Dark

MSFT20261218C490
MSFT Dec 18 2026 490.00 Call (MSFT261218C00490000)
option OPRA

EOD

Sep 29, 2026

41.18-4.786%(-2.07)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.4500	42.9000	37.1800	41.1800	-4.786%	61	3,952	0.000%
2026-09-28	39.2000	43.2500	38.4700	43.2500	-8.018%	32	3,940	-4.786%
2026-09-25	41.2500	49.0000	41.1200	47.0200	+37.687%	159	3,928	-12.420%
2026-09-24	31.9100	34.4000	30.8500	34.1500	-5.086%	157	3,952	+20.586%
2026-09-23	37.7500	41.7000	35.1100	35.9800	+0.503%	31	4,045	+14.452%
2026-09-22	41.4500	41.4500	33.0900	35.8000	-2.664%	75	4,046	+15.028%
2026-09-21	33.3000	36.8000	31.0000	36.7800	+13.100%	128	4,010	+11.963%
2026-09-18	34.3000	34.8000	31.9000	32.5200	-4.493%	119	3,976	+26.630%
2026-09-17	35.1500	36.2500	33.4100	34.0500	+6.539%	159	3,930	+20.940%
2026-09-16	33.5000	34.1000	30.6300	31.9600	-11.222%	49	3,831	+28.849%
2026-09-15	38.4000	40.3300	36.0000	36.0000	-9.661%	19	3,817	+14.389%
2026-09-14	37.5000	44.0000	35.8500	39.8500	+12.254%	166	3,814	+3.338%
2026-09-11	35.0000	37.6000	33.7400	35.5000	+5.092%	59	3,814	+16.000%
2026-09-10	32.5000	35.3700	32.5000	33.7800	-0.118%	41	3,804	+21.906%
2026-09-09	34.7400	35.0300	33.2500	33.8200	-3.509%	58	3,776	+21.762%
2026-09-08	35.1600	35.1600	33.7000	35.0500	-10.128%	81	3,754	+17.489%
2026-09-04	39.4600	39.9500	38.5000	39.0000	-16.452%	20	3,746	+5.590%
2026-09-03	46.1000	48.7000	46.1000	46.6800	+31.308%	8	3,746	-11.782%
2026-09-02	37.5600	37.5600	35.5500	35.5500	-11.808%	2	3,745	+15.837%
2026-09-01	38.9000	42.5500	38.9000	40.3100	-13.775%	50	3,744	+2.158%
2026-08-31	47.8300	47.8300	46.7500	46.7500	-6.068%	54	3,733	-11.914%
2026-08-28	46.1400	52.2200	46.1400	49.7700	+11.642%	536	3,701	-17.259%
2026-08-27	39.2100	44.9700	39.2100	44.5800	+16.519%	40	3,227	-7.627%
2026-08-26	38.8100	38.8100	37.4500	38.2600	+2.711%	38	3,234	+7.632%
2026-08-25	34.3000	37.2500	33.4000	37.2500	+7.102%	101	3,252	+10.550%
2026-08-24	33.0000	35.6400	33.0000	34.7800	+3.821%	16	3,221	+18.401%
2026-08-21	34.2900	34.2900	32.1500	33.5000	+4.361%	198	3,222	+22.925%
2026-08-20	32.1500	32.8600	31.7500	32.1000	-1.685%	27	3,307	+28.287%
2026-08-19	31.8100	36.0000	31.3600	32.6500	-0.457%	59	3,305	+26.126%
2026-08-18	31.8000	32.8000	31.8000	32.8000	+4.226%	42	3,276	+25.549%
2026-08-17	36.4500	36.9800	30.7000	31.4700	-20.329%	516	3,269	+30.855%
2026-08-14	42.1500	42.9500	39.3300	39.5000	-5.615%	54	2,814	+4.253%
2026-08-13	42.5000	42.5000	39.4500	41.8500	+4.234%	71	2,796	-1.601%
2026-08-12	43.0000	43.0000	38.9800	40.1500	-9.775%	58	2,783	+2.565%
2026-08-11	46.5000	47.5200	44.5000	44.5000	-7.906%	51	2,791	-7.461%
2026-08-10	48.3000	53.3800	48.3000	48.3200	+5.641%	44	2,791	-14.776%
2026-08-07	49.5800	49.7900	45.7300	45.7400	-3.705%	32	2,775	-9.969%
2026-08-06	41.0000	47.5000	40.5700	47.5000	+13.095%	61	2,784	-13.305%
2026-08-05	43.5200	44.2400	39.9800	42.0000	-7.489%	81	2,797	-1.952%
2026-08-04	36.5800	48.1000	36.5800	45.4000	+12.515%	132	2,776	-9.295%
2026-08-03	33.3600	42.5800	33.3600	40.3500	+42.027%	466	2,800	+2.057%
2026-07-31	22.5100	28.5000	22.2200	28.4100	+16.196%	196	2,901	+44.949%
2026-07-30	19.9500	25.9500	17.3500	24.4500	+165.472%	968	2,954	+68.425%
