Dark

MSFT20261218C485
MSFT Dec 18 2026 485.00 Call (MSFT261218C00485000)
option OPRA

EOD

Sep 28, 2026

45.66-9.852%(-4.99)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	43.1500	46.8300	40.8200	45.6600	-9.852%	25	1,052	0.000%
2026-09-25	37.4200	52.0000	37.4200	50.6500	+41.480%	40	1,060	-9.852%
2026-09-24	34.5000	35.8000	33.3700	35.8000	-7.013%	13	1,057	+27.542%
2026-09-23	44.8000	44.8000	37.7200	38.5000	+0.208%	8	1,058	+18.597%
2026-09-22	37.5000	38.4200	35.9000	38.4200	+0.972%	29	1,055	+18.844%
2026-09-21	36.5000	38.7000	33.7700	38.0500	+3.453%	73	1,055	+20.000%
2026-09-18	37.1000	37.6500	34.8500	36.7800	-1.526%	197	1,051	+24.144%
2026-09-17	37.9000	39.0000	36.3700	37.3500	+13.319%	10	1,079	+22.249%
2026-09-16	36.4500	36.4500	32.9600	32.9600	-18.617%	13	1,083	+38.532%
2026-09-15	41.4000	41.4000	39.7400	40.5000	-10.695%	6	1,084	+12.741%
2026-09-14	37.8000	45.3500	37.8000	45.3500	+17.700%	15	1,082	+0.684%
2026-09-11	39.4000	39.4000	37.6400	38.5300	+6.436%	8	1,085	+18.505%
2026-09-10	36.1000	36.2000	36.1000	36.2000	-0.822%	2	1,083	+26.133%
2026-09-09	36.5000	36.5000	36.5000	36.5000	+1.389%	1	1,083	+25.096%
2026-09-08	36.9900	37.6000	36.0000	36.0000	-14.489%	5	1,083	+26.833%
2026-09-04	43.0000	43.0000	41.0000	42.1000	-16.186%	17	1,075	+8.456%
2026-09-03	50.4100	52.1000	48.3800	50.2300	+26.715%	14	1,075	-9.098%
2026-09-02	41.4000	41.4000	38.5400	39.6400	-7.771%	210	1,084	+15.187%
2026-09-01	45.0000	45.0000	42.8000	42.9800	-13.259%	4	1,184	+6.235%
2026-08-31	49.4000	50.1100	49.4000	49.5500	-6.633%	6	1,185	-7.851%
2026-08-28	49.4000	55.0000	49.4000	53.0700	+9.921%	19	1,190	-13.963%
2026-08-27	38.5000	48.5000	38.5000	48.2800	+14.543%	20	1,196	-5.427%
2026-08-26	37.1500	42.1500	37.1500	42.1500	+9.909%	20	1,202	+8.327%
2026-08-25	37.4500	38.3500	37.1000	38.3500	+5.939%	27	1,205	+19.061%
2026-08-24	35.6500	37.5000	34.9800	36.2000	+1.372%	15	1,205	+26.133%
2026-08-21	33.6000	37.0500	33.6000	35.7100	+2.792%	126	1,220	+27.863%
2026-08-20	34.6000	35.3500	33.7700	34.7400	-2.553%	44	1,191	+31.434%
2026-08-19	33.7000	38.6000	33.7000	35.6500	+0.281%	70	1,168	+28.079%
2026-08-18	34.4300	35.5600	33.3000	35.5500	+5.022%	30	1,129	+28.439%
2026-08-17	40.0000	40.0000	33.0500	33.8500	-19.711%	124	1,115	+34.889%
2026-08-14	44.4500	44.4500	42.1600	42.1600	-5.471%	3	1,090	+8.302%
2026-08-13	43.7000	46.2000	42.5500	44.6000	+6.929%	28	1,092	+2.377%
2026-08-12	46.5400	46.5400	41.7100	41.7100	-15.737%	27	1,095	+9.470%
2026-08-11	48.8400	49.5300	48.0500	49.5000	-4.070%	48	1,093	-7.758%
2026-08-10	51.8800	56.3700	51.6000	51.6000	+4.580%	18	1,059	-11.512%
2026-08-07	51.0000	52.6500	48.0000	49.3400	-1.122%	110	1,065	-7.458%
2026-08-06	44.1000	50.0000	44.1000	49.9000	+16.047%	82	1,047	-8.497%
2026-08-05	46.9300	46.9300	42.4100	43.0000	-11.650%	47	1,044	+6.186%
2026-08-04	41.5000	50.6000	41.5000	48.6700	+11.195%	76	1,034	-6.185%
2026-08-03	35.3000	45.0000	35.3000	43.7700	+43.508%	245	1,046	+4.318%
