Dark

MSFT20261218C505
MSFT Dec 18 2026 505.00 Call (MSFT261218C00505000)
option OPRA

EOD

Aug 3, 2026

34.43+53.022%(+11.93)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.2500	35.5000	28.2500	34.4300	+53.022%	180	806	0.000%
2026-07-31	20.1000	23.0000	18.4000	22.5000	+18.421%	89	771	+53.022%
2026-07-30	15.0000	20.6000	15.0000	19.0000	+156.757%	118	810	+81.211%
2026-07-29	7.8000	9.1000	7.4000	7.4000	-9.756%	59	773	+365.270%
2026-07-28	8.3000	9.3500	8.0900	8.2000	-1.205%	216	779	+319.878%
2026-07-27	8.1000	8.4000	7.9000	8.3000	+15.922%	27	763	+314.819%
2026-07-24	7.7500	7.7500	7.1600	7.1600	-3.634%	4	776	+380.866%
2026-07-23	9.1300	9.1300	7.0000	7.4300	-15.086%	15	775	+363.392%
2026-07-22	10.2000	10.2000	8.7500	8.7500	-20.814%	51	769	+293.486%
2026-07-21	11.2000	11.2000	11.0500	11.0500	-0.986%	2	754	+211.584%
2026-07-20	9.6500	11.4000	9.6500	11.1600	+2.385%	24	755	+208.513%
2026-07-17	10.5500	11.0000	10.1800	10.9000	-14.173%	38	750	+215.872%
2026-07-16	10.5500	12.7000	10.5500	12.7000	+12.889%	40	737	+171.102%
2026-07-15	10.9000	11.2500	10.8300	11.2500	+23.355%	28	714	+206.044%
2026-07-14	9.0000	9.1200	8.9000	9.1200	-13.143%	27	709	+277.522%
2026-07-13	9.6000	10.5000	9.6000	10.5000	+9.948%	8	708	+227.905%
2026-07-10	9.4000	10.1500	8.8500	9.5500	+16.463%	8	710	+260.524%
2026-07-09	7.3500	8.2000	7.3500	8.2000	-5.747%	11	714	+319.878%
2026-07-08	8.5500	8.8300	8.3500	8.7000	-22.460%	35	713	+295.747%
2026-07-07	10.6000	11.2500	10.6000	11.2200	+16.269%	6	730	+206.863%
2026-07-06	9.4500	10.0500	9.4000	9.6500	-9.644%	23	731	+256.788%
2026-07-02	10.5000	11.0000	10.4000	10.6800	+3.790%	24	727	+222.378%
2026-07-01	9.3300	10.5700	9.3300	10.2900	+29.434%	76	727	+234.597%
2026-06-30	7.9500	7.9500	7.9500	7.9500	+1.274%	1	711	+333.082%
2026-06-29	9.5000	9.5000	7.8500	7.8500	+1.948%	73	711	+338.599%
2026-06-26	7.9000	7.9000	7.7000	7.7000	+24.194%	3	713	+347.143%
2026-06-25	6.3400	6.4000	5.7000	6.2000	-8.555%	15	710	+455.323%
2026-06-24	8.0000	8.0000	6.7800	6.7800	-11.719%	6	716	+407.817%
2026-06-23	8.1000	8.3800	7.6500	7.6800	+7.563%	25	712	+348.307%
2026-06-22	8.4000	8.4000	7.1400	7.1400	-22.222%	22	692	+382.213%
2026-06-18	8.7000	9.2300	8.7000	9.1800	+8.383%	10	679	+275.054%
2026-06-17	9.8700	9.8700	8.4700	8.4700	-23.209%	17	679	+306.494%
2026-06-16	11.0300	11.0300	11.0300	11.0300	-11.048%	2	679	+212.149%
2026-06-15	12.6100	12.9800	12.2700	12.4000	+13.553%	7	680	+177.661%
2026-06-12	10.7500	11.2000	10.4000	10.9200	+3.116%	34	678	+215.293%
2026-06-11	11.0000	11.0000	9.9500	10.5900	-14.597%	81	660	+225.118%
2026-06-10	12.5800	13.2500	12.4000	12.4000	-4.468%	6	636	+177.661%
2026-06-09	14.9200	14.9200	12.9800	12.9800	-15.440%	14	634	+165.254%