2026-07-29	9.6200	11.1900	9.2100	9.2100	-10.146%	88	3,185	+347.123%
2026-07-28	10.8000	11.6500	9.6500	10.2500	0.000%	314	3,138	+301.756%
2026-07-27	9.9400	10.3000	9.5000	10.2500	+10.811%	529	3,371	+301.756%
2026-07-24	9.4000	9.8000	9.2500	9.2500	-1.491%	11	3,494	+345.189%
2026-07-23	11.4400	11.4400	8.6700	9.3900	-15.785%	32	3,489	+338.552%
2026-07-22	11.1300	11.3500	10.7500	11.1500	-16.165%	26	3,505	+269.327%
2026-07-21	12.5500	13.8300	12.5500	13.3000	-2.493%	51	3,504	+209.624%
2026-07-20	12.1500	14.4400	12.0000	13.6400	+2.943%	30	3,495	+201.906%
2026-07-17	13.2000	13.2500	12.0000	13.2500	-13.115%	20	3,505	+210.792%
2026-07-16	13.6700	15.2500	13.0100	15.2500	+14.662%	63	3,504	+170.033%
2026-07-15	11.9000	14.0000	11.9000	13.3000	+23.148%	35	3,527	+209.624%
2026-07-14	10.7200	10.8000	10.7200	10.8000	-13.876%	5	3,528	+281.296%
2026-07-13	11.1500	12.5600	11.1500	12.5400	+16.651%	8	3,524	+228.389%
2026-07-10	11.7000	11.7000	10.7500	10.7500	+8.040%	77	3,531	+283.070%
2026-07-09	9.8500	9.9500	9.4000	9.9500	-4.785%	12	3,575	+313.869%
2026-07-08	10.7000	10.7000	10.0500	10.4500	-15.041%	112	3,576	+294.067%
2026-07-07	13.3000	13.4000	12.3000	12.3000	+4.237%	11	3,555	+234.797%
2026-07-06	11.3100	12.0000	11.3100	11.8000	-5.976%	31	3,554	+248.983%
2026-07-02	11.8300	13.4000	11.8300	12.5500	+3.719%	539	3,303	+228.127%
2026-07-01	10.1000	13.0000	10.1000	12.1000	+25.911%	598	3,303	+240.331%
2026-06-30	9.3000	9.6100	9.2500	9.6100	+3.333%	35	2,908	+328.512%
2026-06-29	10.5000	10.8500	9.2000	9.3000	-7.000%	102	2,885	+342.796%
2026-06-26	8.1600	10.0000	8.1600	10.0000	+37.931%	92	2,950	+311.800%
2026-06-25	7.4500	7.8100	6.5500	7.2500	-18.994%	121	2,916	+468.000%
2026-06-24	10.0700	10.0700	8.9500	8.9500	-1.214%	19	2,895	+360.112%
2026-06-23	9.5500	9.8000	9.0600	9.0600	+5.718%	14	2,895	+354.525%
2026-06-22	10.0600	10.5300	8.5700	8.5700	-18.381%	48	2,892	+380.513%
2026-06-18	9.5000	11.0000	9.5000	10.5000	+2.740%	94	2,852	+292.190%
2026-06-17	10.8500	12.4000	10.2000	10.2200	-22.163%	71	2,852	+302.935%
2026-06-16	13.3500	14.0500	12.8000	13.1300	-10.923%	140	2,852	+213.633%
2026-06-15	14.2800	14.7500	14.2800	14.7400	+12.519%	723	2,836	+179.376%
2026-06-12	12.9000	13.3200	12.3600	13.1000	-7.746%	42	3,498	+214.351%
2026-06-11	14.0800	14.2000	11.9000	14.2000	-4.698%	57	3,497	+190.000%
2026-06-10	15.8000	15.8600	14.9000	14.9000	-3.560%	31	3,489	+176.376%
2026-06-09	18.0000	18.2500	15.2300	15.4500	-15.804%	69	3,480	+166.537%
2026-06-08	17.8000	18.4400	17.1100	18.3500	-3.472%	59	3,447	+124.414%
2026-06-05	23.0300	23.0300	18.8000	19.0100	-15.511%	133	3,403	+116.623%
2026-06-04	25.2100	25.4300	22.5000	22.5000	-6.250%	298	3,491	+83.022%
2026-06-03	27.1000	27.1000	22.4500	24.0000	-15.344%	124	3,535	+71.583%
2026-06-02	32.0000	32.0000	28.3500	28.3500	-24.400%	196	3,537	+45.256%
2026-06-01	37.6800	39.2300	36.2000	37.5000	+24.585%	171	3,380	+9.813%
2026-05-29	25.0000	30.1000	24.3500	30.1000	+44.712%	93	3,339	+36.811%
2026-05-28	20.1900	23.0500	20.1900	20.8000	+26.521%	59	3,368	+97.981%
2026-05-27	16.0000	16.6000	16.0000	16.4400	-1.557%	43	3,365	+150.487%
2026-05-26	17.4300	18.2000	16.6500	16.7000	-7.735%	45	3,388	+146.587%
2026-05-22	19.4200	19.4200	18.0000	18.1000	-3.723%	5	3,385	+127.514%
