162.334%
2026-05-07	20.8000	23.0000	20.6100	21.3800	+18.580%	86	7,335	+131.291%
2026-05-06	16.3000	19.0000	15.8500	18.0300	+2.443%	157	7,376	+174.265%
2026-05-05	18.8000	18.8000	16.6000	17.6000	-0.845%	175	7,462	+180.966%
2026-05-04	19.3000	21.0000	17.7500	17.7500	-6.677%	166	7,505	+178.592%
2026-05-01	18.8400	20.0100	18.4000	19.0200	+6.974%	1,236	6,748	+159.989%
2026-04-30	19.2000	20.0500	14.9600	17.7800	-30.000%	449	6,748	+178.121%
2026-04-29	26.2500	26.8000	24.6000	25.4000	-9.609%	297	6,703	+94.685%
2026-04-28	27.0000	28.2000	26.3500	28.1000	+7.048%	299	6,658	+75.979%
2026-04-27	24.3000	26.8800	24.2500	26.2500	+1.273%	83	6,673	+88.381%
2026-04-24	21.2300	25.9200	21.2300	25.9200	+14.945%	76	6,619	+90.779%
2026-04-23	24.2200	25.1000	21.8900	22.5500	-21.701%	101	6,616	+119.290%
2026-04-22	25.0300	28.8000	25.0300	28.8000	+15.756%	173	6,609	+71.701%
2026-04-21	23.2000	26.4800	23.2000	24.8800	+11.820%	50	5,537	+98.754%
2026-04-20	24.5000	24.8000	22.2500	22.2500	-9.626%	35	5,537	+122.247%
2026-04-17	25.9300	28.6000	23.5100	24.6200	+2.158%	2,730	5,532	+100.853%
2026-04-16	24.3500	24.5000	21.5400	24.1000	+10.146%	162	5,497	+105.187%
2026-04-15	18.0000	22.5000	18.0000	21.8800	+39.363%	972	5,395	+126.005%
2026-04-14	15.0000	16.7500	15.0000	15.7000	+16.296%	51	4,962	+214.968%
2026-04-13	10.1000	13.5000	10.0700	13.5000	+35.542%	261	4,964	+266.296%
2026-04-10	9.5000	10.0400	9.5000	9.9600	+3.750%	115	5,066	+396.486%
2026-04-09	9.4800	9.6000	8.4500	9.6000	-4.287%	27	5,084	+415.104%
2026-04-08	10.8500	11.2100	10.0300	10.0300	+10.829%	29	5,085	+393.021%
2026-04-07	9.3000	9.3000	8.8400	9.0500	-5.532%	20	5,082	+446.409%
2026-04-06	9.9900	9.9900	9.4400	9.5800	-3.232%	17	5,079	+416.180%
2026-04-02	9.3200	9.9000	9.0000	9.9000	+2.484%	139	5,052	+399.495%
2026-04-01	9.9500	10.1000	9.6600	9.6600	-3.012%	60	5,052	+411.905%
2026-03-31	9.5800	10.0000	8.9000	9.9600	+17.870%	66	5,024	+396.486%
2026-03-30	8.4000	9.3000	8.0900	8.4500	+2.424%	169	5,030	+485.207%
2026-03-27	8.6100	8.6100	8.1500	8.2500	-11.290%	124	5,028	+499.394%
2026-03-26	10.2500	10.3000	9.2500	9.3000	-8.824%	83	5,043	+431.720%
2026-03-25	11.4000	11.4000	10.0700	10.2000	-5.556%	376	5,012	+384.804%
2026-03-24	11.2000	11.3000	10.6100	10.8000	-13.944%	54	4,904	+357.870%
2026-03-23	13.3000	13.5000	12.5500	12.5500	-5.426%	9	4,878	+294.024%
2026-03-20	13.5200	13.6700	13.1500	13.2700	-9.110%	31	4,878	+272.645%
2026-03-19	15.4500	15.4500	14.1000	14.6000	-6.109%	98	4,878	+238.699%
2026-03-18	17.0800	17.0800	15.3400	15.5500	-10.064%	27	4,897	+218.006%
2026-03-17	17.8500	17.9000	17.2900	17.2900	-5.000%	56	4,900	+186.003%
2026-03-16	17.7500	18.2900	17.3500	18.2000	-0.817%	58	4,901	+171.703%