2026-07-31	27.6000	30.5500	24.4000	30.5000	+23.482%	174	1,008	+49.705%
2026-07-30	19.5700	28.0000	19.0000	24.7000	+142.157%	261	1,036	+84.858%
2026-07-29	10.6500	11.2000	10.2000	10.2000	-16.735%	176	1,223	+347.647%
2026-07-28	11.8000	12.5000	11.8000	12.2500	+10.860%	5	1,121	+272.735%
2026-07-27	10.1500	11.2000	10.1500	11.0500	+8.333%	278	1,123	+313.213%
2026-07-24	10.0700	10.3000	10.0700	10.2000	+4.082%	4	1,127	+347.647%
2026-07-23	9.9000	9.9000	9.0000	9.8000	-22.222%	18	1,127	+365.918%
2026-07-22	12.7000	12.7000	12.6000	12.6000	-8.828%	5	1,125	+262.381%
2026-07-21	14.2000	14.2000	13.6000	13.8200	-6.178%	8	1,120	+230.391%
2026-07-20	12.9500	14.9000	12.9000	14.7300	+5.214%	19	1,126	+209.980%
2026-07-17	14.1000	14.5000	13.0000	14.0000	-10.371%	28	1,131	+226.143%
2026-07-16	15.4000	16.1600	15.4000	15.6200	+8.850%	52	1,150	+192.318%
2026-07-15	12.3000	15.0000	12.3000	14.3500	+23.494%	46	1,140	+218.188%
2026-07-14	10.6500	12.0500	10.6500	11.6200	-9.148%	25	1,160	+292.943%
2026-07-13	11.6500	13.4100	11.6500	12.7900	+17.880%	18	1,161	+256.998%
2026-07-09	10.2000	10.8500	10.2000	10.8500	-2.691%	7	1,160	+320.829%
2026-07-08	11.5200	11.5200	11.0000	11.1500	-21.479%	6	1,156	+309.507%
2026-07-07	13.9000	14.2000	13.9000	14.2000	+13.600%	5	1,160	+221.549%
2026-07-06	12.3000	12.5000	12.3000	12.5000	-10.523%	6	1,161	+265.280%
2026-07-02	13.0500	14.2500	12.9500	13.9700	+6.074%	38	1,144	+226.843%
2026-07-01	11.5000	13.5200	11.4000	13.1700	+30.525%	40	1,144	+246.697%
2026-06-30	10.3400	10.3400	9.8000	10.0900	+1.407%	7	1,145	+352.527%
2026-06-29	12.2500	12.2500	9.9000	9.9500	-6.573%	22	1,143	+358.894%
2026-06-26	8.2500	10.6500	8.2500	10.6500	+37.775%	97	1,129	+328.732%
2026-06-25	8.0000	8.3000	7.2000	7.7300	-12.159%	40	1,142	+490.686%
2026-06-24	10.0500	10.2000	8.8000	8.8000	-12.698%	28	1,142	+418.864%
2026-06-23	10.1500	10.5800	9.6000	10.0800	+12.000%	75	1,144	+352.976%
2026-06-22	11.0500	11.0500	9.0000	9.0000	-20.495%	29	1,155	+407.333%
2026-06-18	10.5800	11.6000	10.1000	11.3200	+2.909%	67	1,071	+303.357%
2026-06-17	13.0000	13.0000	11.0000	11.0000	-21.541%	198	1,071	+315.091%
2026-06-16	14.2000	14.2000	13.4000	14.0200	-10.415%	6	1,071	+225.678%
2026-06-15	15.3000	16.1600	14.9700	15.6500	+12.590%	37	1,069	+191.757%
2026-06-12	13.4000	14.2500	12.8500	13.9000	-3.472%	186	1,059	+228.489%
2026-06-11	14.0000	14.5500	12.7000	14.4000	-9.434%	279	953	+217.083%
2026-06-10	16.3800	16.8000	15.9000	15.9000	-7.826%	10	753	+187.170%
2026-06-09	18.7400	19.3300	16.2800	17.2500	-11.538%	18	748	+164.696%
2026-06-08	19.9500	20.0000	18.0000	19.5000	-4.645%	64	749	+134.154%
2026-06-05	23.5000	23.5200	20.3000	20.4500	-14.969%	45	739	+123.276%
2026-06-04	26.0000	26.8000	23.9500	24.0500	-5.501%	15	728	+89.854%
2026-06-03	26.2400	26.6600	23.6200	25.4500	-16.557%	28	732	+79.411%
2026-06-02	33.1500	35.5000	29.8500	30.5000	-25.610%	24	720	+49.705%
2026-06-01	39.5500	41.5000	38.1000	41.0000	+26.154%	166	716	+11.366%