2026-06-08	14.7700	15.3500	14.3200	15.3500	-5.364%	19	623	+124.300%
2026-06-05	17.9500	17.9500	15.8500	16.2200	-15.959%	186	609	+112.269%
2026-06-04	20.4500	20.4500	19.2000	19.3000	-5.854%	65	675	+78.394%
2026-06-03	23.0000	23.0000	18.7500	20.5000	-15.984%	5	672	+67.951%
2026-06-02	27.3500	27.3500	24.4000	24.4000	-27.273%	38	670	+41.107%
2026-06-01	30.0500	33.5500	30.0500	33.5500	+29.138%	69	668	+2.623%
2026-05-29	20.0000	25.9800	20.0000	25.9800	+48.457%	88	651	+32.525%
2026-05-28	18.0500	18.2500	16.8500	17.5000	+26.720%	90	638	+96.743%
2026-05-27	13.5700	14.3100	13.5700	13.8100	-2.057%	31	624	+149.312%
2026-05-26	14.5000	14.5000	14.1000	14.1000	-4.987%	7	608	+144.184%
2026-05-22	15.9500	15.9500	14.6000	14.8400	-4.320%	26	607	+132.008%
2026-05-20	14.0600	15.5100	13.8000	15.5100	+3.607%	13	612	+121.986%
2026-05-19	18.2500	18.2500	14.9700	14.9700	-8.160%	39	612	+129.993%
2026-05-18	15.8000	17.1500	15.0000	16.3000	-4.678%	33	612	+111.227%
2026-05-15	14.9800	17.8700	14.9800	17.1000	+44.182%	42	612	+101.345%
2026-05-13	11.3500	11.9000	11.3500	11.8600	-0.503%	3	589	+190.304%
2026-05-12	12.5000	12.5000	11.8700	11.9200	-6.656%	15	589	+188.842%
2026-05-11	12.7000	12.7700	12.4000	12.7700	-8.327%	4	589	+169.616%
2026-05-08	14.3000	14.3000	13.5000	13.9300	-7.133%	7	588	+147.164%
2026-05-07	15.5000	16.1100	15.0000	15.0000	+17.555%	107	585	+129.533%
2026-05-06	12.2500	13.1500	12.2500	12.7600	+4.163%	399	536	+169.828%
2026-05-05	13.4500	13.4600	11.8000	12.2500	-7.337%	336	550	+181.061%
2026-05-04	14.0900	14.8700	13.1100	13.2200	-6.506%	319	551	+160.439%
2026-05-01	14.1300	14.1400	14.1300	14.1400	+13.301%	3	569	+143.494%
2026-04-30	14.5000	14.5000	11.2200	12.4800	-33.758%	28	569	+175.881%
2026-04-29	18.5800	19.3400	18.5000	18.8400	-7.511%	10	564	+82.749%
2026-04-28	19.8000	20.7500	19.7500	20.3700	+3.139%	14	568	+69.023%
2026-04-27	18.4000	19.7500	18.4000	19.7500	+7.923%	121	571	+74.329%
2026-04-24	16.8000	18.4700	16.8000	18.3000	+12.270%	108	563	+88.142%
2026-04-23	17.5500	18.4500	15.8500	16.3000	-21.823%	96	536	+111.227%
2026-04-22	18.0000	21.2700	18.0000	20.8500	+10.904%	12	590	+65.132%
2026-04-21	16.3000	18.8000	16.3000	18.8000	+14.634%	3	591	+83.138%
2026-04-20	16.5400	17.0400	16.4000	16.4000	-10.186%	3	591	+109.939%
2026-04-17	19.2600	20.9800	18.2300	18.2600	+2.815%	90	591	+88.554%
2026-04-16	17.7500	18.3700	16.4500	17.7600	+11.348%	90	597	+93.863%
2026-04-15	13.8800	16.5500	13.8800	15.9500	+44.344%	30	573	+115.862%
2026-04-14	12.0000	12.0000	11.0500	11.0500	+21.162%	19	562	+211.584%
2026-04-13	8.1500	9.1200	8.1500	9.1200	+35.917%	7	560	+277.522%
2026-04-10	7.0100	7.0100	6.7100	6.7100	+3.231%	2	554	+413.115%