2026-05-21	20.3000	20.3000	18.2300	18.8000	-0.371%	26	3,384	+119.043%
2026-05-20	16.5000	19.0400	16.5000	18.8700	+4.775%	23	3,384	+118.230%
2026-05-19	22.8500	22.8500	17.9500	18.0100	-11.586%	223	3,328	+128.651%
2026-05-18	17.7500	20.5000	17.7500	20.3700	+3.244%	288	3,328	+102.160%
2026-05-15	18.2500	21.6700	18.2500	19.7300	+23.235%	67	3,328	+108.718%
2026-05-14	15.4300	16.6500	15.3500	16.0100	+10.262%	12	3,173	+157.214%
2026-05-13	13.7200	14.5200	13.5000	14.5200	0.000%	64	3,116	+183.609%
2026-05-12	15.1500	15.1500	14.5000	14.5200	-5.775%	63	3,116	+183.609%
2026-05-11	15.5300	15.7000	14.9000	15.4100	-6.493%	108	3,116	+167.229%
2026-05-08	17.3500	17.3500	16.3800	16.4800	-8.444%	8	3,057	+149.879%
2026-05-07	19.5000	20.2500	18.0000	18.0000	+13.780%	54	3,057	+128.778%
2026-05-06	14.5400	16.5700	14.5400	15.8200	+8.505%	4	3,080	+160.303%
2026-05-05	16.1500	16.1500	14.3500	14.5800	-9.215%	20	3,081	+182.442%
2026-05-04	16.4500	18.4000	16.0600	16.0600	-2.785%	60	3,068	+156.413%
2026-05-01	17.5000	17.5000	16.3000	16.5200	+8.115%	1,170	2,385	+149.274%
2026-04-30	17.9500	17.9500	13.2100	15.2800	-33.881%	188	2,385	+169.503%
2026-04-29	23.6200	23.9100	22.5000	23.1100	-7.560%	46	2,262	+78.191%
2026-04-28	22.8900	25.0000	22.8900	25.0000	+4.167%	89	2,235	+64.720%
2026-04-27	21.7500	24.0000	20.8000	24.0000	+5.495%	88	2,229	+71.583%
2026-04-24	20.6600	22.7500	20.5500	22.7500	+14.610%	74	2,220	+81.011%
2026-04-23	21.0500	22.1000	19.1500	19.8500	-18.614%	244	2,214	+107.456%
2026-04-22	23.6000	25.3000	23.6000	24.3900	+8.400%	22	2,278	+68.840%
2026-04-21	21.9600	22.5000	21.9600	22.5000	+11.940%	2	2,273	+83.022%
2026-04-20	21.8000	21.8000	20.1000	20.1000	-6.729%	24	2,273	+104.876%
2026-04-17	22.8500	25.7400	21.2000	21.5500	-0.370%	45	2,273	+91.090%
2026-04-16	21.1000	21.9100	19.6000	21.6300	+8.967%	74	2,263	+90.384%
2026-04-15	16.0800	20.0000	16.0800	19.8500	+48.134%	465	2,227	+107.456%
2026-04-14	13.0600	14.5500	13.0600	13.4000	+16.017%	437	1,900	+207.313%
2026-04-13	9.0300	11.5500	9.0300	11.5500	+35.404%	29	1,501	+256.537%
2026-04-10	8.6000	8.6500	8.4800	8.5300	+5.963%	12	1,520	+382.767%
2026-04-09	8.1000	8.2000	7.5500	8.0500	+0.625%	64	1,513	+411.553%
2026-04-08	9.9500	9.9500	7.9500	8.0000	+0.756%	22	1,467	+414.750%
2026-04-07	8.0000	8.0000	7.5500	7.9400	-1.489%	8	1,476	+418.640%
2026-04-06	8.3500	8.5000	8.0600	8.0600	-4.162%	25	1,481	+410.918%
2026-04-02	8.0100	8.5800	7.8100	8.4100	-0.708%	65	1,494	+389.655%
2026-04-01	8.7400	8.7400	8.4700	8.4700	-1.512%	30	1,494	+386.187%
2026-03-31	8.1500	8.6000	7.8000	8.6000	+17.970%	222	1,464	+378.837%
2026-03-30	7.2000	8.0500	7.1000	7.2900	+1.816%	23	1,247	+464.883%
2026-03-27	7.3000	7.3000	7.0100	7.1600	-10.500%	21	1,244	+475.140%
2026-03-26	8.5000	9.1000	8.0000	8.0000	-8.676%	81	1,241	+414.750%
2026-03-25	9.0000	9.0000	8.7200	8.7600	-6.809%	19	1,239	+370.091%
2026-03-24	9.6900	9.9100	9.1500	9.4000	-12.558%	47	1,238	+338.085%
2026-03-23	11.4000	11.4500	10.7500	10.7500	-6.926%	11	1,236	+283.070%
2026-03-20	11.5500	12.0000	11.5000	11.5500	-9.055%	133	1,231	+256.537%
2026-03-19	12.5000	12.7000	12.4000	12.7000	-8.303%	11	1,224	+224.252%
