Dark

MSFT20261218C500
MSFT Dec 18 2026 500.00 Call (MSFT261218C00500000)
option OPRA

EOD

Sep 29, 2026

36.12+0.333%(+0.12)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.5300	38.0000	31.5900	36.1200	+0.333%	205	11,694	0.000%
2026-09-28	33.8200	38.0000	32.5000	36.0000	-11.111%	204	11,683	+0.333%
2026-09-25	31.0000	42.4000	30.2300	40.5000	+39.415%	585	11,671	-10.815%
2026-09-24	28.1500	29.6600	25.7500	29.0500	-6.139%	895	11,769	+24.337%
2026-09-23	32.7000	36.3000	29.0000	30.9500	+2.995%	454	11,668	+16.704%
2026-09-22	34.9300	36.0000	27.8600	30.0500	-7.253%	2,503	11,680	+20.200%
2026-09-21	27.2000	32.4000	25.9400	32.4000	+19.161%	943	10,880	+11.481%
2026-09-18	29.8500	29.8500	26.1500	27.1900	-9.367%	295	11,008	+32.843%
2026-09-17	30.3600	31.1100	28.1000	30.0000	+11.732%	312	10,940	+20.400%
2026-09-16	28.9500	29.5000	25.5500	26.8500	-12.825%	783	11,011	+34.525%
2026-09-15	31.6500	35.0800	30.2800	30.8000	-13.725%	304	10,999	+17.273%
2026-09-14	31.0000	38.0000	30.8000	35.7000	+15.347%	353	11,005	+1.176%
2026-09-11	30.6800	33.0500	28.8000	30.9500	+4.915%	329	11,010	+16.704%
2026-09-10	27.7000	30.1500	27.0000	29.5000	-0.270%	215	11,079	+22.441%
2026-09-09	30.5300	30.5300	28.4000	29.5800	-1.367%	124	11,086	+22.110%
2026-09-08	30.0000	30.7300	28.5000	29.9900	-10.210%	157	11,065	+20.440%
2026-09-04	37.2600	37.2600	33.0000	33.4000	-14.904%	150	11,063	+8.144%
2026-09-03	36.7200	43.2400	36.7200	39.2500	+21.970%	234	11,063	-7.975%
2026-09-02	31.0000	33.2500	30.5000	32.1800	-6.589%	252	11,119	+12.244%
2026-09-01	34.0000	37.1400	33.3900	34.4500	-14.917%	457	11,136	+4.848%
2026-08-31	41.3800	42.0000	39.4000	40.4900	-7.176%	64	11,148	-10.793%
2026-08-28	40.0000	46.5200	39.6000	43.6200	+11.846%	340	11,155	-17.194%
2026-08-27	32.5000	39.8500	30.3500	39.0000	+14.706%	584	11,273	-7.385%
2026-08-26	29.6800	34.2500	29.6800	34.0000	+7.188%	144	11,306	+6.235%
2026-08-25	28.0000	31.7200	28.0000	31.7200	+6.443%	361	11,361	+13.871%
2026-08-24	28.7500	31.5000	28.0000	29.8000	+3.652%	172	11,479	+21.208%
2026-08-21	27.0000	30.0000	27.0000	28.7500	+3.047%	128	11,492	+25.635%
2026-08-20	27.8700	28.6000	26.9700	27.9000	-1.830%	110	11,496	+29.462%
2026-08-19	27.1000	31.4000	27.1000	28.4200	-0.281%	140	11,502	+27.094%
2026-08-18	27.5000	28.5000	26.8500	28.5000	+5.477%	81	11,491	+26.737%
2026-08-17	31.9100	32.3500	26.5500	27.0200	-21.270%	434	11,496	+33.679%
2026-08-14	36.0500	37.4700	34.3100	34.3200	-6.992%	134	11,486	+5.245%
2026-08-13	36.1300	39.0000	34.4500	36.9000	+7.112%	287	11,559	-2.114%
2026-08-12	39.0000	39.0000	33.8700	34.4500	-16.626%	440	11,644	+4.848%
2026-08-11	42.6600	42.6600	40.0000	41.3200	-3.728%	536	11,531	-12.585%
2026-08-10	42.3900	49.0000	42.3900	42.9200	+3.422%	442	11,507	-15.843%
2026-08-07	41.8000	45.0000	40.2000	41.5000	-0.264%	508	11,642	-12.964%
2026-08-06	35.8500	43.0000	35.8500	41.6100	+13.379%	465	11,757	-13.194%
2026-08-05	40.8500	41.0000	35.0000	36.7000	-4.675%	590	11,762	-1.580%
2026-08-04	32.6400	43.0000	32.6400	38.5000	+7.602%	2,282	11,704	-6.182%
2026-08-03	28.0000	37.9000	28.0000	35.7800	+43.407%	2,914	12,342	+0.950%
2026-07-31	19.0700	24.9500	18.9300	24.9500	+26.201%	959	13,407	+44.770%
2026-07-30	17.2500	22.6500	14.5000	19.7700	+158.431%	5,202	13,397	+82.701%