2026-05-29	24.7000	32.5000	24.7000	32.5000	+44.444%	276	683	+40.492%
2026-05-28	18.0000	24.0800	18.0000	22.5000	+26.975%	76	553	+102.933%
2026-05-27	17.6900	17.7200	17.6300	17.7200	-4.474%	3	572	+157.675%
2026-05-26	18.5800	19.4500	18.2200	18.5500	-6.455%	11	572	+146.146%
2026-05-19	23.0000	23.0000	19.4000	19.8300	-6.901%	82	575	+130.257%
2026-05-18	21.6000	21.6800	21.3000	21.3000	0.000%	8	562	+114.366%
2026-05-15	21.4500	23.5000	21.3000	21.3000	+26.260%	45	562	+114.366%
2026-05-14	15.3200	17.6000	15.3200	16.8700	+12.843%	14	579	+170.658%
2026-05-13	15.0000	15.0000	14.9500	14.9500	-4.473%	4	585	+205.418%
2026-05-12	15.8100	16.2000	15.6500	15.6500	-5.152%	9	585	+191.757%
2026-05-11	16.5000	16.6100	16.0000	16.5000	-8.537%	17	585	+176.727%
2026-05-08	18.4000	18.4000	18.0000	18.0400	-15.026%	13	570	+153.104%
2026-05-07	21.4500	21.5500	20.3900	21.2300	+24.152%	64	577	+115.073%
2026-05-06	16.0000	18.3400	14.8500	17.1000	+11.039%	11	583	+167.018%
2026-05-05	16.2800	16.2800	15.4000	15.4000	-12.500%	7	577	+196.494%
2026-05-04	18.6600	18.6600	17.6000	17.6000	-1.731%	6	575	+159.432%
2026-05-01	18.2500	18.2500	17.9100	17.9100	+5.726%	104	567	+154.941%
2026-04-30	17.8000	17.8000	14.1500	16.9400	-31.166%	30	567	+169.540%
2026-04-29	25.0500	25.0500	23.5200	24.6100	-3.186%	11	561	+85.534%
2026-04-28	24.0500	26.0000	23.8000	25.4200	+2.707%	148	558	+79.622%
2026-04-27	23.6000	25.4500	23.6000	24.7500	+1.434%	6	549	+84.485%
2026-04-24	22.2500	24.4000	21.8500	24.4000	+16.579%	31	548	+87.131%
2026-04-23	21.6000	23.1400	20.1000	20.9300	-21.610%	20	543	+118.156%
2026-04-22	25.0900	26.7500	25.0900	26.7000	+14.938%	7	533	+71.011%
2026-04-21	24.9400	25.0000	23.2300	23.2300	+9.369%	6	536	+96.556%
2026-04-20	21.2100	21.8000	21.1900	21.2400	-6.719%	16	534	+114.972%
2026-04-17	23.8400	26.9000	22.7700	22.7700	+2.799%	27	534	+100.527%
2026-04-16	22.6800	23.1800	20.3000	22.1500	+8.578%	27	519	+106.140%
2026-04-15	16.2000	21.1000	16.2000	20.4000	+33.333%	197	525	+123.824%
2026-04-14	14.2100	15.5100	14.2000	15.3000	+24.796%	104	420	+198.431%
2026-04-13	9.3000	12.2600	9.3000	12.2600	+35.171%	30	425	+272.431%
2026-04-10	9.2900	9.2900	9.0700	9.0700	+5.465%	4	422	+403.418%
2026-04-09	8.0000	8.6000	7.8500	8.6000	-2.715%	12	420	+430.930%
2026-04-08	9.5000	9.5500	8.5000	8.8400	+4.615%	57	421	+416.516%
2026-04-07	8.2500	8.4500	8.2500	8.4500	-3.318%	11	406	+440.355%
2026-04-06	9.1000	9.1000	8.7400	8.7400	-3.956%	3	406	+422.426%
2026-04-02	8.7000	9.1000	8.7000	9.1000	-1.834%	2	404	+401.758%
2026-04-01	9.2700	9.2700	9.2700	9.2700	+2.431%	1	404	+392.557%
2026-03-31	8.5000	9.2000	8.4500	9.0500	+19.868%	10	405	+404.530%
2026-03-30	7.6900	8.7000	7.5500	7.5500	-1.307%	43	399	+504.768%
2026-03-27	7.6000	7.8500	7.6000	7.6500	-10.631%	6	402	+496.863%
2026-03-26	9.6900	9.6900	8.5600	8.5600	-9.418%	34	403	+433.411%
2026-03-25	10.3500	10.3500	9.4100	9.4500	-5.500%	121	410	+383.175%