2026-03-18	13.7700	13.8700	13.7700	13.8500	-8.520%	6	1,220	+197.329%
2026-03-17	15.3000	15.3000	15.1400	15.1400	-4.899%	20	1,221	+171.995%
2026-03-16	15.6500	15.9200	15.6000	15.9200	-2.031%	25	1,238	+158.668%
2026-03-13	17.3800	17.3800	16.2500	16.2500	-11.541%	11	1,246	+153.415%
2026-03-12	18.5000	18.5000	18.3700	18.3700	-0.326%	21	1,250	+124.170%
2026-03-11	17.8000	18.4300	17.8000	18.4300	-6.209%	3	1,250	+123.440%
2026-03-10	19.4900	19.7800	19.4900	19.6500	-5.755%	11	1,251	+109.567%
2026-03-09	20.4600	20.8500	19.8000	20.8500	-6.081%	26	1,256	+97.506%
2026-03-06	24.0000	24.0000	22.2000	22.2000	-1.770%	4	1,246	+85.495%
2026-03-05	21.5700	23.0000	21.5300	22.6000	+1.119%	41	1,245	+82.212%
2026-03-04	19.5700	22.3500	19.5700	22.3500	+7.194%	18	1,270	+84.251%
2026-03-03	18.1000	20.8500	18.1000	20.8500	+11.022%	4	1,270	+97.506%
2026-03-02	18.3500	19.0500	18.3500	18.7800	+8.242%	23	1,270	+119.276%
2026-02-27	17.1000	18.4400	16.9000	17.3500	-11.929%	32	1,268	+137.349%
2026-02-26	19.5000	20.3500	19.2000	19.7000	+4.509%	28	1,246	+109.036%
2026-02-25	15.6600	18.8500	15.6600	18.8500	+28.669%	33	1,231	+118.462%
2026-02-24	14.1300	15.1500	14.1300	14.6500	+3.901%	22	1,231	+181.092%
2026-02-23	15.5700	15.6800	14.0500	14.1000	-18.591%	39	1,226	+192.057%
2026-02-20	17.3000	17.8000	17.2000	17.3200	-3.240%	21	1,228	+137.760%
2026-02-19	18.9000	18.9000	17.9000	17.9000	+0.845%	8	1,216	+130.056%
2026-02-18	17.3000	17.9600	17.3000	17.7500	+5.970%	272	1,212	+132.000%
2026-02-17	17.0900	18.1000	16.7500	16.7500	-13.302%	31	1,198	+145.851%
2026-02-13	18.4100	20.0000	18.0000	19.3200	+0.677%	8	1,203	+113.147%
2026-02-12	19.6000	20.0000	18.0000	19.1900	-0.776%	91	1,203	+114.591%
2026-02-11	20.6800	20.6800	19.0000	19.3400	-15.913%	18	1,190	+112.927%
2026-02-10	23.5000	25.8900	23.0000	23.0000	+3.837%	40	1,181	+79.043%
2026-02-09	19.5500	22.1500	19.5500	22.1500	+18.449%	16	1,174	+85.914%
2026-02-06	17.3600	18.7000	16.8500	18.7000	+10.782%	134	1,173	+120.214%
2026-02-05	19.5000	19.5000	16.8800	16.8800	-21.121%	37	1,132	+143.957%
2026-02-04	20.9500	23.0000	20.9500	21.4000	+5.888%	126	1,123	+92.430%
2026-02-03	23.1300	23.1300	20.0000	20.2100	-17.846%	123	1,018	+103.761%
2026-02-02	26.3500	26.7500	24.6000	24.6000	-9.259%	17	1,032	+67.398%
2026-01-30	30.9400	30.9400	26.9900	27.1100	-4.877%	30	1,029	+51.900%
2026-01-29	32.4500	32.4500	25.1000	28.5000	-45.528%	2,228	1,029	+44.491%
2026-01-28	52.4700	53.0000	52.3200	52.3200	-0.343%	11	583	-21.292%
2026-01-27	50.3800	52.5000	50.2000	52.5000	+11.940%	9	583	-21.562%
2026-01-26	44.1700	48.1200	44.1700	46.9000	+3.304%	17	582	-12.196%
2026-01-23	37.3500	47.5700	37.3500	45.4000	+27.995%	40	579	-9.295%
2026-01-22	34.5000	35.4700	34.5000	35.4700	+4.324%	2	580	+16.098%
2026-01-21	35.4500	35.4500	32.0700	34.0000	-8.479%	29	579	+21.118%
2026-01-20	35.4200	37.4000	35.4200	37.1500	-7.009%	13	572	+10.848%
2026-01-16	41.1500	41.3500	39.9500	39.9500	-0.424%	25	557	+3.079%
2026-01-15	40.9500	40.9500	40.1200	40.1200	-1.667%	11	557	+2.642%
2026-01-14	44.0000	44.0000	40.8000	40.8000	-9.333%	40	557	+0.931%
2026-01-13	47.5000	47.5000	44.6000	45.0000	-7.560%	15	557	-8.489%
2026-01-12	48.6800	48.6800	48.6800	48.6800	-4.173%	1	561	-15.407%