2026-07-29	8.6800	9.7800	7.6500	7.6500	-13.068%	601	13,254	+372.157%
2026-07-28	8.8500	10.1100	8.5100	8.8000	+6.796%	391	13,005	+310.455%
2026-07-27	8.5500	9.1000	8.2400	8.2400	+6.736%	261	13,025	+338.350%
2026-07-24	8.6000	8.7500	7.6100	7.7200	-0.129%	344	13,034	+367.876%
2026-07-23	10.0000	10.1000	7.2000	7.7300	-22.700%	374	13,001	+367.270%
2026-07-22	11.6500	11.8000	9.3500	10.0000	-11.504%	345	13,002	+261.200%
2026-07-21	11.1700	12.0000	11.0000	11.3000	-7.604%	137	13,079	+219.646%
2026-07-20	10.5000	12.6000	10.2500	12.2300	+8.230%	570	13,053	+195.339%
2026-07-17	11.5000	12.0500	10.4000	11.3000	-10.103%	282	12,987	+219.646%
2026-07-16	12.3000	13.7500	11.1000	12.5700	+8.362%	363	12,967	+187.351%
2026-07-15	10.1000	12.4500	9.5000	11.6000	+18.974%	654	12,937	+211.379%
2026-07-14	9.3000	10.1000	8.6500	9.7500	-8.879%	213	13,077	+270.462%
2026-07-13	10.5600	11.2400	9.4000	10.7000	+8.519%	2,104	12,996	+237.570%
2026-07-10	10.0000	10.9500	9.1500	9.8600	+3.463%	235	11,926	+266.329%
2026-07-09	7.9000	9.5300	7.4800	9.5300	+2.916%	156	11,783	+279.014%
2026-07-08	9.6000	9.8000	9.0000	9.2600	-11.641%	102	11,761	+290.065%
2026-07-07	11.7500	12.1500	10.4500	10.4800	-2.512%	315	11,762	+244.656%
2026-07-06	11.1000	11.1000	9.7600	10.7500	-4.867%	224	11,771	+236.000%
2026-07-02	10.4000	11.9000	10.3000	11.3000	+13.000%	405	11,713	+219.646%
2026-07-01	8.8000	11.3600	8.8000	10.0000	+14.943%	854	11,713	+261.200%
2026-06-30	8.5000	8.8800	8.0000	8.7000	+3.571%	151	11,805	+315.172%
2026-06-29	9.5000	10.1500	8.0500	8.4000	-8.397%	499	11,745	+330.000%
2026-06-26	7.0800	9.4500	6.9800	9.1700	+44.409%	664	11,652	+293.893%
2026-06-25	6.6500	7.1000	6.0000	6.3500	-11.189%	1,208	11,508	+468.819%
2026-06-24	7.8400	8.9100	7.1500	7.1500	-13.855%	414	11,477	+405.175%
2026-06-23	8.3500	9.0000	8.0000	8.3000	+9.934%	489	11,587	+335.181%
2026-06-22	9.1000	9.9200	7.5000	7.5500	-21.518%	475	11,489	+378.411%
2026-06-18	8.8400	9.9200	8.4200	9.6200	+4.000%	433	10,864	+275.468%
2026-06-17	10.9000	11.1500	8.9000	9.2500	-21.544%	849	10,864	+290.486%
2026-06-16	12.0000	12.6600	11.4000	11.7900	-10.682%	318	10,864	+206.361%
2026-06-15	13.1000	13.8500	12.4000	13.2000	+11.298%	433	10,873	+173.636%
2026-06-12	12.1500	12.1500	10.8000	11.8600	-1.983%	386	10,742	+204.553%
2026-06-11	12.2000	12.2000	10.5000	12.1000	-5.469%	890	10,742	+198.512%
2026-06-10	12.9500	14.8000	12.7500	12.8000	-9.541%	401	10,411	+182.188%
2026-06-09	15.9000	16.3500	13.0000	14.1500	-14.502%	584	10,300	+155.265%
2026-06-08	16.2500	16.5500	15.0000	16.5500	-4.335%	513	10,260	+118.248%
2026-06-05	20.1500	20.5300	16.3000	17.3000	-15.071%	511	10,146	+108.786%
2026-06-04	22.4500	22.9200	19.9000	20.3700	-3.960%	520	10,185	+77.320%
2026-06-03	25.0200	25.0200	19.5900	21.2100	-17.950%	674	10,179	+70.297%
2026-06-02	28.0000	30.6000	25.4000	25.8500	-23.859%	977	10,115	+39.729%
2026-06-01	34.1000	36.2500	31.8600	33.9500	+23.007%	1,448	9,977	+6.392%
2026-05-29	20.5000	27.6000	20.5000	27.6000	+46.809%	2,130	10,344	+30.870%
2026-05-28	14.7800	20.2000	14.7800	18.8000	+28.767%	631	9,838	+92.128%
2026-05-27	14.6000	15.5500	14.3000	14.6000	-5.806%	179	9,891	+147.397%
2026-05-26	15.0000	16.6600	14.7400	15.5000	-3.367%	1,188	9,879	+133.032%
2026-05-22	16.0000	18.0000	15.6000	16.0400	-2.788%	154	10,583	+125.187%