2026-03-24	10.5000	10.5000	9.8500	10.0000	-13.043%	77	344	+356.600%
2026-03-23	12.2500	12.3700	11.5000	11.5000	-7.033%	73	326	+297.043%
2026-03-20	12.7000	12.7000	12.3700	12.3700	-7.824%	10	344	+269.119%
2026-03-19	14.5500	14.5500	13.4000	13.4200	-8.396%	47	343	+240.238%
2026-03-18	15.1000	15.1300	14.6500	14.6500	-13.569%	15	341	+211.672%
2026-03-17	17.5000	17.5000	16.9500	16.9500	-0.935%	2	332	+169.381%
2026-03-16	16.6700	17.1100	16.6700	17.1100	+1.543%	5	332	+166.861%
2026-03-13	17.3100	17.3500	16.8500	16.8500	-14.031%	3	330	+170.979%
2026-03-12	19.6000	19.6000	19.6000	19.6000	0.000%	1	330	+132.959%
2026-03-11	19.8000	19.8000	19.5000	19.6000	-5.769%	24	330	+132.959%
2026-03-10	21.3200	21.3200	20.8000	20.8000	-7.226%	2	341	+119.519%
2026-03-09	22.4500	22.4500	22.4200	22.4200	-3.942%	5	341	+103.657%
2026-03-06	24.6000	24.6000	23.3400	23.3400	-0.892%	18	383	+95.630%
2026-03-05	23.0000	24.2500	23.0000	23.5500	+1.073%	3	384	+93.885%
2026-03-04	22.0000	23.7500	22.0000	23.3000	+5.430%	4	382	+95.966%
2026-03-03	19.3000	22.1000	19.3000	22.1000	+11.616%	4	381	+106.606%
2026-03-02	18.3500	20.4700	18.3500	19.8000	+6.280%	102	382	+130.606%
2026-02-27	18.7800	18.7800	18.6300	18.6300	-8.676%	2	333	+145.089%
2026-02-26	21.0000	21.7200	20.4000	20.4000	+2.307%	7	333	+123.824%
2026-02-25	19.0500	19.9400	19.0500	19.9400	+29.902%	18	316	+128.987%
2026-02-24	15.0500	16.0000	15.0500	15.3500	+1.521%	12	316	+197.459%
2026-02-23	16.5000	16.5000	15.1200	15.1200	-18.491%	42	319	+201.984%
2026-02-20	18.0000	18.9000	18.0000	18.5500	-1.592%	32	308	+146.146%
2026-02-19	19.6000	19.6500	18.8500	18.8500	-0.317%	9	300	+142.228%
2026-02-18	17.9500	19.1300	17.9500	18.9100	+6.236%	271	303	+141.460%
2026-02-17	19.0500	19.1900	17.8000	17.8000	-11.044%	3	313	+156.517%
2026-02-13	20.4000	20.6000	20.0100	20.0100	+4.545%	13	306	+128.186%
2026-02-12	20.6000	20.6000	19.1400	19.1400	-8.201%	7	306	+138.558%
2026-02-11	21.6000	21.6000	20.3500	20.8500	-15.416%	6	300	+118.993%
2026-02-10	25.4800	27.5300	24.6500	24.6500	+6.434%	3	297	+85.233%
2026-02-09	22.5000	23.1600	22.5000	23.1600	+18.769%	3	297	+97.150%
2026-02-06	19.2500	19.5000	17.5000	19.5000	+8.333%	6	295	+134.154%
2026-02-05	18.8000	20.2000	17.7500	18.0000	-24.242%	32	292	+153.667%
2026-02-04	23.7700	23.8100	23.7600	23.7600	+8.891%	4	297	+92.172%
2026-02-03	23.4100	23.4100	21.6000	21.8200	-17.660%	29	293	+109.258%
2026-02-02	27.9300	28.2400	26.5000	26.5000	-9.215%	13	283	+72.302%
2026-01-30	30.6500	30.6500	29.0000	29.1900	-5.473%	43	277	+56.423%
2026-01-29	31.0000	32.3100	26.8200	30.8800	-44.159%	71	253	+47.863%
2026-01-28	55.1000	55.3000	53.2500	55.3000	+0.545%	29	258	-17.432%
2026-01-27	52.8500	55.0000	52.5200	55.0000	+9.627%	18	264	-16.982%
2026-01-26	49.7000	51.2000	49.7000	50.1700	+1.930%	9	260	-8.989%
2026-01-23	40.1500	49.2200	40.1500	49.2200	+28.680%	5	261	-7.233%
2026-01-22	37.0000	38.7500	36.1500	38.2500	+12.999%	20	263	+19.373%