2026-01-09	49.1100	50.8000	49.1100	50.8000	+2.834%	10	561	-18.937%
2026-01-08	50.7500	50.7500	49.4000	49.4000	-10.426%	41	565	-16.640%
2026-01-07	53.7200	56.6400	53.7200	55.1500	+10.854%	27	579	-25.331%
2026-01-06	49.1000	49.7500	48.2200	49.7500	+2.768%	18	562	-17.226%
2026-01-05	47.3000	49.1000	47.3000	48.4100	+0.686%	9	564	-14.935%
2026-01-02	53.5000	53.5000	48.0800	48.0800	-10.963%	33	564	-14.351%
2025-12-31	54.5000	54.5000	54.0000	54.0000	-4.034%	12	578	-23.741%
2025-12-30	55.8600	57.1200	55.8600	56.2700	+1.570%	45	578	-26.817%
2025-12-29	56.1500	56.1500	55.2900	55.4000	-2.120%	10	577	-25.668%
2025-12-26	56.3000	56.6000	56.3000	56.6000	-1.514%	12	587	-27.244%
2025-12-24	56.6500	58.1000	56.6500	57.4700	+0.297%	21	580	-28.345%
2025-12-23	57.1700	57.3000	56.7000	57.3000	+1.812%	33	580	-28.133%
2025-12-22	57.7500	57.7500	56.2800	56.2800	-0.565%	12	577	-26.830%
2025-12-19	58.2000	58.6900	56.4500	56.6000	-1.032%	14	577	-27.244%
2025-12-18	57.1900	57.1900	57.1900	57.1900	+5.712%	1	571	-27.994%
2025-12-17	54.1000	54.1000	54.1000	54.1000	+1.387%	1	570	-23.882%
2025-12-16	52.4300	53.5500	51.5400	53.3600	-0.094%	189	569	-22.826%
2025-12-15	52.3500	53.5900	52.2500	53.4100	-3.939%	111	486	-22.898%
2025-12-12	56.8000	56.8000	55.6000	55.6000	-8.023%	8	486	-25.935%
2025-12-11	57.2500	60.4500	57.2500	60.4500	+5.774%	4	482	-31.878%
2025-12-10	56.7000	59.0000	55.5100	57.1500	-10.647%	44	483	-27.944%
2025-12-09	63.7500	64.5900	63.6800	63.9600	+0.645%	44	481	-35.616%
2025-12-08	60.7000	64.1200	60.7000	63.5500	+7.712%	98	480	-35.201%
2025-12-05	59.4800	59.4800	57.0000	59.0000	+4.573%	15	473	-30.203%
2025-12-04	56.4200	56.4200	56.4200	56.4200	-1.793%	1	482	-27.012%
2025-12-03	55.6700	59.2000	54.8000	57.4500	-9.026%	16	482	-28.320%
2025-12-02	62.0000	64.7500	62.0000	63.1500	+2.934%	16	481	-34.790%
2025-12-01	61.1700	61.8500	60.8800	61.3500	-3.614%	10	484	-32.877%
2025-11-28	64.1500	65.8000	63.6500	63.6500	+3.918%	32	483	-35.302%
2025-11-26	60.9500	62.6500	60.9500	61.2500	+8.696%	24	495	-32.767%
2025-11-25	50.3200	56.4000	50.3200	56.3500	+4.429%	40	495	-26.921%
2025-11-24	53.9600	53.9600	53.9600	53.9600	-4.156%	1	464	-23.684%
2025-11-21	57.2700	57.3900	55.0500	56.3000	-9.194%	13	465	-26.856%
2025-11-20	66.9500	66.9500	62.0000	62.0000	-1.852%	12	468	-33.581%
2025-11-19	68.0500	68.0500	62.2800	63.1700	-7.969%	14	459	-34.811%
2025-11-18	69.6200	69.6200	65.5000	68.6400	-9.206%	40	460	-40.006%
2025-11-17	75.6000	75.6000	75.6000	75.6000	-1.627%	1	438	-45.529%
2025-11-14	76.8400	76.8500	76.8400	76.8500	+3.950%	2	439	-46.415%
2025-11-13	73.9300	73.9300	73.9300	73.9300	-0.898%	1	439	-44.299%
2025-11-12	74.6000	74.6000	74.6000	74.6000	+1.982%	1	439	-44.799%
2025-11-11	73.1500	73.1500	73.1500	73.1500	+3.612%	1	439	-43.705%
2025-11-07	69.6000	70.6000	69.5000	70.6000	-0.254%	5	439	-41.671%
2025-11-06	74.0000	74.0000	70.7800	70.7800	-8.612%	12	440	-41.820%
2025-11-05	80.4500	80.7500	77.3000	77.4500	-3.669%	120	438	-46.830%
2025-11-04	79.2500	80.6000	79.2500	80.4000	-3.770%	3	438	-48.781%
2025-11-03	83.5500	83.5500	83.5500	83.5500	-0.239%	1	438	-50.712%
2025-10-31	84.0000	84.0000	83.0200	83.7500	-6.110%	5	438	-50.830%