2026-03-13	20.4200	20.4200	18.2600	18.3500	-12.075%	55	4,895	+169.482%
2026-03-12	20.9000	21.1000	20.8700	20.8700	+0.821%	16	4,901	+136.943%
2026-03-11	23.2500	23.2500	20.6100	20.7000	-6.546%	75	4,904	+138.889%
2026-03-10	22.8800	22.8800	22.0700	22.1500	-5.544%	371	4,924	+123.251%
2026-03-09	24.0000	24.2000	22.6200	23.4500	-5.061%	90	4,770	+110.874%
2026-03-06	25.9500	25.9500	24.7000	24.7000	-2.756%	23	4,768	+100.202%
2026-03-05	23.9000	25.4000	23.9000	25.4000	+8.269%	16	4,763	+94.685%
2026-03-04	22.1000	25.3000	22.1000	23.4600	+1.339%	40	4,766	+110.784%
2026-03-03	21.5000	23.6800	19.7800	23.1500	+7.425%	24	4,777	+113.607%
2026-03-02	19.4200	21.7000	19.4200	21.5500	+9.669%	24	4,774	+129.466%
2026-02-27	19.8500	20.4300	19.5600	19.6500	-10.722%	57	4,780	+151.654%
2026-02-26	22.2500	24.1500	21.2000	22.0100	+7.892%	190	4,781	+124.671%
2026-02-25	18.4500	20.5000	18.2500	20.4000	+20.000%	29	4,734	+142.402%
2026-02-24	17.0900	17.0900	16.5000	17.0000	+5.590%	8	4,734	+190.882%
2026-02-23	18.2500	18.2500	15.8500	16.1000	-17.647%	86	4,733	+207.143%
2026-02-20	19.1600	20.1300	19.1500	19.5500	-0.912%	54	4,752	+152.941%
2026-02-19	21.3000	21.8700	19.6000	19.7300	-0.504%	49	4,766	+150.634%
2026-02-18	19.0500	20.5000	18.9300	19.8300	+5.479%	51	4,756	+149.370%
2026-02-17	20.3300	20.6500	18.8000	18.8000	-11.237%	462	4,756	+163.032%
2026-02-13	22.0500	22.0500	20.4500	21.1800	-0.047%	56	4,741	+133.475%
2026-02-12	21.8100	22.5000	20.2000	21.1900	-4.334%	54	4,741	+133.365%
2026-02-11	23.6800	23.6800	21.4000	22.1500	-10.685%	184	4,731	+123.251%
2026-02-10	26.4200	29.2000	24.8000	24.8000	-1.509%	33	4,642	+99.395%
2026-02-09	23.3500	25.1800	22.8900	25.1800	+19.905%	81	4,642	+96.386%
2026-02-06	20.3000	21.0000	18.8000	21.0000	+9.948%	105	4,674	+135.476%
2026-02-05	21.6000	22.0000	18.8500	19.1000	-20.251%	1,030	4,664	+158.901%
2026-02-04	24.5000	25.8500	22.7800	23.9500	+5.973%	71	4,249	+106.472%
2026-02-03	25.0000	25.0100	22.5500	22.6000	-18.027%	269	4,248	+118.805%
2026-02-02	30.7500	30.7500	27.3700	27.5700	-9.309%	192	4,184	+79.362%
2026-01-30	35.8000	35.8000	29.8500	30.4000	-7.879%	105	4,123	+62.664%
2026-01-29	36.7000	36.7000	28.0000	33.0000	-42.778%	381	4,114	+49.848%
2026-01-28	56.6200	57.8000	56.0000	57.6700	+0.191%	60	4,026	-14.254%
2026-01-27	55.7000	58.2500	54.5500	57.5600	+9.596%	82	4,019	-14.090%
2026-01-26	48.8800	53.3500	48.8800	52.5200	+5.441%	112	4,002	-5.845%
2026-01-23	48.0000	52.0000	48.0000	49.8100	+22.988%	29	3,976	-0.723%
2026-01-22	38.0600	40.5000	37.9700	40.5000	+9.816%	16	3,982	+22.099%
2026-01-21	38.5000	39.5000	35.7200	36.8800	-11.981%	53	3,974	+34.084%
2026-01-20	39.7900	41.9500	39.7900	41.9000	-6.992%	43	3,999	+18.019%