2026-04-08	7.0500	7.0500	6.5000	6.5000	+4.670%	4	554	+429.692%
2026-04-07	6.2000	6.2100	6.2000	6.2100	-5.191%	10	553	+454.428%
2026-04-06	6.9000	6.9000	6.4500	6.5500	-2.239%	7	553	+425.649%
2026-04-02	6.6600	6.7000	6.5300	6.7000	-3.319%	36	535	+413.881%
2026-04-01	6.8500	6.9300	6.7000	6.9300	+1.168%	12	535	+396.825%
2026-03-31	6.8000	6.8600	6.3000	6.8500	+14.167%	19	524	+402.628%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+4.348%	1	510	+473.833%
2026-03-27	5.7500	5.8500	5.7500	5.7500	-16.667%	52	510	+498.783%
2026-03-26	6.9000	6.9000	6.9000	6.9000	-0.719%	25	494	+398.986%
2026-03-25	7.2000	7.2000	6.9500	6.9500	-7.210%	32	494	+395.396%
2026-03-24	7.5500	7.5500	7.4900	7.4900	-19.027%	4	503	+359.680%
2026-03-23	9.3300	9.3300	9.1000	9.2500	-0.538%	4	500	+272.216%
2026-03-20	9.3500	9.7400	9.2500	9.3000	-9.268%	6	500	+270.215%
2026-03-19	11.0300	11.0300	10.0000	10.2500	-7.658%	4	499	+235.902%
2026-03-18	12.0000	12.0000	11.1000	11.1000	-16.854%	3	497	+210.180%
2026-03-16	13.3500	13.3500	13.3500	13.3500	-1.111%	3	498	+157.903%
2026-03-13	14.0000	14.0000	13.5000	13.5000	-11.067%	2	498	+155.037%
2026-03-12	15.6500	15.6500	15.1800	15.1800	-0.328%	12	498	+126.812%
2026-03-11	15.2300	15.2300	15.2300	15.2300	-8.529%	1	489	+126.067%
2026-03-10	16.6500	16.6500	16.6500	16.6500	-1.770%	3	489	+106.787%
2026-03-09	17.7500	17.7500	16.9500	16.9500	-10.648%	5	492	+103.127%
2026-03-06	19.3000	19.3000	18.9700	18.9700	+2.375%	7	494	+81.497%
2026-03-05	18.5300	18.5300	18.5300	18.5300	+0.597%	1	498	+85.807%
2026-03-04	18.4200	18.4200	18.4200	18.4200	+5.862%	5	498	+86.916%
2026-03-03	15.6500	17.4500	14.7900	17.4000	+12.258%	8	493	+97.874%
2026-03-02	15.7000	15.7400	15.5000	15.5000	+3.333%	79	491	+122.129%
2026-02-27	15.0000	15.0000	15.0000	15.0000	+0.469%	1	486	+129.533%
2026-02-25	14.3500	14.9300	14.3500	14.9300	+24.937%	11	486	+130.610%
2026-02-24	12.4500	12.4500	11.9500	11.9500	-0.417%	2	486	+188.117%
2026-02-23	12.9300	12.9300	12.0000	12.0000	-17.752%	3	486	+186.917%
2026-02-20	14.5900	14.5900	14.5900	14.5900	+0.621%	1	486	+135.984%
2026-02-19	14.8500	14.8500	14.5000	14.5000	-0.344%	13	486	+137.448%
2026-02-18	14.0500	15.0000	14.0500	14.5500	+1.748%	6	480	+136.632%
2026-02-17	15.2300	15.2300	14.2000	14.3000	-14.114%	16	475	+140.769%
2026-02-12	15.4500	16.6500	15.4500	16.6500	+0.604%	8	466	+106.787%
2026-02-11	17.2500	17.2500	16.0700	16.5500	-11.022%	152	466	+108.036%
2026-02-10	20.1000	20.5000	18.6000	18.6000	+1.918%	6	596	+85.108%
2026-02-09	15.8100	18.2500	15.8100	18.2500	+21.102%	105	590	+88.658%
2026-02-06	14.3000	15.0700	13.9400	15.0700	+5.754%	171	490	+128.467%
2026-02-05	16.0000	16.0500	14.1300	14.2500	-23.305%	87	556	+141.614%