2025-10-30	94.2500	94.2500	87.2000	89.2000	-10.126%	146	438	-53.834%
2025-10-29	101.7500	101.7500	98.6800	99.2500	-3.809%	22	380	-58.509%
2025-10-28	103.1800	103.1800	103.1800	103.1800	+11.209%	5	376	-60.089%
2025-10-27	90.9000	92.7800	90.9000	92.7800	+15.917%	5	378	-55.615%
2025-10-21	80.0400	80.0400	80.0400	80.0400	-2.628%	4	378	-48.551%
2025-10-20	81.5000	82.2000	81.5000	82.2000	+2.507%	2	374	-49.903%
2025-10-17	78.5200	80.1900	78.5200	80.1900	-1.547%	29	374	-48.647%
2025-10-15	81.4500	81.4500	81.4500	81.4500	+6.151%	1	347	-49.441%
2025-10-14	76.7300	76.7300	76.7300	76.7300	-3.484%	1	346	-46.331%
2025-10-13	79.5000	79.5000	79.5000	79.5000	-1.937%	1	345	-48.201%
2025-10-10	80.6000	81.0700	80.6000	81.0700	-5.458%	6	345	-49.204%
2025-10-09	85.5000	85.7500	85.0000	85.7500	-3.954%	4	344	-51.977%
2025-10-07	89.2800	89.2800	89.2800	89.2800	+2.174%	2	343	-53.875%
2025-10-06	86.5700	87.3800	86.5700	87.3800	+5.787%	3	343	-52.873%
2025-09-30	81.6500	82.6000	80.0800	82.6000	+2.609%	5	342	-50.145%
2025-09-29	80.4000	80.5000	80.4000	80.5000	+3.338%	2	342	-48.845%
2025-09-26	76.0000	77.9000	76.0000	77.9000	+3.646%	10	342	-47.137%
2025-09-25	75.1600	75.1600	75.1600	75.1600	-4.377%	1	338	-45.210%
2025-09-23	79.5500	79.5500	78.6000	78.6000	-3.262%	9	337	-47.608%
2025-09-22	81.2500	81.2500	81.2500	81.2500	+0.247%	1	345	-49.317%
2025-09-19	81.0500	81.0500	81.0500	81.0500	+5.671%	1	345	-49.192%
2025-09-18	76.7000	76.7000	76.7000	76.7000	+0.327%	1	345	-46.310%
2025-09-17	76.4500	76.4500	76.4500	76.4500	-3.314%	2	345	-46.135%
2025-09-16	78.8500	79.0700	78.8500	79.0700	+0.279%	16	343	-47.920%
2025-09-15	78.8500	78.8500	78.8500	78.8500	+1.051%	1	343	-47.774%
2025-09-12	78.0300	78.0300	78.0300	78.0300	+11.249%	1	343	-47.225%
2025-09-10	71.8000	71.8000	70.1400	70.1400	+1.652%	8	343	-41.289%
2025-09-09	70.1000	70.1000	69.0000	69.0000	+0.686%	4	341	-40.319%
2025-09-08	68.8000	69.6500	68.0600	68.5300	+3.363%	5	340	-39.910%
2025-09-05	70.8300	70.8300	66.0000	66.3000	-11.835%	10	341	-37.888%
2025-09-03	75.2000	75.2000	75.2000	75.2000	+5.767%	2	347	-45.239%
2025-09-02	71.1000	71.1000	71.1000	71.1000	-5.263%	13	349	-42.082%
2025-08-28	75.9500	75.9500	75.0500	75.0500	+1.680%	17	336	-45.130%
2025-08-26	73.8100	73.8100	73.8100	73.8100	-1.482%	4	343	-44.208%
2025-08-25	76.4000	76.4000	74.9200	74.9200	-3.079%	6	343	-45.035%
2025-08-22	75.5900	78.3500	75.5900	77.3000	+2.588%	8	349	-46.727%
2025-08-20	75.3500	75.3500	75.3500	75.3500	-3.768%	2	350	-45.348%
2025-08-19	80.2000	80.2000	78.3000	78.3000	-5.160%	76	348	-47.407%
2025-08-18	84.4000	84.4000	82.5600	82.5600	-6.267%	3	423	-50.121%
2025-08-14	88.0800	88.0800	88.0800	88.0800	-5.086%	4	420	-53.247%
2025-08-12	91.0000	92.8000	91.0000	92.8000	+3.861%	2	424	-55.625%
2025-08-11	89.3500	89.3500	89.3500	89.3500	+1.707%	1	424	-53.912%
2025-08-08	87.8500	87.8500	87.8500	87.8500	+1.245%	1	424	-53.125%
2025-08-07	86.7700	86.7700	86.7700	86.7700	-12.689%	7	424	-52.541%
2025-08-04	99.3800	99.3800	99.3800	99.3800	+10.092%	3	417	-58.563%
2025-08-01	91.3600	91.3600	89.7300	90.2700	-8.029%	4	420	-54.381%
2025-07-31	100.0500	103.2500	98.1500	98.1500	+20.949%	12	417	-58.044%
2025-07-30	81.8700	81.8700	81.1500	81.1500	-2.523%	2	420	-49.254%