2026-05-21	17.8500	18.3000	15.8500	16.5000	-1.198%	766	10,527	+118.909%
2026-05-20	15.1600	16.9500	14.4000	16.7000	+5.363%	352	10,527	+116.287%
2026-05-19	20.0000	20.3000	15.6900	15.8500	-10.452%	543	11,122	+127.886%
2026-05-18	16.7000	18.4500	16.0500	17.7000	+1.143%	380	11,122	+104.068%
2026-05-15	15.4500	19.8500	15.0000	17.5000	+24.555%	1,329	11,122	+106.400%
2026-05-14	12.4600	14.8100	11.9500	14.0500	+10.196%	1,349	11,394	+157.082%
2026-05-13	11.8000	12.9000	11.5000	12.7500	+0.791%	344	10,275	+183.294%
2026-05-12	13.9500	13.9500	12.5900	12.6500	-8.000%	346	10,275	+185.534%
2026-05-11	12.9000	13.8000	12.0000	13.7500	-5.822%	666	10,275	+162.691%
2026-05-08	14.8700	15.5500	14.2000	14.6000	-7.886%	353	9,641	+147.397%
2026-05-07	15.6100	18.0000	15.2500	15.8500	+14.772%	359	9,454	+127.886%
2026-05-06	11.9000	15.0500	11.8500	13.8100	+5.420%	633	9,484	+161.550%
2026-05-05	14.2400	14.6500	12.5000	13.1000	-5.415%	1,119	9,467	+175.725%
2026-05-04	13.8500	15.9600	13.4000	13.8500	-5.396%	593	9,015	+160.794%
2026-05-01	14.5600	15.6800	14.1300	14.6400	+4.571%	441	9,046	+146.721%
2026-04-30	16.1000	16.1000	11.4000	14.0000	-30.624%	1,454	9,046	+158.000%
2026-04-29	20.7400	21.6000	19.2300	20.1800	-9.507%	457	8,467	+78.989%
2026-04-28	20.0000	22.5500	20.0000	22.3000	+7.212%	377	8,439	+61.973%
2026-04-27	19.9000	21.4000	18.3500	20.8000	+1.961%	278	8,464	+73.654%
2026-04-24	18.1300	20.4600	17.8500	20.4000	+16.173%	546	8,378	+77.059%
2026-04-23	18.1500	19.6500	16.4000	17.5600	-21.747%	478	8,264	+105.695%
2026-04-22	19.8300	22.7000	19.5000	22.4400	+16.875%	538	8,213	+60.963%
2026-04-21	18.0000	20.9000	17.2000	19.2000	+10.983%	389	8,236	+88.125%
2026-04-20	19.3900	19.4000	17.1000	17.3000	-11.282%	173	8,236	+108.786%
2026-04-17	20.4000	22.8500	18.5500	19.5000	+1.668%	913	8,251	+85.231%
2026-04-16	18.0800	19.6500	16.4000	19.1800	+13.828%	468	8,554	+88.321%
2026-04-15	13.1000	17.6500	12.9000	16.8500	+38.683%	881	8,514	+114.362%
2026-04-14	10.8500	13.2000	10.6000	12.1500	+17.052%	508	8,569	+197.284%
2026-04-13	7.5700	10.3800	7.5500	10.3800	+39.329%	346	8,583	+247.977%
2026-04-10	7.3000	8.0000	7.0000	7.4500	+2.759%	84	8,553	+384.832%
2026-04-09	6.5000	7.2500	6.1700	7.2500	+2.113%	278	8,531	+398.207%
2026-04-08	7.2000	8.2100	6.7000	7.1000	+1.429%	496	8,461	+408.732%
2026-04-07	7.0000	7.0000	6.3500	7.0000	-1.961%	164	8,438	+416.000%
2026-04-06	7.7200	7.7200	6.8500	7.1400	-4.800%	115	8,340	+405.882%
2026-04-02	6.9100	7.5000	6.7000	7.5000	+6.383%	163	8,285	+381.600%
2026-04-01	7.7000	7.8500	6.9500	7.0500	-3.820%	159	8,285	+412.340%
2026-03-31	6.8000	7.4000	6.6500	7.3300	+13.643%	193	8,244	+392.769%
2026-03-30	6.0000	7.0000	6.0000	6.4500	+4.878%	169	8,230	+460.000%
2026-03-27	6.7500	6.7500	5.9500	6.1500	-10.219%	330	8,202	+487.317%
2026-03-26	7.9000	7.9000	6.8000	6.8500	-9.272%	321	8,211	+427.299%
2026-03-25	8.4900	8.5500	7.4600	7.5500	-5.625%	298	8,117	+378.411%
2026-03-24	9.1500	9.1500	7.8500	8.0000	-13.978%	771	8,087	+351.500%
2026-03-23	10.2500	10.4000	9.1500	9.3000	-7.186%	193	7,967	+288.387%
2026-03-20	10.1300	10.4500	9.9000	10.0200	-7.308%	206	7,912	+260.479%
2026-03-19	10.9000	11.7500	10.6500	10.8100	-6.810%	142	7,922	+234.135%
2026-03-18	13.1000	13.1700	11.5600	11.6000	-12.453%	331	7,865	+211.379%