2026-02-04	18.2800	18.5800	18.2800	18.5800	+8.149%	3	532	+85.307%
2026-02-03	18.1000	18.2500	16.6000	17.1800	-16.195%	48	530	+100.407%
2026-02-02	22.5000	22.5000	20.4800	20.5000	-12.017%	62	501	+67.951%
2026-01-30	23.0000	23.7000	23.0000	23.3000	+0.866%	15	530	+47.768%
2026-01-29	26.8800	26.8800	21.5600	23.1000	-48.472%	70	526	+49.048%
2026-01-28	46.9000	46.9000	44.8300	44.8300	+4.596%	6	508	-23.199%
2026-01-27	42.8600	42.8600	42.8600	42.8600	+8.232%	1	512	-19.669%
2026-01-23	31.5000	39.6000	31.5000	39.6000	+26.316%	2	512	-13.056%
2026-01-22	29.2000	31.6100	28.7000	31.3500	+12.689%	119	513	+9.825%
2026-01-21	31.2300	31.2300	27.2500	27.8200	-11.962%	26	526	+23.760%
2026-01-20	31.9000	31.9700	31.6000	31.6000	-9.843%	5	520	+8.956%
2026-01-16	34.1500	35.0500	34.1500	35.0500	+1.712%	3	519	-1.769%
2026-01-15	34.9500	35.4500	34.4000	34.4600	-2.269%	15	519	-0.087%
2026-01-14	36.9500	36.9500	35.2600	35.2600	-8.153%	27	517	-2.354%
2026-01-13	41.0000	41.0000	38.3900	38.3900	-9.883%	2	542	-10.315%
2026-01-12	43.6000	43.7500	42.6000	42.6000	-1.843%	5	543	-19.178%
2026-01-09	42.2000	43.4700	42.2000	43.4000	-4.110%	4	543	-20.668%
2026-01-08	45.2600	45.2600	45.2600	45.2600	-3.187%	5	543	-23.928%
2026-01-07	43.5000	46.8000	43.5000	46.7500	+9.102%	9	543	-26.353%
2026-01-06	40.3300	42.8500	40.3300	42.8500	+2.881%	64	537	-19.650%
2026-01-05	41.0000	41.6500	41.0000	41.6500	+0.604%	5	505	-17.335%
2026-01-02	46.1500	46.1500	41.1000	41.4000	-14.867%	25	505	-16.836%
2025-12-30	48.6000	48.6300	48.6000	48.6300	-0.082%	2	509	-29.200%
2025-12-29	49.4000	49.4500	48.5700	48.6700	-1.478%	16	508	-29.258%
2025-12-26	49.0000	49.4000	48.7000	49.4000	-0.803%	7	512	-30.304%
2025-12-23	49.8000	49.8000	49.8000	49.8000	+1.529%	11	515	-30.863%
2025-12-22	49.0800	49.5300	49.0500	49.0500	+0.204%	3	515	-29.806%
2025-12-19	49.8100	49.8100	48.9500	48.9500	-1.746%	2	515	-29.663%
2025-12-18	47.4200	51.3200	47.4200	49.8200	+10.711%	39	514	-30.891%
2025-12-16	45.3200	45.3200	45.0000	45.0000	-2.046%	11	526	-23.489%
2025-12-15	47.9000	47.9000	45.7000	45.9400	-6.948%	7	531	-25.054%
2025-12-12	50.4500	50.4500	49.2000	49.3700	-3.101%	10	529	-30.261%
2025-12-11	50.7000	50.9500	50.7000	50.9500	+1.433%	4	525	-32.424%
2025-12-10	52.4800	52.4800	50.2300	50.2300	-10.782%	9	525	-31.455%
2025-12-09	56.2000	56.3000	56.2000	56.3000	0.000%	5	526	-38.845%
2025-12-08	56.3000	56.3000	56.3000	56.3000	+11.309%	2	528	-38.845%
2025-12-04	49.8300	50.5800	49.8300	50.5800	+2.079%	4	528	-31.930%
2025-12-03	51.2800	51.2800	49.5500	49.5500	-12.749%	3	530	-30.515%
2025-12-02	55.4700	56.7900	55.4700	56.7900	+3.764%	2	530	-39.373%
2025-12-01	54.6900	54.7300	54.6900	54.7300	+0.073%	2	528	-37.091%