2025-07-29	82.6500	83.2500	82.6500	83.2500	-2.059%	4	420	-50.535%
2025-07-25	83.7500	85.0000	83.7500	85.0000	+2.781%	3	422	-51.553%
2025-07-24	80.0000	82.7000	80.0000	82.7000	+7.921%	24	420	-50.206%
2025-07-23	76.6300	76.6300	76.6300	76.6300	-4.867%	1	417	-46.261%
2025-07-21	80.5500	80.5500	80.5500	80.5500	-1.768%	1	417	-48.876%
2025-07-18	83.8500	83.8500	79.8000	82.0000	-1.121%	12	417	-49.780%
2025-07-17	82.1500	83.8000	82.1500	82.9300	+5.281%	16	419	-50.344%
2025-07-16	77.5700	78.7700	77.5700	78.7700	-1.291%	2	410	-47.721%
2025-07-15	79.8000	79.8000	79.8000	79.8000	+3.866%	1	409	-48.396%
2025-07-14	76.8300	76.8300	76.8300	76.8300	-0.801%	1	409	-46.401%
2025-07-11	77.2000	78.3000	77.2000	77.4500	+2.692%	4	410	-46.830%
2025-07-10	74.2500	75.4200	74.2500	75.4200	-0.172%	2	409	-45.399%
2025-07-09	75.5500	75.5500	75.5500	75.5500	+2.887%	1	410	-45.493%
2025-07-07	73.3300	73.4300	73.3300	73.4300	-1.476%	4	410	-43.919%
2025-07-03	73.9500	75.0000	73.9500	74.5300	+8.156%	3	410	-44.747%
2025-07-02	70.0000	70.0000	68.9100	68.9100	-2.724%	15	410	-40.241%
2025-07-01	73.6500	73.6500	70.8000	70.8400	-7.338%	21	400	-41.869%
2025-06-30	73.4400	76.4500	73.4400	76.4500	+4.898%	6	407	-46.135%
2025-06-27	75.6000	75.6000	72.8000	72.8800	-0.844%	13	406	-43.496%
2025-06-26	72.4700	73.5000	72.4700	73.5000	+3.609%	3	413	-43.973%
2025-06-25	72.0000	72.0000	69.9500	70.9400	+1.025%	72	414	-41.951%
2025-06-24	70.0900	70.3500	70.0900	70.2200	+2.436%	9	464	-41.356%
2025-06-23	65.4500	68.5500	65.4500	68.5500	+8.740%	4	457	-39.927%
2025-06-20	63.0400	63.0400	63.0400	63.0400	-1.807%	100	456	-34.676%
2025-06-17	64.3000	64.3000	64.2000	64.2000	-0.249%	5	406	-35.857%
2025-06-16	65.3600	65.3600	64.3600	64.3600	+2.549%	3	401	-36.016%
2025-06-13	62.6000	62.7600	62.6000	62.7600	-2.501%	8	398	-34.385%
2025-06-12	64.3700	64.3700	64.3700	64.3700	+7.283%	71	402	-36.026%
2025-06-11	60.5000	61.7500	60.0000	60.0000	+0.418%	34	473	-31.367%
2025-06-10	59.2000	59.7500	59.2000	59.7500	-2.544%	3	473	-31.079%
2025-06-09	59.5000	61.3100	59.5000	61.3100	+1.523%	12	473	-32.833%
2025-06-06	60.3000	60.7200	59.6000	60.3900	+2.599%	12	461	-31.810%
2025-06-05	57.8000	58.8600	57.8000	58.8600	+4.436%	10	458	-30.037%
2025-06-04	56.4500	56.6000	56.3600	56.3600	+0.553%	3	448	-26.934%
2025-06-03	56.3000	56.3000	56.0500	56.0500	+0.089%	6	448	-26.530%
2025-06-02	55.6500	56.0000	55.6500	56.0000	+2.998%	3	446	-26.464%
2025-05-30	54.3700	54.3700	54.3700	54.3700	-0.640%	2	446	-24.260%
2025-05-27	54.7000	54.7200	54.7000	54.7200	+5.332%	3	445	-24.744%
2025-05-23	51.9500	51.9500	51.9500	51.9500	-2.092%	2	444	-20.731%
2025-05-21	54.0000	54.0000	53.0600	53.0600	+1.163%	3	444	-22.390%
2025-05-20	54.0000	54.0000	52.4500	52.4500	-2.690%	159	445	-21.487%
2025-05-15	53.9000	53.9000	53.9000	53.9000	+4.155%	1	552	-23.599%
2025-05-14	51.7500	51.7500	51.7500	51.7500	+4.736%	1	552	-20.425%
2025-05-13	49.4000	49.4100	48.9900	49.4100	+0.325%	9	552	-16.657%
2025-05-12	47.2200	49.2500	47.2200	49.2500	+0.922%	3	544	-16.386%
2025-05-08	48.8000	48.8000	48.8000	48.8000	+10.658%	1	543	-15.615%
2025-05-07	44.1000	44.1000	44.1000	44.1000	-0.631%	1	543	-6.621%