2026-01-21	38.0000	38.0000	33.8500	33.8500	-14.736%	23	257	+34.889%
2026-01-20	37.2000	39.8000	37.2000	39.7000	-7.265%	13	255	+15.013%
2026-01-16	42.8100	42.8100	42.8100	42.8100	+1.566%	1	248	+6.657%
2026-01-15	42.8000	42.8000	42.1500	42.1500	-2.521%	46	248	+8.327%
2026-01-14	46.1000	46.1000	43.2400	43.2400	-8.195%	7	292	+5.597%
2026-01-13	49.2200	49.2200	46.0500	47.1000	-11.216%	5	296	-3.057%
2026-01-12	53.6000	53.6000	53.0500	53.0500	+3.030%	3	293	-13.930%
2026-01-09	49.9500	51.4900	49.9500	51.4900	-1.586%	3	294	-11.323%
2026-01-08	53.1500	53.2000	52.3200	52.3200	-6.571%	4	296	-12.729%
2026-01-07	55.0000	59.0900	55.0000	56.0000	+8.296%	27	294	-18.464%
2026-01-06	49.5000	51.7100	49.1500	51.7100	+1.731%	46	300	-11.700%
2026-01-05	49.1000	51.5000	49.1000	50.8300	+1.966%	20	278	-10.171%
2026-01-02	54.2000	54.8000	49.8500	49.8500	-11.676%	54	278	-8.405%
2025-12-31	57.2400	57.4200	56.4000	56.4400	-3.604%	41	259	-19.100%
2025-12-30	59.6000	60.0000	58.5500	58.5500	+1.649%	12	259	-22.015%
2025-12-29	57.4700	59.6400	57.3800	57.6000	-2.456%	37	252	-20.729%
2025-12-26	59.9500	59.9500	58.3000	59.0500	-2.235%	5	264	-22.676%
2025-12-24	58.5500	60.8000	58.5500	60.4000	+0.416%	18	269	-24.404%
2025-12-23	59.5200	60.1500	59.2200	60.1500	+2.296%	23	269	-24.090%
2025-12-22	59.9500	60.2400	58.8000	58.8000	-0.339%	11	252	-22.347%
2025-12-19	60.7200	60.7200	59.0000	59.0000	-1.503%	22	247	-22.610%
2025-12-18	56.9500	61.2500	56.9500	59.9000	+6.698%	17	244	-23.773%
2025-12-17	55.9000	56.1400	55.5000	56.1400	+3.180%	26	251	-18.668%
2025-12-16	54.2600	54.6400	54.2600	54.4100	-1.127%	8	225	-16.082%
2025-12-15	57.9800	58.0000	54.6500	55.0300	-5.851%	52	222	-17.027%
2025-12-12	60.2500	60.2500	58.4500	58.4500	-6.838%	47	218	-21.882%
2025-12-11	59.6600	63.3000	59.6600	62.7400	+5.268%	16	186	-27.223%
2025-12-10	62.0000	62.0000	58.0000	59.6000	-10.241%	33	183	-23.389%
2025-12-09	65.8900	66.8500	65.8900	66.4000	+0.499%	5	171	-31.235%
2025-12-08	63.4500	67.0000	63.4500	66.0700	+7.256%	28	173	-30.891%
2025-12-05	62.0000	62.0000	60.0500	61.6000	+2.667%	29	168	-25.877%
2025-12-04	59.4500	60.0000	58.2500	60.0000	+1.695%	11	162	-23.900%
2025-12-03	59.2500	60.9500	58.0000	59.0000	-11.677%	7	158	-22.610%
2025-12-02	64.2000	66.8000	64.2000	66.8000	+6.032%	10	156	-31.647%
2025-12-01	63.9000	65.0500	63.0000	63.0000	-5.970%	11	160	-27.524%
2025-11-28	64.3400	67.1200	64.3400	67.0000	+3.555%	13	157	-31.851%
2025-11-26	61.5000	65.1000	61.5000	64.7000	+9.941%	75	117	-29.428%
2025-11-25	54.5500	58.8500	54.5200	58.8500	+2.885%	15	117	-22.413%
2025-11-24	57.3500	57.3500	57.2000	57.2000	-1.532%	3	124	-20.175%
2025-11-21	60.8800	60.8800	57.7100	58.0900	-7.794%	22	122	-21.398%
2025-11-20	68.5000	68.5000	63.0000	63.0000	-4.834%	5	108	-27.524%
2025-11-19	67.3000	67.3000	64.1800	66.2000	-6.826%	6	108	-31.027%
2025-11-18	69.2200	71.0500	69.2200	71.0500	-7.966%	2	104	-35.735%
2025-11-13	77.2000	77.2000	77.2000	77.2000	-5.623%	1	104	-40.855%