2025-11-26	54.5500	54.6900	54.5500	54.6900	+11.272%	2	528	-37.045%
2025-11-25	45.6800	49.1500	45.6800	49.1500	+2.396%	18	528	-29.949%
2025-11-24	47.2200	48.1500	46.2500	48.0000	-7.157%	53	538	-28.271%
2025-11-21	50.7400	51.7000	50.7400	51.7000	-2.728%	2	587	-33.404%
2025-11-20	58.5500	58.5500	53.1500	53.1500	-4.664%	3	587	-35.221%
2025-11-19	55.7500	55.7500	55.7500	55.7500	-7.806%	1	585	-38.242%
2025-11-18	61.6500	62.3000	58.0000	60.4700	-10.943%	11	585	-43.063%
2025-11-17	68.4300	68.4300	67.9000	67.9000	-2.020%	3	590	-49.293%
2025-11-14	68.4000	69.3000	68.4000	69.3000	+4.289%	4	588	-50.317%
2025-11-13	71.1000	71.1000	66.4000	66.4500	-4.526%	12	586	-48.187%
2025-11-12	67.2500	69.6000	63.6500	69.6000	+1.369%	18	584	-50.532%
2025-11-11	65.8000	68.7000	65.8000	68.6600	+2.021%	8	577	-49.854%
2025-11-10	65.2000	67.4000	65.2000	67.3000	+7.234%	11	573	-48.841%
2025-11-07	62.1000	62.7600	62.0500	62.7600	-1.476%	6	568	-45.140%
2025-11-06	65.8100	65.8100	63.7000	63.7000	-7.881%	21	568	-45.950%
2025-11-05	71.4000	71.4000	69.0000	69.1500	-3.624%	21	553	-50.210%
2025-11-04	71.7500	71.7500	71.7500	71.7500	-2.514%	1	542	-52.014%
2025-11-03	77.9100	77.9100	73.6000	73.6000	-6.110%	14	540	-53.220%
2025-10-30	83.2800	83.2800	78.3900	78.3900	-12.657%	6	540	-56.079%
2025-10-29	92.2400	92.2400	89.7500	89.7500	-3.193%	28	539	-61.638%
2025-10-28	93.8500	93.8500	92.7100	92.7100	+11.699%	5	519	-62.863%
2025-10-27	83.0000	84.3000	83.0000	83.0000	+6.615%	3	519	-58.518%
2025-10-24	77.2600	77.8500	77.2600	77.8500	+0.646%	3	519	-55.774%
2025-10-23	77.3500	77.3500	77.3500	77.3500	+3.354%	1	519	-55.488%
2025-10-22	74.5800	74.8400	74.5800	74.8400	+3.242%	2	519	-53.995%
2025-10-20	72.8500	72.8500	72.4800	72.4900	-0.014%	8	519	-52.504%
2025-10-17	71.4500	72.5000	71.4500	72.5000	+2.329%	43	512	-52.510%
2025-10-16	70.8500	70.8500	70.8500	70.8500	+0.141%	1	482	-51.404%
2025-10-15	70.7500	70.7500	70.7500	70.7500	-0.422%	1	481	-51.336%
2025-10-14	71.0000	71.0500	71.0000	71.0500	-2.229%	111	480	-51.541%
2025-10-10	73.3100	73.3100	72.6700	72.6700	-7.873%	6	415	-52.621%
2025-10-08	78.4200	78.8800	78.4200	78.8800	-1.646%	3	420	-56.351%
2025-10-07	80.2000	80.2000	80.2000	80.2000	-2.788%	1	422	-57.070%
2025-10-06	78.0000	82.5000	78.0000	82.5000	+13.840%	5	422	-58.267%
2025-09-30	72.4700	72.4700	72.4700	72.4700	+1.527%	1	424	-52.491%
2025-09-29	67.6000	71.3800	67.6000	71.3800	+5.265%	27	425	-51.765%
2025-09-26	70.4000	70.4000	67.8100	67.8100	+1.970%	6	404	-49.226%
2025-09-25	66.5000	66.5000	66.5000	66.5000	-5.000%	1	400	-48.226%
2025-09-23	70.0000	70.0000	70.0000	70.0000	-3.648%	1	399	-50.814%
2025-09-19	72.6500	72.6500	72.6500	72.6500	+6.058%	1	398	-52.608%