2025-05-02	44.3500	44.3800	44.1800	44.3800	+5.091%	8	543	-7.210%
2025-05-01	41.9000	42.2500	41.9000	42.2300	+79.702%	4	542	-2.486%
2025-04-28	23.5000	23.5000	23.5000	23.5000	-3.491%	1	541	+75.234%
2025-04-25	24.6400	24.6400	24.3500	24.3500	+8.851%	44	541	+69.117%
2025-04-24	22.3700	22.3700	22.3700	22.3700	+4.876%	1	551	+84.086%
2025-04-16	21.3300	21.3300	21.3300	21.3300	-12.689%	1	552	+93.061%
2025-04-14	24.4300	24.4300	24.4300	24.4300	-7.462%	1	552	+68.563%
2025-04-11	26.7100	26.7100	26.4000	26.4000	+5.600%	12	553	+55.985%
2025-04-09	20.6500	25.0000	20.6500	25.0000	+51.515%	64	549	+64.720%
2025-04-07	16.7500	17.2000	16.5000	16.5000	-14.419%	42	570	+149.576%
2025-04-04	22.0700	22.0700	18.9400	19.2800	-9.271%	26	552	+113.589%
2025-04-03	20.9000	21.2500	20.9000	21.2500	-7.407%	2	555	+93.788%
2025-04-02	22.9500	22.9500	22.9500	22.9500	+1.774%	1	556	+79.434%
2025-04-01	22.5500	22.5500	22.5500	22.5500	+11.689%	100	555	+82.616%
2025-03-31	20.2100	20.2100	20.1900	20.1900	-9.987%	3	455	+103.962%
2025-03-28	24.7800	24.7800	22.2600	22.4300	-17.385%	22	456	+83.593%
2025-03-26	27.1500	27.1500	27.1500	27.1500	-0.147%	1	454	+51.676%
2025-03-24	26.8500	27.1900	26.8500	27.1900	+8.327%	7	455	+51.453%
2025-03-13	25.0000	25.1000	25.0000	25.1000	-1.761%	5	453	+64.064%
2025-03-10	26.2500	26.2500	25.3000	25.5500	-14.548%	8	453	+61.174%
2025-03-07	29.9000	29.9000	29.9000	29.9000	+0.134%	2	460	+37.726%
2025-03-03	30.3200	30.3200	29.8600	29.8600	-0.830%	14	460	+37.910%
2025-02-28	30.1100	30.1100	30.1100	30.1100	-7.496%	2	467	+36.765%
2025-02-25	33.3000	33.5000	32.5000	32.5500	-6.196%	37	467	+26.513%
2025-02-24	33.4500	34.9600	33.2500	34.7000	-10.104%	22	490	+18.674%
2025-02-21	38.7000	38.7200	38.6000	38.6000	+7.312%	16	497	+6.684%
2025-02-18	35.6000	35.9700	35.6000	35.9700	+1.039%	3	501	+14.484%
2025-02-14	35.7000	35.7000	35.4000	35.6000	-3.129%	78	489	+15.674%
2025-02-13	36.2000	36.7500	36.2000	36.7500	+0.273%	10	489	+12.054%
2025-02-12	36.5500	36.6500	36.5500	36.6500	-8.191%	2	489	+12.360%
2025-02-06	39.9200	39.9200	39.9200	39.9200	+4.175%	1	488	+3.156%
2025-02-05	38.3200	38.3200	38.3200	38.3200	-0.208%	1	487	+7.463%
2025-02-03	38.4000	38.4000	38.4000	38.4000	-3.250%	1	487	+7.240%
2025-01-30	39.7000	39.7500	39.6900	39.6900	-19.656%	4	487	+3.754%
2025-01-27	49.4000	49.4000	49.4000	49.4000	-7.836%	1	486	-16.640%
2025-01-24	53.6000	53.6000	53.6000	53.6000	-4.626%	2	485	-23.172%
2025-01-22	55.2000	56.2000	55.2000	56.2000	+13.996%	2	486	-26.726%
2025-01-17	48.6000	49.3000	48.6000	49.3000	+5.455%	4	486	-16.471%
2025-01-15	46.7500	46.7500	46.7500	46.7500	+9.178%	10	486	-11.914%
2025-01-14	42.8200	42.8200	42.8200	42.8200	-1.223%	1	486	-3.830%
2025-01-10	46.7500	46.7500	43.3500	43.3500	-5.038%	16	487	-5.006%
2025-01-08	45.6500	45.6500	45.6500	45.6500	-2.457%	1	496	-9.792%
2025-01-07	46.8000	46.8000	46.8000	46.8000	+1.189%	1	496	-12.009%
2025-01-03	45.7500	46.2500	45.7500	46.2500	+1.093%	42	495	-10.962%
2025-01-02	45.7500	45.7500	45.7500	45.7500	-30.524%	12	506	-9.989%
2024-12-18	65.8500	65.8500	65.8500	65.8500	+4.358%	1	518	-37.464%
2024-12-16	60.8600	63.3500	60.8600	63.1000	+3.903%	3	518	-34.739%
2024-12-13	63.7500	63.7500	60.7300	60.7300	-1.172%	4	517	-32.192%