2026-03-17	14.0800	15.0000	13.0000	13.2500	-6.493%	98	7,784	+172.604%
2026-03-16	13.8500	14.2900	13.5000	14.1700	+1.577%	831	7,767	+154.905%
2026-03-13	15.9000	15.9000	13.9500	13.9500	-11.709%	138	7,733	+158.925%
2026-03-12	16.4000	16.7500	15.8000	15.8000	-2.769%	68	7,666	+128.608%
2026-03-11	17.6500	18.0000	15.8000	16.2500	-4.412%	452	7,675	+122.277%
2026-03-10	18.2300	18.2300	17.0000	17.0000	-10.526%	42	7,655	+112.471%
2026-03-09	19.0000	19.1000	17.4600	19.0000	-2.564%	489	7,652	+90.105%
2026-03-06	20.8700	21.3400	19.4300	19.5000	-4.412%	174	7,700	+85.231%
2026-03-05	18.4900	20.5000	18.4500	20.4000	+7.822%	260	7,676	+77.059%
2026-03-04	18.2000	20.0000	17.6000	18.9200	+3.956%	529	7,691	+90.909%
2026-03-03	16.2200	18.7500	15.7000	18.2000	+9.639%	903	7,690	+98.462%
2026-03-02	15.8000	17.2300	15.5500	16.6000	+7.513%	177	7,408	+117.590%
2026-02-27	14.0500	16.2500	14.0500	15.4400	-11.315%	145	7,331	+133.938%
2026-02-26	17.8300	18.9000	16.7300	17.4100	+4.565%	291	7,354	+107.467%
2026-02-25	13.8500	16.7500	13.8500	16.6500	+24.254%	366	7,268	+116.937%
2026-02-24	12.5000	13.7000	12.2500	13.4000	+7.200%	127	7,268	+169.552%
2026-02-23	14.5000	14.5800	12.3000	12.5000	-18.461%	314	7,212	+188.960%
2026-02-20	15.0500	15.8000	14.9500	15.3300	-2.357%	145	7,106	+135.616%
2026-02-19	15.6500	17.2300	15.4000	15.7000	+1.290%	149	7,069	+130.064%
2026-02-18	15.3000	16.0000	15.3000	15.5000	+5.586%	152	7,034	+133.032%
2026-02-17	15.9500	16.2300	14.6800	14.6800	-12.096%	178	6,936	+146.049%
2026-02-13	17.1700	17.6800	15.8000	16.7000	-0.772%	650	6,366	+116.287%
2026-02-12	17.1500	17.8600	15.9000	16.8300	-2.660%	888	6,366	+114.617%
2026-02-11	19.6000	19.6000	16.8800	17.2900	-11.333%	228	6,479	+108.907%
2026-02-10	20.5000	23.5000	19.5000	19.5000	-1.216%	579	6,398	+85.231%
2026-02-09	17.1100	20.0000	17.0100	19.7400	+18.916%	153	6,386	+82.979%
2026-02-06	15.9000	16.6800	14.6000	16.6000	+10.226%	266	6,374	+117.590%
2026-02-05	18.0000	18.0000	14.7700	15.0600	-21.358%	464	6,257	+139.841%
2026-02-04	18.9000	20.6500	17.8000	19.1500	+4.645%	728	6,170	+88.616%
2026-02-03	20.8300	20.8300	17.7300	18.3000	-17.082%	558	6,015	+97.377%
2026-02-02	25.0200	25.0200	21.5400	22.0700	-11.579%	505	5,723	+63.661%
2026-01-30	28.8500	28.8500	24.0000	24.9600	-5.455%	359	5,625	+44.712%
2026-01-29	28.3000	28.9500	22.4200	26.4000	-46.232%	1,764	5,415	+36.818%
2026-01-28	47.7500	49.1000	47.0000	49.1000	+2.292%	79	5,346	-26.436%
2026-01-27	45.0000	48.2000	45.0000	48.0000	+11.628%	218	5,377	-24.750%
2026-01-26	40.0000	44.5000	40.0000	43.0000	+3.614%	95	5,422	-16.000%
2026-01-23	33.9000	43.4500	33.9000	41.5000	+27.889%	201	5,384	-12.964%
2026-01-22	31.2000	33.3500	30.6000	32.4500	+9.628%	161	5,390	+11.310%
2026-01-21	32.2500	32.3600	28.5100	29.6000	-13.450%	201	5,354	+22.027%
2026-01-20	32.5500	34.2000	32.0000	34.2000	-5.525%	119	5,260	+5.614%
2026-01-16	36.8500	37.8000	36.2000	36.2000	-0.549%	931	5,629	-0.221%
2026-01-15	37.5600	37.8000	36.0500	36.4000	-1.834%	1,284	5,629	-0.769%
2026-01-14	40.2500	40.3000	36.3700	37.0800	-11.504%	270	5,357	-2.589%
2026-01-13	42.2600	43.2900	39.6000	41.9000	-5.779%	81	5,315	-13.795%
2026-01-12	45.9400	46.5400	44.3300	44.4700	-3.073%	1,010	5,273	-18.777%
2026-01-09	44.2000	45.8800	43.3800	45.8800	+2.001%	26	4,473	-21.273%