2025-09-18	68.4000	68.7500	68.0000	68.5000	0.000%	31	398	-49.737%
2025-09-17	67.4000	68.8500	67.4000	68.5000	+1.406%	3	382	-49.737%
2025-09-15	67.5500	67.5500	67.5500	67.5500	-4.184%	1	383	-49.030%
2025-09-12	66.1900	70.5000	66.1900	70.5000	+15.859%	14	382	-51.163%
2025-09-11	60.8500	60.8500	60.8500	60.8500	-2.842%	1	382	-43.418%
2025-09-10	63.2000	64.0000	62.6300	62.6300	+2.253%	7	381	-45.026%
2025-09-08	61.2500	61.2500	61.2500	61.2500	+3.814%	1	385	-43.788%
2025-09-05	61.0000	61.0000	59.0000	59.0000	-11.211%	4	384	-41.644%
2025-09-04	66.3500	66.4500	66.3500	66.4500	-1.409%	11	384	-48.187%
2025-09-03	67.4000	67.4000	67.4000	67.4000	+1.736%	1	384	-48.917%
2025-09-02	65.4600	66.2500	65.4600	66.2500	-4.097%	4	383	-48.030%
2025-08-29	69.0800	69.0800	69.0800	69.0800	+0.626%	1	378	-50.159%
2025-08-28	68.6500	68.6500	68.6500	68.6500	+3.233%	7	378	-49.847%
2025-08-25	66.5000	66.5000	66.5000	66.5000	-2.707%	1	378	-48.226%
2025-08-22	69.5000	69.5000	68.1000	68.3500	+0.692%	3	378	-49.627%
2025-08-20	68.0000	68.0500	67.8800	67.8800	-3.894%	10	376	-49.278%
2025-08-19	70.6300	70.6300	70.6300	70.6300	-10.425%	1	370	-51.253%
2025-08-13	78.8500	78.8500	78.8500	78.8500	-0.152%	7	370	-56.335%
2025-08-08	79.0500	79.0500	78.9700	78.9700	-3.270%	5	363	-56.401%
2025-08-07	81.6400	81.6400	81.6400	81.6400	-7.689%	1	359	-57.827%
2025-08-05	88.4400	88.4400	88.4400	88.4400	+0.786%	2	360	-61.070%
2025-07-31	93.5000	93.5000	87.5900	87.7500	+19.567%	8	358	-60.764%
2025-07-28	73.3900	73.3900	73.3900	73.3900	-3.077%	1	358	-53.086%
2025-07-25	75.4300	75.7200	75.4300	75.7200	+9.422%	2	358	-54.530%
2025-07-23	67.9500	69.2000	67.9500	69.2000	-0.575%	10	357	-50.246%
2025-07-22	69.6000	69.6000	69.6000	69.6000	-3.748%	1	352	-50.532%
2025-07-21	72.3100	72.3100	72.3100	72.3100	-1.793%	2	351	-52.386%
2025-07-18	72.8100	73.6300	72.8100	73.6300	-0.419%	6	349	-53.239%
2025-07-17	73.4300	75.4000	73.4300	73.9400	+4.939%	13	347	-53.435%
2025-07-16	68.5400	70.4600	68.5400	70.4600	-0.705%	4	352	-51.135%
2025-07-15	68.6500	71.4500	68.6500	70.9600	+4.292%	7	352	-51.480%
2025-07-14	68.0400	68.0400	68.0400	68.0400	-1.917%	1	352	-49.397%
2025-07-11	69.3700	69.3700	69.3700	69.3700	+1.790%	1	351	-50.368%
2025-07-09	67.4100	70.1200	67.4100	68.1500	+10.329%	8	351	-49.479%
2025-07-02	61.7700	61.7700	61.7700	61.7700	-2.015%	1	345	-44.261%
2025-07-01	65.6000	65.6000	63.0400	63.0400	-5.868%	2	346	-45.384%
2025-06-30	65.0900	66.9700	65.0900	66.9700	+2.952%	12	347	-48.589%
2025-06-27	65.9800	65.9800	65.0500	65.0500	-1.514%	17	347	-47.071%
2025-06-26	65.3100	66.4300	63.7700	66.0500	+5.343%	9	341	-47.873%
2025-06-25	63.7500	63.7500	62.7000	62.7000	+4.291%	2	341	-45.088%