2025-11-12	78.5000	81.8000	78.5000	81.8000	+12.440%	21	104	-44.181%
2025-11-07	72.7500	72.7500	72.7500	72.7500	-12.999%	1	98	-37.237%
2025-11-05	83.6200	83.6200	83.6200	83.6200	-4.598%	1	98	-45.396%
2025-11-03	87.6500	87.6500	87.6500	87.6500	-1.979%	4	95	-47.906%
2025-10-31	88.5000	89.4200	88.5000	89.4200	-3.611%	6	95	-48.938%
2025-10-30	90.7400	92.7700	90.7400	92.7700	-13.485%	3	98	-50.782%
2025-10-28	107.2300	107.2300	107.2300	107.2300	+20.402%	1	98	-57.419%
2025-10-23	88.0000	89.0600	88.0000	89.0600	+11.604%	2	99	-48.731%
2025-10-17	79.8000	79.8000	79.8000	79.8000	-1.481%	1	99	-42.782%
2025-10-16	81.0000	81.0000	81.0000	81.0000	-1.985%	1	99	-43.630%
2025-10-13	82.6400	82.6400	82.6400	82.6400	-1.030%	4	98	-44.748%
2025-10-10	83.5000	83.5000	83.5000	83.5000	-6.232%	1	94	-45.317%
2025-10-09	89.0500	89.0500	89.0500	89.0500	+0.045%	2	93	-48.725%
2025-10-07	92.7500	92.7500	89.0100	89.0100	-0.436%	4	90	-48.702%
2025-10-06	89.4000	89.4000	89.4000	89.4000	+4.500%	1	90	-48.926%
2025-10-03	85.5500	85.5500	85.5500	85.5500	+2.516%	1	90	-46.628%
2025-09-29	83.4500	83.4500	83.4500	83.4500	+6.523%	1	91	-45.285%
2025-09-25	78.3400	78.3400	78.3400	78.3400	-0.722%	1	91	-41.716%
2025-09-24	78.9100	78.9100	78.9100	78.9100	-0.854%	1	91	-42.137%
2025-09-23	79.5900	79.5900	79.5900	79.5900	-2.344%	1	91	-42.631%
2025-09-19	81.5000	81.5000	81.5000	81.5000	+3.914%	1	92	-43.975%
2025-09-17	78.4300	78.4300	78.4300	78.4300	-3.471%	1	92	-41.782%
2025-09-12	81.2500	81.2500	81.2500	81.2500	+11.992%	1	92	-43.803%
2025-09-10	72.7500	72.7500	72.5500	72.5500	-2.026%	2	92	-37.064%
2025-09-05	74.0500	74.0500	74.0500	74.0500	-2.885%	2	92	-38.339%
2025-09-02	76.2500	76.2500	76.2500	76.2500	-3.579%	1	92	-40.118%
2025-08-29	80.2700	80.2700	79.0800	79.0800	-0.277%	4	93	-42.261%
2025-08-28	78.3900	79.3000	78.3200	79.3000	-0.589%	6	93	-42.421%
2025-08-20	80.1800	80.1800	78.8000	79.7700	-7.352%	7	89	-42.760%
2025-08-18	86.1000	86.1000	86.1000	86.1000	-5.353%	1	91	-46.969%
2025-08-14	90.9700	90.9700	90.9700	90.9700	-3.817%	1	91	-49.808%
2025-08-12	94.5800	94.5800	94.5800	94.5800	+5.948%	1	90	-51.723%
2025-08-07	89.2700	89.2700	89.2700	89.2700	-11.333%	1	89	-48.852%
2025-08-04	100.6800	100.6800	100.6800	100.6800	-3.192%	1	88	-54.648%
2025-07-31	105.3700	105.3700	104.0000	104.0000	+22.598%	2	89	-56.096%
2025-07-28	84.8300	84.8300	84.8300	84.8300	-1.874%	1	88	-46.175%
2025-07-25	86.4500	86.4500	86.4500	86.4500	+1.170%	2	87	-47.183%
2025-07-24	85.4500	85.4500	85.4500	85.4500	-0.640%	1	87	-46.565%
2025-07-17	86.0000	86.0000	86.0000	86.0000	+4.878%	1	87	-46.907%
2025-07-15	80.6500	82.0000	80.6500	82.0000	+2.731%	2	88	-44.317%
2025-07-14	79.8200	79.8200	79.8200	79.8200	+12.391%	1	87	-42.796%
2025-07-02	71.0200	71.0200	71.0200	71.0200	-5.307%	1	88	-35.708%
2025-06-27	75.0000	75.0000	75.0000	75.0000	+2.627%	5	89	-39.120%
2025-06-25	73.0800	73.0800	73.0800	73.0800	-0.341%	1	84	-37.521%
2025-06-24	73.4300	73.4300	73.3300	73.3300	+3.064%	2	84	-37.734%