2026-01-16	45.3200	45.7500	44.9600	45.0500	+1.762%	9	3,996	+9.767%
2026-01-15	44.7500	46.0000	44.2000	44.2700	-0.517%	47	3,996	+11.701%
2026-01-14	48.0000	48.4000	44.5000	44.5000	-12.574%	87	3,983	+11.124%
2026-01-13	51.5000	52.0000	48.3500	50.9000	-7.957%	52	3,938	-2.849%
2026-01-12	54.2000	56.6300	54.2000	55.3000	-0.718%	19	3,933	-10.579%
2026-01-09	54.9100	55.8400	52.5000	55.7000	+0.360%	24	3,925	-11.221%
2026-01-08	57.4300	57.4300	54.7000	55.5000	-5.451%	29	3,917	-10.901%
2026-01-07	57.4000	62.1000	57.4000	58.7000	+6.148%	41	3,900	-15.758%
2026-01-06	52.5600	55.3000	50.6700	55.3000	+6.408%	198	3,909	-10.579%
2026-01-05	53.4000	54.3400	51.4400	51.9700	-1.479%	308	3,918	-4.849%
2026-01-02	57.0900	57.2500	51.8000	52.7500	-11.642%	110	3,914	-6.256%
2025-12-31	60.6000	60.6500	59.7000	59.7000	-3.132%	13	3,874	-17.169%
2025-12-30	61.4900	61.6300	61.2100	61.6300	+1.582%	3	3,874	-19.763%
2025-12-29	61.6700	62.1500	60.5500	60.6700	-1.828%	13	3,873	-18.493%
2025-12-26	62.2000	62.3000	61.7000	61.8000	-2.060%	10	3,882	-19.984%
2025-12-24	61.6000	63.2800	61.6000	63.1000	+0.638%	3	3,875	-21.632%
2025-12-23	62.0000	62.7000	62.0000	62.7000	+1.621%	11	3,875	-21.132%
2025-12-22	62.0000	62.6200	61.6500	61.7000	-2.528%	10	2,612	-19.854%
2025-12-19	63.0000	63.3000	61.4000	63.3000	+0.957%	27	2,610	-21.880%
2025-12-18	61.2500	64.0700	61.0000	62.7000	+6.361%	32	2,606	-21.132%
2025-12-17	58.5000	59.2500	58.1300	58.9500	+1.289%	17	2,625	-16.115%
2025-12-16	56.0700	58.4500	56.0700	58.2000	-0.137%	191	2,630	-15.034%
2025-12-15	60.0000	60.0000	57.1500	58.2800	-3.749%	97	2,608	-15.151%
2025-12-12	61.7500	62.1500	60.4000	60.5500	-7.132%	113	2,596	-18.332%
2025-12-11	62.0000	65.7500	62.0000	65.2000	+6.016%	77	2,571	-24.156%
2025-12-10	64.8700	64.8700	60.4100	61.5000	-11.447%	145	2,562	-19.593%
2025-12-09	68.8000	69.4500	68.7300	69.4500	+0.930%	3	2,451	-28.798%
2025-12-08	67.5600	69.7700	67.5000	68.8100	+8.533%	65	2,451	-28.135%
2025-12-05	63.9500	64.6000	62.1500	63.4000	+0.475%	23	2,504	-22.003%
2025-12-04	60.9000	63.1000	60.8000	63.1000	+2.602%	14	2,492	-21.632%
2025-12-03	61.9600	64.3400	60.0000	61.5000	-8.754%	76	2,488	-19.593%
2025-12-02	67.4000	67.4000	67.4000	67.4000	+1.506%	1	2,417	-26.632%
2025-12-01	67.0000	67.8000	66.2800	66.4000	-3.768%	4	2,416	-25.527%
2025-11-28	67.0000	69.5000	67.0000	69.0000	+2.526%	29	2,415	-28.333%
2025-11-26	64.8800	67.8500	64.8800	67.3000	+8.953%	14	2,429	-26.523%
2025-11-25	55.3300	61.7700	55.3300	61.7700	+3.676%	20	2,429	-19.945%
2025-11-24	60.7300	60.7300	59.5800	59.5800	-1.439%	5	2,418	-17.002%
2025-11-21	63.9900	63.9900	60.4500	60.4500	-5.621%	9	2,416	-18.197%
2025-11-20	68.2900	68.2900	64.0500	64.0500	-14.027%	54	2,408	-22.795%