2025-06-23	53.9800	60.6000	53.9800	60.1200	+7.742%	21	341	-42.731%
2025-06-20	55.8000	55.8000	55.8000	55.8000	-2.787%	2	341	-38.297%
2025-06-18	56.4000	57.4000	56.4000	57.4000	+0.861%	5	340	-40.017%
2025-06-16	56.9100	56.9100	56.9100	56.9100	-0.350%	1	340	-39.501%
2025-06-12	56.1900	57.7600	56.1900	57.1100	+4.406%	16	340	-39.713%
2025-06-11	54.7000	54.7000	54.7000	54.7000	+2.415%	7	334	-37.057%
2025-06-10	53.4100	53.4100	53.4100	53.4100	+1.733%	2	341	-35.536%
2025-06-09	52.5500	52.5500	52.5000	52.5000	-1.685%	13	341	-34.419%
2025-06-06	53.8300	54.1300	53.4000	53.4000	+8.382%	8	350	-35.524%
2025-06-05	49.2700	49.2700	49.2700	49.2700	-0.565%	1	348	-30.120%
2025-06-04	49.5400	49.5500	49.5400	49.5500	+2.588%	15	348	-30.515%
2025-06-02	48.3000	48.3000	48.3000	48.3000	+2.222%	1	348	-28.716%
2025-05-30	48.3000	48.3000	47.2500	47.2500	-1.254%	6	347	-27.132%
2025-05-20	47.9000	47.9000	47.8500	47.8500	-1.034%	3	347	-28.046%
2025-05-19	48.3500	48.3500	48.3500	48.3500	+6.568%	1	345	-28.790%
2025-05-14	45.3500	45.3700	45.3500	45.3700	+6.129%	5	345	-24.113%
2025-05-13	42.7500	42.7500	42.7500	42.7500	+7.547%	1	345	-19.462%
2025-05-12	40.3600	40.3600	39.7000	39.7500	-3.519%	36	345	-13.384%
2025-05-08	41.2000	41.2000	41.2000	41.2000	+5.913%	1	347	-16.432%
2025-05-05	38.9000	38.9000	38.9000	38.9000	-1.718%	5	346	-11.491%
2025-05-02	39.5800	39.5800	39.5800	39.5800	+11.745%	2	341	-13.012%
2025-05-01	36.9000	36.9000	35.4000	35.4200	+71.111%	103	341	-2.795%
2025-04-30	20.7000	20.7000	20.7000	20.7000	+5.558%	100	341	+66.329%
2025-04-25	19.6100	19.6100	19.6100	19.6100	+43.139%	2	421	+75.574%
2025-04-21	13.7000	13.7000	13.7000	13.7000	-4.861%	1	422	+151.314%
2025-04-08	14.4000	14.4000	14.4000	14.4000	-20.661%	1	421	+139.097%
2025-04-03	18.1500	18.1500	18.1500	18.1500	+6.765%	1	422	+89.697%
2025-03-31	16.5000	17.1200	16.5000	17.0000	-27.660%	301	421	+102.529%
2025-03-25	23.4500	23.5500	23.4500	23.5000	-27.357%	200	388	+46.511%
2025-02-12	32.3500	32.3500	32.3500	32.3500	-5.575%	5	309	+6.430%
2025-02-10	34.2600	34.2600	34.2600	34.2600	-1.410%	5	314	+0.496%
2025-02-03	34.7500	34.7500	34.7500	34.7500	-3.740%	3	311	-0.921%
2025-01-31	36.9000	36.9000	35.7000	36.1000	+2.966%	10	311	-4.626%
2025-01-30	35.0600	35.0600	35.0600	35.0600	-14.862%	1	313	-1.797%
2025-01-27	41.1800	41.1800	41.1800	41.1800	+9.813%	1	313	-16.391%
2025-01-13	37.5000	37.5000	37.5000	37.5000	-2.140%	6	312	-8.187%
2025-01-02	38.3200	38.3200	38.3200	38.3200	-13.303%	1	312	-10.151%
2024-12-30	44.2000	44.2000	44.2000	44.2000	-3.070%	3	311	-22.104%
2024-12-27	45.6000	45.6000	45.6000	45.6000	-23.746%	10	314	-24.496%
2024-12-17	59.8000	59.8000	59.8000	59.8000	+4.894%	3	319	-42.425%