2025-06-23	64.8600	71.1500	64.8600	71.1500	+5.894%	5	85	-35.826%
2025-06-20	67.9100	67.9100	67.1900	67.1900	+3.417%	4	82	-32.043%
2025-06-13	64.9700	64.9700	64.9700	64.9700	+1.042%	2	81	-29.721%
2025-06-11	64.2500	64.3000	64.2500	64.3000	+3.961%	5	81	-28.989%
2025-06-10	61.7000	61.8500	61.7000	61.8500	+0.081%	2	81	-26.176%
2025-06-09	61.8000	61.8000	61.8000	61.8000	-1.088%	1	81	-26.117%
2025-06-06	62.4500	62.4800	62.4500	62.4800	+7.078%	6	80	-26.921%
2025-06-04	58.9300	59.2000	58.3500	58.3500	+0.172%	12	85	-21.748%
2025-06-03	58.2500	58.3000	58.1500	58.2500	+3.097%	4	85	-21.614%
2025-05-20	56.5000	56.5000	56.5000	56.5000	+7.681%	1	85	-19.186%
2025-05-16	52.4700	52.4700	52.4700	52.4700	-5.629%	2	85	-12.979%
2025-05-15	55.5000	55.6000	55.5000	55.6000	+2.963%	2	84	-17.878%
2025-05-14	54.0000	54.0000	54.0000	54.0000	+7.399%	1	85	-15.444%
2025-05-13	50.2800	50.2800	50.2800	50.2800	+0.560%	5	85	-9.189%
2025-05-12	50.0000	50.0100	50.0000	50.0000	-1.478%	10	80	-8.680%
2025-05-08	50.7500	50.7500	50.7500	50.7500	+7.635%	1	71	-10.030%
2025-05-02	46.8000	47.1500	46.0800	47.1500	+14.303%	20	71	-3.160%
2025-05-01	44.0000	44.1500	41.2500	41.2500	+62.979%	7	63	+10.691%
2025-04-25	25.3100	25.3100	25.3100	25.3100	+10.717%	16	62	+80.403%
2025-04-23	22.8600	22.8600	22.8600	22.8600	+33.684%	1	60	+99.738%
2025-04-21	17.2500	17.2500	17.1000	17.1000	-15.971%	7	61	+167.018%
2025-04-17	20.3500	20.3500	20.3500	20.3500	-9.756%	1	69	+124.373%
2025-04-16	22.4300	22.5500	22.4300	22.5500	-11.948%	20	69	+102.483%
2025-04-15	25.6100	25.6100	25.6100	25.6100	-0.505%	12	89	+78.290%
2025-04-14	25.7100	25.7400	25.7100	25.7400	+8.151%	8	85	+77.389%
2025-04-10	24.5000	24.5000	23.8000	23.8000	+39.589%	2	80	+91.849%
2025-04-07	17.0500	17.0500	17.0500	17.0500	-9.931%	1	79	+167.801%
2025-04-04	18.9300	18.9300	18.9300	18.9300	-6.519%	12	79	+141.204%
2025-03-31	20.2500	20.2500	20.2500	20.2500	-14.195%	1	73	+125.481%
2025-03-28	25.8800	25.8800	23.6000	23.6000	-15.260%	14	74	+93.475%
2025-03-26	27.8500	27.8500	27.8500	27.8500	-4.131%	6	79	+63.950%
2025-03-25	28.8000	29.0500	28.8000	29.0500	+8.924%	6	85	+57.177%
2025-03-10	26.6700	26.6700	26.6700	26.6700	-22.830%	6	79	+71.204%
2025-03-05	34.5600	34.5600	34.5600	34.5600	+7.731%	1	75	+32.118%
2025-03-03	32.3600	32.3600	32.0800	32.0800	-4.239%	2	75	+42.332%
2025-02-27	33.7500	33.7500	33.5000	33.5000	-3.179%	8	76	+36.299%
2025-02-26	34.6000	34.6000	34.6000	34.6000	+2.367%	1	81	+31.965%
2025-02-25	33.9000	34.6000	33.7200	33.8000	-8.252%	24	81	+35.089%
2025-02-14	36.8400	36.8400	36.8400	36.8400	-3.962%	12	78	+23.941%
2025-02-12	38.3600	38.3600	38.3600	38.3600	-1.767%	1	78	+19.030%
2025-02-07	39.0500	39.0500	39.0500	39.0500	-9.606%	12	79	+16.927%
2025-01-31	43.4200	43.6500	41.9000	43.2000	+3.597%	92	76	+5.694%
2025-01-30	41.5800	41.7000	41.5800	41.7000	-24.756%	7	75	+9.496%
2025-01-29	55.4200	55.4200	55.4200	55.4200	+14.504%	1	77	-17.611%