2026-01-08	48.0000	48.0000	44.9000	44.9800	-7.771%	43	4,468	-19.698%
2026-01-07	45.7000	51.7500	45.7000	48.7700	+8.378%	80	4,469	-25.938%
2026-01-06	43.2000	45.0000	41.6000	45.0000	+3.211%	773	4,468	-19.733%
2026-01-05	42.4000	44.5000	42.4000	43.6000	-0.206%	111	4,355	-17.156%
2026-01-02	48.3500	48.3500	42.9500	43.6900	-12.339%	486	4,333	-17.327%
2025-12-31	49.7100	50.1000	49.5000	49.8400	-2.275%	69	4,019	-27.528%
2025-12-30	51.1100	52.0100	51.0000	51.0000	+0.098%	38	4,019	-29.176%
2025-12-29	51.0500	51.0500	50.0500	50.9500	-0.682%	155	4,046	-29.107%
2025-12-26	51.5500	52.0000	51.3000	51.3000	-2.006%	23	4,046	-29.591%
2025-12-24	52.0000	53.1000	52.0000	52.3500	-0.095%	24	4,061	-31.003%
2025-12-23	52.0000	52.4000	51.4500	52.4000	+1.748%	23	4,061	-31.069%
2025-12-22	52.8500	52.8500	51.5000	51.5000	-2.738%	27	4,053	-29.864%
2025-12-19	52.4000	53.0000	51.0000	52.9500	+0.742%	37	4,041	-31.785%
2025-12-18	52.5000	53.8500	52.5000	52.5600	+6.332%	19	4,024	-31.279%
2025-12-17	49.2500	49.4300	48.2500	49.4300	+1.645%	9	4,030	-26.927%
2025-12-16	47.3500	48.7500	46.3700	48.6300	-0.041%	40	4,030	-25.725%
2025-12-15	50.7800	50.7800	47.6800	48.6500	-4.888%	83	4,050	-25.755%
2025-12-12	52.2500	52.9700	50.9900	51.1500	-5.888%	38	4,032	-29.384%
2025-12-11	52.4400	56.0000	52.4400	54.3500	+3.425%	41	4,034	-33.542%
2025-12-10	55.3000	55.3000	51.0700	52.5500	-10.781%	85	4,010	-31.265%
2025-12-09	58.8000	59.3500	58.3800	58.9000	-0.169%	10	4,018	-38.676%
2025-12-08	56.3800	59.6000	56.3800	59.0000	+7.861%	102	4,015	-38.780%
2025-12-05	54.0500	54.7000	52.4500	54.7000	+3.247%	47	4,037	-33.967%
2025-12-04	53.4000	53.4000	51.1500	52.9800	+1.417%	32	4,011	-31.823%
2025-12-03	50.0000	54.3000	50.0000	52.2400	-9.978%	168	4,008	-30.858%
2025-12-02	57.9500	58.5800	57.5000	58.0300	+3.256%	30	3,943	-37.756%
2025-12-01	56.0000	57.0500	55.9800	56.2000	-4.454%	108	3,950	-35.730%
2025-11-28	59.2500	60.0000	58.6500	58.8200	+4.069%	119	3,846	-38.592%
2025-11-26	55.1200	57.5700	54.5000	56.5200	+9.492%	59	3,800	-36.093%
2025-11-25	48.9000	52.3000	46.4500	51.6200	+3.034%	66	3,800	-30.027%
2025-11-24	51.0000	51.0000	47.6200	50.1000	+0.200%	57	3,777	-27.904%
2025-11-21	55.1300	55.1300	50.0000	50.0000	-9.008%	133	3,790	-27.760%
2025-11-20	61.4000	61.4000	54.9500	54.9500	-6.706%	44	3,846	-34.268%
2025-11-19	63.0000	63.1300	57.0000	58.9000	-7.796%	320	3,851	-38.676%
2025-11-18	67.7500	67.7500	61.2500	63.8800	-9.261%	57	3,871	-43.456%
2025-11-17	70.5200	72.5000	70.0000	70.4000	-4.413%	8	3,839	-48.693%
2025-11-14	67.0000	73.6500	67.0000	73.6500	+7.503%	28	3,840	-50.957%
2025-11-13	73.7400	73.7400	68.1500	68.5100	-5.373%	36	3,853	-47.278%
2025-11-12	71.9000	72.5400	66.3500	72.4000	+1.486%	30	3,873	-50.110%
2025-11-11	68.0000	71.3400	66.6000	71.3400	+1.842%	21	3,862	-49.369%
2025-11-10	66.4800	70.1300	66.0000	70.0500	+6.201%	172	3,864	-48.437%
2025-11-07	65.0000	65.9700	64.0000	65.9600	+0.442%	57	3,841	-45.240%
2025-11-06	70.0000	70.0000	65.5000	65.6700	-7.896%	78	3,823	-44.998%
2025-11-05	73.5900	73.5900	71.3000	71.3000	-5.186%	15	3,781	-49.341%
2025-11-04	72.0000	75.2000	71.5500	75.2000	-0.292%	67	3,774	-51.968%
2025-11-03	79.7000	82.0000	75.4200	75.4200	-3.924%	16	3,793	-52.108%
2025-10-31	82.0000	82.0000	76.8000	78.5000	-4.501%	97	3,793	-53.987%