2025-11-18	71.7900	74.5000	71.3300	74.5000	-11.310%	26	2,385	-33.624%
2025-11-14	84.0000	84.0000	84.0000	84.0000	+2.252%	1	2,381	-41.131%
2025-11-12	81.2500	82.1500	80.2800	82.1500	+0.024%	4	2,382	-39.805%
2025-11-11	79.0000	82.1300	78.7500	82.1300	+1.898%	3	2,381	-39.791%
2025-11-10	78.0500	80.6000	78.0500	80.6000	+7.181%	11	2,380	-38.648%
2025-11-07	75.0000	75.2000	75.0000	75.2000	-2.338%	4	2,380	-34.242%
2025-11-06	78.5000	78.5000	76.0000	77.0000	-7.396%	5	2,379	-35.779%
2025-11-05	86.0000	86.0000	83.1500	83.1500	-2.680%	9	2,379	-40.529%
2025-11-04	85.4500	87.1500	85.4400	85.4400	-1.951%	26	2,378	-42.123%
2025-11-03	91.7500	91.7500	87.1400	87.1400	-3.178%	2	2,400	-43.252%
2025-10-31	91.2000	91.7500	88.6100	90.0000	-4.772%	10	2,400	-45.056%
2025-10-30	101.5000	101.5000	93.3000	94.5100	-14.082%	38	2,396	-47.677%
2025-10-29	106.0000	110.0000	105.1000	110.0000	+1.429%	8	2,416	-55.045%
2025-10-28	111.6000	111.6000	108.0700	108.4500	+11.231%	10	2,416	-54.403%
2025-10-27	97.2500	97.5000	97.0000	97.5000	+4.749%	9	2,414	-49.282%
2025-10-24	93.0800	93.0800	93.0800	93.0800	+0.954%	1	2,414	-46.874%
2025-10-23	92.2000	92.2000	92.2000	92.2000	+5.552%	3	2,415	-46.367%
2025-10-20	87.6000	88.2500	87.3500	87.3500	+0.287%	5	2,418	-43.389%
2025-10-17	87.1000	87.1000	87.1000	87.1000	+4.025%	1	2,413	-43.226%
2025-10-16	83.7300	83.7300	83.7300	83.7300	-3.703%	1	2,412	-40.941%
2025-10-15	86.6900	86.9500	85.1600	86.9500	+1.399%	17	2,412	-43.128%
2025-10-14	84.6900	85.7500	84.6900	85.7500	-1.210%	27	2,413	-42.332%
2025-10-13	86.8000	86.8000	86.8000	86.8000	+0.544%	2	2,420	-43.030%
2025-10-10	92.0000	92.0000	86.3300	86.3300	-4.078%	8	2,420	-42.720%
2025-10-09	92.4000	92.5800	90.0000	90.0000	-4.701%	4	2,419	-45.056%
2025-10-08	94.4400	94.4400	94.4400	94.4400	+2.441%	1	2,419	-47.639%
2025-10-07	92.1900	92.1900	92.1900	92.1900	-6.015%	3	2,418	-46.361%
2025-10-06	98.0900	98.0900	98.0900	98.0900	+11.276%	3	2,418	-49.587%
2025-10-02	89.2000	89.2000	88.1500	88.1500	+0.743%	2	2,418	-43.902%
2025-10-01	87.5000	87.5000	87.5000	87.5000	+1.250%	1	2,418	-43.486%
2025-09-29	86.0000	86.4200	86.0000	86.4200	+4.790%	2	2,417	-42.779%
2025-09-25	82.4700	82.4700	82.4700	82.4700	-0.338%	1	2,415	-40.039%
2025-09-24	82.7500	82.7500	82.7500	82.7500	+0.194%	1	2,415	-40.242%
2025-09-23	83.9000	83.9000	82.5800	82.5900	-4.520%	8	2,414	-40.126%
2025-09-22	86.8000	86.9300	86.5000	86.5000	+0.465%	14	2,409	-42.832%
2025-09-19	83.8700	86.1000	83.8700	86.1000	+2.500%	285	2,396	-42.567%
2025-09-18	84.0000	84.0000	84.0000	84.0000	+0.478%	1	2,399	-41.131%
2025-09-16	84.0500	84.8000	83.6000	83.6000	-1.531%	13	2,398	-40.849%
2025-09-15	84.2200	84.9000	84.2200	84.9000	+10.403%	2	2,395	-41.755%