2025-01-03	48.4000	48.4000	48.4000	48.4000	-20.980%	4	76	-5.661%
2024-12-20	61.2500	61.2500	61.2500	61.2500	-2.839%	1	74	-25.453%
2024-12-18	63.0400	63.0400	63.0400	63.0400	+27.948%	1	73	-27.570%
2024-11-29	49.2700	49.2700	49.2700	49.2700	+5.934%	2	73	-7.327%
2024-11-25	46.5100	46.5100	46.5100	46.5100	+2.535%	1	72	-1.828%
2024-11-19	45.3600	45.3600	45.3600	45.3600	0.000%	1	72	+0.661%
2024-11-05	45.3600	45.3600	45.3600	45.3600	+0.443%	1	73	+0.661%
2024-10-31	45.1600	45.1600	45.1600	45.1600	-11.624%	1	72	+1.107%
2024-10-22	50.2200	51.1000	50.2200	51.1000	+1.429%	2	72	-10.646%
2024-10-17	50.3800	50.3800	50.3800	50.3800	+3.132%	1	72	-9.369%
2024-10-10	48.8300	48.8500	48.8300	48.8500	-1.512%	2	73	-6.530%
2024-10-09	49.6000	49.6000	49.6000	49.6000	+1.639%	3	73	-7.944%
2024-10-04	48.8000	48.8000	48.8000	48.8000	-11.514%	2	70	-6.434%
2024-09-25	55.1500	55.1500	55.1500	55.1500	+2.414%	2	72	-17.208%
2024-09-24	53.1700	54.4000	53.1700	53.8500	-6.753%	9	77	-15.209%
2024-09-13	57.7500	57.7500	57.7500	57.7500	+9.479%	6	74	-20.935%
2024-09-11	52.7500	52.7500	52.7500	52.7500	+9.304%	15	77	-13.441%
2024-09-10	48.2600	48.2600	48.2600	48.2600	+10.057%	15	92	-5.387%
2024-09-06	44.0000	44.0000	43.8500	43.8500	-13.082%	18	80	+4.128%
2024-08-30	50.4500	50.4500	50.4500	50.4500	+1.407%	2	70	-9.495%
2024-08-27	49.4000	49.7500	49.4000	49.7500	-0.100%	3	70	-8.221%
2024-08-26	50.2000	50.2000	49.8000	49.8000	-0.896%	2	68	-8.313%
2024-08-23	50.8000	50.8000	50.2500	50.2500	-9.785%	4	66	-9.134%
2024-08-20	55.6500	55.7000	55.6500	55.7000	+3.053%	2	64	-18.025%
2024-08-19	53.3000	54.0500	53.2000	54.0500	+0.934%	31	65	-15.523%
2024-08-15	53.5500	53.5500	53.5500	53.5500	+2.783%	60	65	-14.734%
2024-08-14	52.2000	52.2000	52.0000	52.1000	+6.653%	24	83	-12.361%
2024-08-12	48.6000	48.8500	48.6000	48.8500	-2.592%	2	83	-6.530%
2024-08-08	48.9000	50.8200	48.9000	50.1500	-0.968%	6	83	-8.953%
2024-08-07	50.6400	50.6400	50.6400	50.6400	-1.670%	1	79	-9.834%
2024-08-02	50.2900	51.5000	49.3000	51.5000	-4.630%	42	78	-11.340%
2024-08-01	56.7500	56.7600	54.0000	54.0000	-2.703%	31	102	-15.444%
2024-07-31	57.5000	57.5000	55.5000	55.5000	-3.963%	7	71	-17.730%
2024-07-25	58.0000	58.0000	57.7900	57.7900	-6.895%	8	76	-20.990%
2024-07-24	64.0000	64.0000	62.0700	62.0700	-12.786%	8	72	-26.438%
2024-07-22	71.1700	71.1700	71.1700	71.1700	+7.833%	2	76	-35.844%
2024-07-18	66.0000	66.0000	66.0000	66.0000	-6.290%	6	78	-30.818%
2024-07-17	70.0000	70.4300	70.0000	70.4300	-5.463%	6	72	-35.170%
2024-07-16	74.5000	74.5000	74.5000	74.5000	-3.685%	4	70	-38.711%
2024-07-15	77.1000	77.3500	77.1000	77.3500	-2.089%	4	66	-40.970%
2024-07-11	79.0000	79.0000	79.0000	79.0000	-7.764%	4	66	-42.203%
2024-07-10	85.6500	85.6500	85.6500	85.6500	-1.028%	1	70	-46.690%
2024-07-05	86.5400	86.5400	86.5400	86.5400	+7.919%	1	69	-47.238%
2024-07-02	80.3300	80.3300	80.1900	80.1900	+0.426%	64	68	-43.060%
2024-07-01	79.8500	79.8500	79.8500	79.8500	0.000%	4	4	-42.818%