2025-10-30	86.2000	89.2700	80.8500	82.2000	-14.080%	60	3,719	-56.058%
2025-10-29	94.8500	95.6700	92.0000	95.6700	-1.229%	78	3,701	-62.245%
2025-10-28	100.0000	100.0000	93.5000	96.8600	+10.951%	22	3,637	-62.709%
2025-10-27	84.3500	87.8000	84.3500	87.3000	+7.951%	32	3,659	-58.625%
2025-10-24	80.4000	81.2000	79.5000	80.8700	+0.835%	18	3,659	-55.336%
2025-10-23	79.0700	80.3000	79.0700	80.2000	+2.821%	5	3,653	-54.963%
2025-10-22	77.2700	81.0000	77.2700	78.0000	+4.139%	14	3,650	-53.692%
2025-10-21	75.7500	75.7500	73.5000	74.9000	-1.318%	7	3,660	-51.776%
2025-10-20	73.8700	76.8500	73.8700	75.9000	+0.543%	39	3,654	-52.411%
2025-10-17	72.9500	75.4900	72.4000	75.4900	+3.752%	30	3,626	-52.153%
2025-10-16	74.9000	76.1000	72.7600	72.7600	-2.020%	16	3,625	-50.357%
2025-10-15	75.2000	76.3000	73.7500	74.2600	-0.175%	34	3,629	-51.360%
2025-10-14	70.9500	74.3900	70.9500	74.3900	-0.813%	9	3,600	-51.445%
2025-10-13	74.0000	75.0000	74.0000	75.0000	-0.689%	5	3,605	-51.840%
2025-10-10	80.0000	80.0000	75.1000	75.5200	-4.284%	15	3,605	-52.172%
2025-10-09	79.8500	79.8500	77.8000	78.9000	-3.155%	6	3,608	-54.221%
2025-10-08	81.9500	82.0000	81.4700	81.4700	-0.525%	22	3,608	-55.665%
2025-10-07	84.0000	84.0000	81.8000	81.9000	-4.098%	19	3,599	-55.897%
2025-10-06	78.6000	85.4000	78.6000	85.4000	+12.442%	43	3,599	-57.705%
2025-10-03	75.9700	77.8800	75.6000	75.9500	+3.785%	8	3,577	-52.442%
2025-10-02	77.0000	77.0000	73.1800	73.1800	-3.711%	5	3,576	-50.642%
2025-09-30	75.0000	76.0000	74.3300	76.0000	+2.842%	3	3,573	-52.474%
2025-09-29	74.9500	75.2800	73.9000	73.9000	+3.198%	32	3,573	-51.123%
2025-09-26	71.6100	71.6100	71.6100	71.6100	+2.154%	1	3,562	-49.560%
2025-09-24	71.6300	71.6300	70.1000	70.1000	-2.639%	4	3,562	-48.474%
2025-09-23	72.5000	72.5000	72.0000	72.0000	-3.213%	4	3,561	-49.833%
2025-09-22	74.9000	74.9000	74.3900	74.3900	+1.626%	3	3,558	-51.445%
2025-09-19	73.1000	73.2000	73.1000	73.2000	+3.099%	5	3,555	-50.656%
2025-09-18	70.5500	71.3800	70.5500	71.0000	+0.282%	28	3,559	-49.127%
2025-09-17	69.0000	71.2000	69.0000	70.8000	-1.667%	4	3,557	-48.983%
2025-09-16	75.5500	75.5500	72.0000	72.0000	-4.000%	6	3,557	-49.833%
2025-09-15	72.8000	75.0000	72.3900	75.0000	+2.641%	15	3,558	-51.840%
2025-09-12	69.5100	73.1500	69.4000	73.0700	+12.139%	24	3,560	-50.568%
2025-09-11	65.6300	66.8000	65.1600	65.1600	-0.973%	18	3,569	-44.567%
2025-09-10	65.3000	65.8000	65.0000	65.8000	+4.329%	3	3,560	-45.106%
2025-09-09	65.1000	65.1000	63.0700	63.0700	-0.989%	10	3,560	-42.730%
2025-09-08	63.6700	63.7000	63.2000	63.7000	+4.856%	20	3,557	-43.297%
2025-09-05	66.5500	66.5500	60.4000	60.7500	-10.871%	39	3,557	-40.543%
2025-09-03	68.1600	68.1600	68.1600	68.1600	+0.044%	7	3,530	-47.007%
2025-09-02	66.1500	68.5000	66.1500	68.1300	-3.635%	11	3,530	-46.984%
2025-08-28	71.2000	71.2000	70.7000	70.7000	+2.168%	2	3,522	-48.911%
2025-08-27	66.3000	69.2000	66.3000	69.2000	+4.029%	159	3,522	-47.803%
2025-08-26	67.3700	68.4000	65.2000	66.5200	-4.012%	16	3,596	-45.701%
2025-08-25	70.4500	70.4500	69.0000	69.3000	-2.968%	8	3,591	-47.879%
2025-08-22	71.8000	72.4700	70.4600	71.4200	-0.874%	28	3,586	-49.426%
2025-08-21	71.0500	72.0500	69.9500	72.0500	+1.479%	270	3,590	-49.868%
2025-08-20	72.0000	73.6700	69.6000	71.0000	-2.069%	20	3,501	-49.127%
2025-08-19	76.0000	76.0000	72.3900	72.5000	-6.452%	17	3,497	-50.179%