2025-09-11	75.7500	76.9000	75.7500	76.9000	+0.156%	3	2,394	-35.696%
2025-09-10	77.0000	77.2500	76.7800	76.7800	+2.881%	3	2,393	-35.595%
2025-09-09	74.6300	74.6300	74.6300	74.6300	-1.413%	2	2,393	-33.740%
2025-09-08	75.7000	75.7000	75.7000	75.7000	+4.848%	1	2,393	-34.676%
2025-09-05	83.5700	83.5700	72.2000	72.2000	-11.302%	3	2,392	-31.510%
2025-09-04	81.4000	81.4000	81.4000	81.4000	+1.636%	1	2,391	-39.251%
2025-09-03	80.0900	80.0900	80.0900	80.0900	-0.472%	1	2,391	-38.257%
2025-09-02	80.4700	80.4700	80.4700	80.4700	+1.220%	1	2,391	-38.549%
2025-08-27	78.1300	79.5000	78.1300	79.5000	-3.939%	3	2,391	-37.799%
2025-08-21	82.0600	82.7600	82.0600	82.7600	-0.048%	3	2,389	-40.249%
2025-08-20	82.0800	82.8000	81.9100	82.8000	-2.726%	10	2,387	-40.278%
2025-08-19	87.0000	87.1900	84.8900	85.1200	-5.000%	13	2,391	-41.906%
2025-08-18	89.6000	89.6000	89.6000	89.6000	-4.478%	1	2,399	-44.810%
2025-08-11	95.1100	95.1100	93.8000	93.8000	+0.482%	31	2,399	-47.281%
2025-08-07	96.8000	96.8000	92.9200	93.3500	-4.452%	9	2,398	-47.027%
2025-08-06	97.9200	97.9200	97.7000	97.7000	+0.722%	2	2,399	-49.386%
2025-08-01	96.6500	97.0000	96.6500	97.0000	-5.917%	2	2,398	-49.021%
2025-07-31	109.3800	109.3800	103.1000	103.1000	+18.234%	149	2,398	-52.037%
2025-07-30	86.8800	87.3400	86.8800	87.2000	-1.357%	5	2,513	-43.291%
2025-07-29	89.7700	89.7700	88.4000	88.4000	-0.674%	3	2,513	-44.061%
2025-07-25	89.3000	89.3000	89.0000	89.0000	+0.169%	2	2,513	-44.438%
2025-07-24	88.8500	88.8500	88.8500	88.8500	+6.445%	3	2,513	-44.344%
2025-07-22	83.4700	83.4700	83.4700	83.4700	-3.914%	1	2,513	-40.757%
2025-07-21	86.8700	86.8700	86.8700	86.8700	+0.035%	5	2,513	-43.076%
2025-07-18	86.8400	86.8400	86.8400	86.8400	-2.317%	9	2,508	-43.056%
2025-07-17	87.1500	89.5500	87.1500	88.9000	+4.404%	23	2,512	-44.376%
2025-07-15	82.6200	85.1500	82.6200	85.1500	+6.172%	13	2,492	-41.926%
2025-07-10	80.2000	80.2000	80.2000	80.2000	-1.122%	1	2,497	-38.342%
2025-07-09	81.1100	81.1100	81.1100	81.1100	+3.721%	10	2,497	-39.033%
2025-07-08	77.4700	78.2000	77.2600	78.2000	-2.845%	12	2,497	-36.765%
2025-07-03	80.2000	80.4900	80.2000	80.4900	+5.838%	11	2,499	-38.564%
2025-07-01	76.5000	76.5000	76.0500	76.0500	-4.568%	32	2,499	-34.977%
2025-06-30	79.1800	80.6500	79.1800	79.6900	+1.451%	32	2,499	-37.947%
2025-06-27	79.4000	80.6200	78.5500	78.5500	-2.021%	16	2,499	-37.046%
2025-06-26	77.2500	80.1700	77.2500	80.1700	+5.515%	13	2,494	-38.319%
2025-06-25	77.0000	77.1900	75.4500	75.9800	-0.197%	15	2,500	-34.917%
2025-06-24	73.8500	77.6500	73.8500	76.1300	+3.297%	32	2,507	-35.045%
2025-06-23	66.9000	74.0900	66.9000	73.7000	+3.439%	6	2,507	-32.904%
2025-06-20	71.3000	72.3500	71.2500	71.2500	+1.496%	14	2,507	-30.596%