2024-12-12	57.7500	57.7500	57.0100	57.0100	+5.809%	20	316	-39.607%
2024-12-06	53.8800	53.8800	53.8800	53.8800	+27.527%	2	331	-36.099%
2024-11-29	42.2500	42.2500	42.2500	42.2500	+5.943%	2	331	-18.509%
2024-11-25	39.7600	40.0000	39.7600	39.8800	-3.904%	3	330	-13.666%
2024-11-12	41.5000	41.5000	41.5000	41.5000	+6.684%	1	328	-17.036%
2024-11-05	38.9000	38.9000	38.9000	38.9000	+2.046%	1	328	-11.491%
2024-11-04	37.5500	38.1200	37.5500	38.1200	+0.316%	3	327	-9.680%
2024-11-01	38.0000	38.0000	38.0000	38.0000	-25.490%	12	326	-9.395%
2024-10-30	50.2000	51.0000	50.2000	51.0000	+22.185%	4	320	-32.490%
2024-10-17	42.4500	42.4500	41.7400	41.7400	+5.431%	2	320	-17.513%
2024-10-07	39.5900	39.5900	39.5900	39.5900	-16.034%	6	319	-13.034%
2024-09-26	47.2000	47.2000	47.1500	47.1500	-2.077%	2	324	-26.978%
2024-09-25	47.7500	48.1500	47.7000	48.1500	+3.326%	7	329	-28.494%
2024-09-24	46.6500	46.6500	46.5500	46.6000	-11.373%	4	322	-26.116%
2024-09-19	53.2300	53.2300	52.5800	52.5800	+24.156%	17	320	-34.519%
2024-09-11	42.2500	42.3500	42.2500	42.3500	+10.373%	2	318	-18.701%
2024-09-06	39.1500	39.1500	38.2800	38.3700	-10.664%	6	318	-10.268%
2024-09-05	42.8000	42.9500	42.3600	42.9500	-0.116%	12	316	-19.837%
2024-08-28	43.0000	43.0000	43.0000	43.0000	-3.760%	1	304	-19.930%
2024-08-23	44.6800	44.6800	44.6800	44.6800	-7.014%	2	303	-22.941%
2024-08-22	48.0500	48.0500	48.0500	48.0500	-0.723%	2	302	-28.345%
2024-08-21	48.2500	48.8000	48.2500	48.4000	-1.265%	5	300	-28.864%
2024-08-20	48.6500	49.0200	48.6500	49.0200	+5.875%	3	297	-29.763%
2024-08-19	46.3000	46.3000	46.3000	46.3000	-2.424%	1	296	-25.637%
2024-08-16	48.4000	48.8000	47.3000	47.4500	-2.467%	446	296	-27.439%
2024-08-15	48.2000	48.6500	48.2000	48.6500	+9.350%	62	75	-29.229%
2024-08-14	44.4900	44.4900	44.4900	44.4900	-0.470%	2	23	-22.612%
2024-08-13	44.5000	44.7000	44.5000	44.7000	+5.425%	2	21	-22.975%
2024-08-12	42.7600	42.7600	42.4000	42.4000	+1.923%	7	21	-18.797%
2024-08-08	41.6000	41.6000	41.6000	41.6000	+4.418%	1	20	-17.236%
2024-08-05	39.8400	39.8400	39.8400	39.8400	-14.872%	6	19	-13.579%
2024-08-01	49.5800	49.5800	46.7500	46.8000	-5.321%	3	14	-26.432%
2024-07-31	50.1700	50.1700	49.4300	49.4300	-8.750%	4	14	-30.346%
2024-07-29	54.1700	54.1700	54.1700	54.1700	+1.728%	3	14	-36.441%
2024-07-25	53.2500	53.2500	53.2500	53.2500	-2.508%	2	11	-35.343%
2024-07-24	54.7500	54.7500	54.6200	54.6200	-12.775%	4	9	-36.964%
2024-07-22	62.6200	62.6200	62.6200	62.6200	+4.280%	2	10	-45.018%
2024-07-18	60.0500	60.0500	60.0500	60.0500	-12.208%	1	10	-42.664%
2024-07-15	68.3000	68.4000	68.2500	68.4000	-10.354%	4	10	-49.664%
2024-07-08	76.3000	76.3000	76.3000	76.3000	0.000%	8	8	-54.875%