2025-08-18	77.2700	77.5000	77.2700	77.5000	-5.326%	7	3,495	-53.394%
2025-08-15	81.6500	81.8600	81.6500	81.8600	+0.627%	3	3,494	-55.876%
2025-08-14	81.6000	81.6000	81.3500	81.3500	-3.005%	6	3,496	-55.599%
2025-08-13	84.8200	84.8200	83.8700	83.8700	-1.676%	3	3,491	-56.933%
2025-08-12	84.4500	85.3000	84.0000	85.3000	+2.709%	4	3,490	-57.655%
2025-08-11	82.5000	83.0500	82.5000	83.0500	+1.034%	22	3,488	-56.508%
2025-08-08	82.5000	82.5000	82.2000	82.2000	+0.921%	2	3,498	-56.058%
2025-08-07	81.4500	81.4500	81.4500	81.4500	-3.950%	1	3,496	-55.654%
2025-08-06	87.2800	87.2800	84.8000	84.8000	-3.636%	8	3,495	-57.406%
2025-08-05	92.0000	92.0000	88.0000	88.0000	-6.023%	4	3,495	-58.955%
2025-08-04	91.0000	93.6400	91.0000	93.6400	+9.893%	9	3,495	-61.427%
2025-08-01	88.3400	88.3400	82.5000	85.2100	-6.976%	37	3,495	-57.611%
2025-07-31	97.0000	98.3800	91.2500	91.6000	+19.770%	68	3,479	-60.568%
2025-07-30	76.0000	76.4800	75.9000	76.4800	-0.078%	8	3,494	-52.772%
2025-07-29	77.4300	77.4300	76.5400	76.5400	+2.258%	3	3,492	-52.809%
2025-07-28	78.1000	78.1000	74.8500	74.8500	-4.247%	2	3,492	-51.743%
2025-07-25	76.0000	80.0000	75.9100	78.1700	+2.250%	23	3,491	-53.793%
2025-07-24	74.3000	76.4500	73.7900	76.4500	+6.953%	5	3,479	-52.753%
2025-07-23	69.9000	71.8000	69.9000	71.4800	-1.800%	49	3,480	-49.468%
2025-07-22	72.8000	72.8000	72.7900	72.7900	-3.011%	2	3,479	-50.378%
2025-07-21	75.0000	75.8800	75.0000	75.0500	-1.741%	7	3,477	-51.872%
2025-07-18	76.2600	76.3800	75.0500	76.3800	-0.960%	5	3,483	-52.710%
2025-07-17	76.6500	78.2000	76.6500	77.1200	+4.697%	37	3,486	-53.164%
2025-07-16	72.5000	73.6600	72.5000	73.6600	-1.088%	5	3,499	-50.964%
2025-07-15	72.9100	74.4700	72.2500	74.4700	+5.303%	33	3,501	-51.497%
2025-07-14	70.4500	70.7200	70.4500	70.7200	-2.091%	2	3,519	-48.925%
2025-07-11	69.6500	72.2500	69.6500	72.2300	+4.303%	18	3,519	-49.993%
2025-07-10	70.5000	70.5000	68.3700	69.2500	-2.272%	9	3,521	-47.841%
2025-07-09	69.3000	72.6000	69.3000	70.8600	+6.556%	22	3,520	-49.026%
2025-07-08	67.7500	67.7500	66.5000	66.5000	-3.061%	5	3,528	-45.684%
2025-07-07	68.2800	68.9500	67.9100	68.6000	-0.939%	8	3,527	-47.347%
2025-07-03	65.0000	70.0000	65.0000	69.2500	+9.124%	5	3,524	-47.841%
2025-07-02	63.1900	64.8000	63.1900	63.4600	-2.158%	12	3,524	-43.082%
2025-07-01	68.4500	68.6900	64.8500	64.8600	-6.136%	437	3,527	-44.311%
2025-06-30	69.1500	70.0000	67.5300	69.1000	+2.174%	64	3,155	-47.728%
2025-06-27	68.6900	69.9200	67.4400	67.6300	-1.986%	36	3,157	-46.592%
2025-06-26	66.6800	69.2800	66.6800	69.0000	+5.231%	34	3,159	-47.652%
2025-06-25	66.5100	66.5100	65.5000	65.5700	+0.383%	45	3,148	-44.914%
2025-06-24	64.3000	65.3200	62.9500	65.3200	+3.781%	45	3,147	-44.703%
2025-06-23	56.0500	63.0800	56.0500	62.9400	+5.058%	89	3,156	-42.612%
2025-06-20	59.6900	59.9100	59.6900	59.9100	+0.184%	12	3,150	-39.710%
2025-06-18	59.5500	59.8000	58.9500	59.8000	+1.219%	260	2,976	-39.599%
2025-06-17	57.6500	59.4800	57.6500	59.0800	-0.789%	8	2,976	-38.863%
2025-06-16	59.7900	60.5000	59.5500	59.5500	+2.408%	10	2,977	-39.345%
2025-06-13	59.4400	59.4400	58.1500	58.1500	-3.245%	6	2,978	-37.885%
2025-06-12	57.5000	60.1000	57.5000	60.1000	+7.552%	86	2,979	-39.900%
2025-06-11	55.9800	56.8500	55.5500	55.8800	+1.508%	31	3,061	-35.361%