2025-06-18	69.6300	70.2000	69.6300	70.2000	+0.429%	6	2,515	-29.558%
2025-06-16	71.0200	71.0200	69.6700	69.9000	-0.285%	20	2,515	-29.256%
2025-06-12	67.0300	71.0000	67.0300	70.1000	+4.705%	194	2,524	-29.458%
2025-06-11	66.9500	66.9500	66.9500	66.9500	+2.590%	1	2,511	-26.139%
2025-06-10	65.2600	65.2600	65.2600	65.2600	+0.881%	25	2,511	-24.226%
2025-06-09	64.6900	64.6900	64.6900	64.6900	-0.752%	1	2,511	-23.559%
2025-06-06	66.2600	66.9000	64.7500	65.1800	+1.653%	226	2,511	-24.133%
2025-06-05	62.3100	64.1200	62.3100	64.1200	+3.889%	53	2,512	-22.879%
2025-06-04	61.7700	61.7700	61.7200	61.7200	+0.932%	5	2,468	-19.880%
2025-06-03	60.7500	61.1500	60.5000	61.1500	+1.511%	213	2,468	-19.133%
2025-06-02	60.3000	60.3000	60.2400	60.2400	-0.133%	3	2,470	-17.912%
2025-05-30	59.8000	60.3200	59.8000	60.3200	-0.462%	98	2,472	-18.021%
2025-05-27	59.5000	60.6000	59.5000	60.6000	+3.237%	51	2,442	-18.399%
2025-05-22	61.2500	61.2500	58.7000	58.7000	-1.178%	13	2,433	-15.758%
2025-05-19	59.5000	59.5000	59.4000	59.4000	+5.694%	4	2,433	-16.751%
2025-05-16	56.2000	56.2000	56.2000	56.2000	-1.317%	2	2,437	-12.011%
2025-05-15	56.9500	56.9500	56.9500	56.9500	+1.443%	5	2,438	-13.169%
2025-05-14	56.9000	56.9000	55.6900	56.1400	+5.230%	255	2,443	-11.917%
2025-05-13	53.7000	53.8500	53.3500	53.3500	+1.330%	83	2,456	-7.310%
2025-05-12	51.3400	53.2700	51.3400	52.6500	+6.795%	122	2,456	-6.078%
2025-05-09	49.6200	49.6200	48.6700	49.3000	-5.065%	8	2,555	+0.304%
2025-05-08	52.3800	53.0000	51.9300	51.9300	+5.980%	21	2,554	-4.776%
2025-05-06	47.6700	49.0800	47.6700	49.0000	-2.874%	340	2,556	+0.918%
2025-05-05	50.5100	50.5100	50.4500	50.4500	+4.192%	82	2,856	-1.982%
2025-05-02	49.3800	49.3800	48.2500	48.4200	+8.468%	16	2,858	+2.127%
2025-05-01	47.5600	47.5600	44.6400	44.6400	+52.355%	29	2,862	+10.775%
2025-04-30	29.3000	29.3000	29.3000	29.3000	+50.334%	25	2,861	+68.771%
2025-04-22	19.4900	19.4900	19.4900	19.4900	+9.494%	1	2,861	+153.720%
2025-04-21	18.3700	18.4500	17.8000	17.8000	-14.134%	21	2,861	+177.809%
2025-04-17	20.7300	20.7300	20.7300	20.7300	-4.028%	1	2,861	+138.543%
2025-04-16	24.1500	24.1500	21.6000	21.6000	-17.777%	3	2,861	+128.935%
2025-04-15	26.2700	26.2700	26.2700	26.2700	-5.162%	1	2,861	+88.238%
2025-04-14	30.0300	30.0300	27.7000	27.7000	-4.285%	8	2,861	+78.520%
2025-04-11	28.9400	28.9400	28.9400	28.9400	+15.437%	2	2,861	+70.871%
2025-04-10	25.0700	25.0700	25.0700	25.0700	-4.677%	6	2,860	+97.248%
2025-04-09	20.2000	26.3000	20.2000	26.3000	+38.640%	7	2,863	+88.023%
2025-04-08	18.9700	18.9700	18.9700	18.9700	+1.444%	4	2,863	+160.675%
2025-04-07	16.8200	18.7400	16.8200	18.7000	-15.000%	6	2,863	+164.439%
2025-04-04	24.0200	24.0200	20.1200	22.0000	-6.701%	24	2,861	+124.773%
2025-04-03	23.5800	23.5800	23.5800	23.5800	-7.238%	1	2,869	+109.712%
2025-04-02	25.3500	25.5200	25.3500	25.4200	+14.247%	50	2,913	+94.532%
2025-03-31	22.5500	22.5500	22.2500	22.2500	-9.736%	12	2,913	+122.247%
2025-03-28	24.9300	25.0000	24.6500	24.6500	-13.204%	26	2,916	+100.609%
2025-03-27	28.4000	28.4000	28.4000	28.4000	-3.729%	1	2,916	+74.120%
2025-03-26	29.5000	29.5000	29.5000	29.5000	-2.512%	3	2,916	+67.627%
2025-03-25	30.4000	30.4500	30.2600	30.2600	+1.374%	5	2,913	+63.417%
2025-03-24	29.8500	29.8900	29.8500	29.8500	+3.790%	6	2,916	+65.662%
2025-03-20	28.7500	28.7600	28.7500	28.7600	-3.909%	3	2,916	+71.940%
2025-03-17	29.9300	29.9300	29.9300	29.9300	+6.588%	2	2,916	+65.219%
2025-03-11	28.0800	28.0800	28.0800	28.0800	+0.036%	3	2,916	+76.104%
2025-03-10	28.4000	28.4000	28.0700	28.0700	-13.896%	7	2,916	+76.167%
2025-03-07	31.2000	32.6000	31.2000	32.6000	-9.369%	44	2,916	+51.687%
2025-03-05	35.9700	35.9700	35.9700	35.9700	+14.190%	1	2,916	+37.476%
2025-03-04	30.3500	31.6500	30.0500	31.5000	-1.563%	4	2,916	+56.984%
2025-03-03	33.2100	33.2600	32.0000	32.0000	-1.082%	149	2,916	+54.531%
2025-02-28	33.0000	33.0000	32.3500	32.3500	-4.853%	24	2,916	+52.859%
2025-02-27	37.4700	37.4700	34.0000	34.0000	-5.028%	28	2,913	+45.441%
2025-02-26	35.8000	35.8000	35.8000	35.8000	+0.477%	6	2,913	+38.128%
2025-02-25	36.7000	36.7000	34.6500	35.6300	-4.758%	73	2,913	+38.788%
2025-02-24	37.4100	37.4100	37.4100	37.4100	-12.858%	2	2,907	+32.184%
2025-02-21	42.9300	42.9300	42.9300	42.9300	-2.210%	2	2,907	+15.188%
2025-02-20	43.1000	44.4800	43.1000	43.9000	+14.174%	306	2,908	+12.642%
2025-02-18	38.4500	38.4500	38.4500	38.4500	-0.774%	3	2,907	+28.609%
2025-02-14	39.0000	39.0000	38.4100	38.7500	-4.791%	24	2,904	+27.613%
2025-02-13	39.1000	40.7000	39.1000	40.7000	+0.993%	5	2,904	+21.499%
2025-02-12	38.7200	40.9500	38.7200	40.3000	-0.983%	5	2,900	+22.705%
2025-02-11	40.2000	40.9000	40.2000	40.7000	-1.381%	527	2,901	+21.499%
2025-02-10	41.4500	41.9500	40.9200	41.2700	+2.153%	396	2,903	+19.821%
2025-02-07	41.6500	41.6500	40.4000	40.4000	-6.719%	118	2,920	+22.401%
2025-02-06	43.3100	43.3100	43.3100	43.3100	+3.936%	1	2,920	+14.177%
2025-02-05	41.6700	41.6700	41.6700	41.6700	-0.549%	1	2,919	+18.671%
2025-02-04	41.9000	42.0000	41.3100	41.9000	-7.301%	33	2,919	+18.019%
2025-01-31	45.0500	45.2000	45.0500	45.2000	+4.509%	10	2,918	+9.403%
2025-01-30	43.0000	43.5400	42.3500	43.2500	-25.764%	61	2,913	+14.335%
2025-01-29	58.4500	58.4500	57.7900	58.2600	-3.687%	8	2,911	-15.122%
2025-01-28	57.2000	60.4900	57.2000	60.4900	+19.310%	2	2,911	-18.251%
2025-01-27	53.0500	53.0500	50.0000	50.7000	-15.781%	6	2,911	-2.465%
2025-01-23	59.4500	60.2000	59.4500	60.2000	+2.468%	12	2,907	-17.857%