2025-06-10	54.7800	55.0500	54.0000	55.0500	-2.566%	13	3,044	-34.387%
2025-06-09	54.8000	56.5000	54.8000	56.5000	+1.710%	88	3,045	-36.071%
2025-06-06	55.3600	56.5000	55.3600	55.5500	+3.214%	16	3,044	-34.977%
2025-06-05	51.6200	54.4200	51.6200	53.8200	+5.117%	31	3,045	-32.887%
2025-06-04	52.5000	52.5000	51.2000	51.2000	-0.447%	4	3,043	-29.453%
2025-06-03	52.0000	52.5000	51.3700	51.4300	+0.351%	10	3,043	-29.769%
2025-06-02	51.0500	51.2500	51.0000	51.2500	+1.485%	4	3,040	-29.522%
2025-05-30	50.3000	50.5800	49.7500	50.5000	+1.406%	26	3,042	-28.475%
2025-05-29	51.7500	51.7500	49.8000	49.8000	-2.639%	8	3,052	-27.470%
2025-05-28	51.1500	51.1500	51.1500	51.1500	-0.680%	1	3,053	-29.384%
2025-05-27	50.1500	51.5000	50.1000	51.5000	+7.808%	26	3,053	-29.864%
2025-05-23	47.9500	47.9500	47.4000	47.7700	-4.841%	16	3,054	-24.388%
2025-05-22	52.0000	52.0000	48.9800	50.2000	+2.869%	6	3,054	-28.048%
2025-05-21	49.5000	50.2000	48.8000	48.8000	-2.692%	45	3,049	-25.984%
2025-05-20	49.2500	50.1500	49.2500	50.1500	+0.300%	10	3,046	-27.976%
2025-05-19	49.0000	50.0000	49.0000	50.0000	+8.319%	11	3,054	-27.760%
2025-05-16	46.2100	46.2100	46.1600	46.1600	-2.616%	10	3,064	-21.750%
2025-05-15	48.3500	48.3500	47.4000	47.4000	-1.250%	6	3,064	-23.797%
2025-05-14	47.2000	48.1600	47.0000	48.0000	+6.477%	47	3,064	-24.750%
2025-05-13	44.4100	45.5000	44.4100	45.0800	-0.067%	10	3,064	-19.876%
2025-05-12	41.9600	45.1100	41.9600	45.1100	+8.830%	145	3,065	-19.929%
2025-05-09	41.1500	41.8300	40.8300	41.4500	-5.795%	70	3,175	-12.859%
2025-05-08	42.7500	44.5700	42.3000	44.0000	+7.343%	38	3,171	-17.909%
2025-05-07	40.5000	41.0000	40.5000	40.9900	-0.170%	3	3,192	-11.881%
2025-05-06	40.4000	41.0600	40.4000	41.0600	-2.192%	4	3,193	-12.031%
2025-05-05	38.7900	42.6000	38.7900	41.9800	+2.842%	250	3,191	-13.959%
2025-05-02	38.3000	41.3600	38.3000	40.8200	+7.648%	50	3,389	-11.514%
2025-05-01	38.4500	40.1500	36.9800	37.9200	+57.084%	106	3,397	-4.747%
2025-04-30	21.8500	24.1400	21.8500	24.1400	+14.029%	3	3,413	+49.627%
2025-04-28	21.1700	21.1700	21.1700	21.1700	-3.333%	1	3,411	+70.619%
2025-04-25	21.8500	22.0000	21.8500	21.9000	+7.353%	66	3,412	+64.932%
2025-04-24	20.5000	20.5000	20.4000	20.4000	+14.930%	2	3,412	+77.059%
2025-04-23	18.8000	18.8000	17.7500	17.7500	+10.938%	312	3,412	+103.493%
2025-04-22	14.8500	16.0000	14.8500	16.0000	+11.266%	32	3,631	+125.750%
2025-04-21	15.2500	15.2500	14.3800	14.3800	-14.405%	201	3,634	+151.182%
2025-04-17	17.3500	17.3500	16.8000	16.8000	-5.085%	2	3,809	+115.000%
2025-04-16	19.9500	19.9500	17.1700	17.7000	-19.801%	12	3,809	+104.068%
2025-04-15	22.0700	22.0700	22.0700	22.0700	+0.318%	4	3,805	+63.661%
2025-04-14	22.1000	22.1000	22.0000	22.0000	-8.333%	26	3,805	+64.182%
2025-04-11	23.6000	24.0000	23.6000	24.0000	+17.820%	14	3,781	+50.500%
2025-04-10	20.2900	21.0500	20.0500	20.3700	-10.146%	26	3,786	+77.320%
2025-04-09	15.6700	23.4000	15.6000	22.6700	+56.886%	38	3,809	+59.330%
2025-04-08	16.5100	17.7000	14.4500	14.4500	-5.556%	137	3,810	+149.965%
2025-04-07	14.0000	15.3000	13.2300	15.3000	-8.218%	53	3,811	+136.078%
2025-04-04	17.1500	20.0000	15.9500	16.6700	-15.552%	40	3,805	+116.677%
2025-04-03	18.7000	19.8000	18.6000	19.7400	-4.638%	24	3,808	+82.979%
2025-04-02	20.0000	20.7400	20.0000	20.7000	-1.429%	7	3,820	+74.493%