Dark

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

EOD

Sep 29, 2026

32.72-0.998%(-0.33)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.0300	35.0200	29.0000	32.7200	-0.998%	48	1,328	0.000%
2026-09-28	32.0000	34.9000	30.0000	33.0500	-12.427%	74	1,316	-0.998%
2026-09-25	30.0000	39.3000	30.0000	37.7400	+42.955%	80	1,312	-13.302%
2026-09-24	24.7300	26.4000	24.3900	26.4000	-5.714%	208	1,332	+23.939%
2026-09-23	30.5000	33.7100	27.5000	28.0000	0.000%	50	1,254	+16.857%
2026-09-22	30.5500	30.5500	25.8200	28.0000	-4.110%	87	1,241	+16.857%
2026-09-21	25.8700	29.4500	24.2500	29.2000	+17.600%	222	1,198	+12.055%
2026-09-18	27.5700	27.5700	24.5000	24.8300	-7.351%	88	1,062	+31.776%
2026-09-17	26.5600	27.9800	26.2000	26.8000	+10.424%	76	1,005	+22.090%
2026-09-16	26.1700	26.8100	24.0000	24.2700	-13.321%	305	963	+34.817%
2026-09-15	30.4500	32.3000	28.0000	28.0000	-16.418%	59	767	+16.857%
2026-09-14	30.1500	35.1100	29.5000	33.5000	+19.643%	74	757	-2.328%
2026-09-11	28.5300	28.6900	27.2000	28.0000	+7.692%	57	752	+16.857%
2026-09-10	26.6000	27.8200	25.6000	26.0000	-2.985%	41	778	+25.846%
2026-09-09	27.0000	27.6500	26.4700	26.8000	-3.839%	30	764	+22.090%
2026-09-08	26.5000	27.8700	26.4000	27.8700	-10.155%	16	761	+17.402%
2026-09-04	36.7300	36.7300	30.7500	31.0200	-17.014%	43	788	+5.480%
2026-09-03	36.0000	40.1100	36.0000	37.3800	+26.626%	58	788	-12.467%
2026-09-02	29.0000	30.7400	28.2000	29.5200	-8.037%	23	802	+10.840%
2026-09-01	31.5700	33.1500	31.5700	32.1000	-11.448%	24	804	+1.931%
2026-08-31	37.2000	38.9200	36.2500	36.2500	-11.564%	16	800	-9.738%
2026-08-28	36.3500	43.4000	36.3500	40.9900	+13.546%	42	796	-20.176%
2026-08-27	28.5000	36.8500	28.5000	36.1000	+13.415%	44	809	-9.363%
2026-08-26	30.7000	31.8300	30.0400	31.8300	+11.489%	106	799	+2.796%
2026-08-25	28.4000	28.5500	27.0500	28.5500	+4.771%	24	826	+14.606%
2026-08-24	27.7000	29.0000	27.2000	27.2500	+6.863%	64	824	+20.073%
2026-08-21	27.0000	27.0000	25.2500	25.5000	-2.672%	9	803	+28.314%
2026-08-20	26.1900	26.2000	25.5200	26.2000	+0.769%	8	803	+24.885%
2026-08-19	26.7000	28.8000	26.0000	26.0000	+1.286%	31	801	+25.846%
2026-08-18	25.2500	25.6700	25.2500	25.6700	+2.393%	6	805	+27.464%
2026-08-17	30.2500	30.2500	24.3000	25.0700	-21.039%	41	805	+30.515%
2026-08-14	34.4500	34.4500	31.7500	31.7500	-1.244%	39	803	+3.055%
2026-08-13	34.6100	34.8600	32.1500	32.1500	-1.832%	28	818	+1.773%
2026-08-12	35.0000	35.0000	31.7500	32.7500	-14.891%	42	813	-0.092%
2026-08-11	37.8800	39.0900	37.1000	38.4800	-7.722%	16	821	-14.969%
2026-08-10	42.5000	45.8400	40.0700	41.7000	+6.568%	101	818	-21.535%
2026-08-07	42.0000	42.2700	37.9200	39.1300	-3.383%	62	796	-16.381%
2026-08-06	36.5000	40.5000	35.7500	40.5000	+16.480%	124	788	-19.210%
2026-08-05	37.0000	37.0600	33.3500	34.7700	-6.154%	84	786	-5.896%
2026-08-04	29.6600	40.9900	29.2000	37.0500	+7.610%	82	823	-11.687%
2026-08-03	28.2500	35.5000	28.2500	34.4300	+53.022%	180	806	-4.967%
2026-07-31	20.1000	23.0000	18.4000	22.5000	+18.421%	89	771	+45.422%
2026-07-30	15.0000	20.6000	15.0000	19.0000	+156.757%	118	810	+72.211%
2026-07-29	7.8000	9.1000	7.4000	7.4000	-9.756%	59	773	+342.162%
2026-07-28	8.3000	9.3500	8.0900	8.2000	-1.205%	216	779	+299.024%
2026-07-27	8.1000	8.4000	7.9000	8.3000	+15.922%	27	763	+294.217%
2026-07-24	7.7500	7.7500	7.1600	7.1600	-3.634%	4	776	+356.983%
2026-07-23	9.1300	9.1300	7.0000	7.4300	-15.086%	15	775	+340.377%
2026-07-22	10.2000	10.2000	8.7500	8.7500	-20.814%	51	769	+273.943%
2026-07-21	11.2000	11.2000	11.0500	11.0500	-0.986%	2	754	+196.109%
2026-07-20	9.6500	11.4000	9.6500	11.1600	+2.385%	24	755	+193.190%
2026-07-17	10.5500	11.0000	10.1800	10.9000	-14.173%	38	750	+200.183%
2026-07-16	10.5500	12.7000	10.5500	12.7000	+12.889%	40	737	+157.638%
2026-07-15	10.9000	11.2500	10.8300	11.2500	+23.355%	28	714	+190.844%
2026-07-14	9.0000	9.1200	8.9000	9.1200	-13.143%	27	709	+258.772%
2026-07-13	9.6000	10.5000	9.6000	10.5000	+9.948%	8	708	+211.619%
2026-07-10	9.4000	10.1500	8.8500	9.5500	+16.463%	8	710	+242.618%
2026-07-09	7.3500	8.2000	7.3500	8.2000	-5.747%	11	714	+299.024%
2026-07-08	8.5500	8.8300	8.3500	8.7000	-22.460%	35	713	+276.092%
2026-07-07	10.6000	11.2500	10.6000	11.2200	+16.269%	6	730	+191.622%
2026-07-06	9.4500	10.0500	9.4000	9.6500	-9.644%	23	731	+239.067%
2026-07-02	10.5000	11.0000	10.4000	10.6800	+3.790%	24	727	+206.367%
2026-07-01	9.3300	10.5700	9.3300	10.2900	+29.434%	76	727	+217.979%
2026-06-30	7.9500	7.9500	7.9500	7.9500	+1.274%	1	711	+311.572%
2026-06-29	9.5000	9.5000	7.8500	7.8500	+1.948%	73	711	+316.815%
2026-06-26	7.9000	7.9000	7.7000	7.7000	+24.194%	3	713	+324.935%
2026-06-25	6.3400	6.4000	5.7000	6.2000	-8.555%	15	710	+427.742%
2026-06-24	8.0000	8.0000	6.7800	6.7800	-11.719%	6	716	+382.596%
2026-06-23	8.1000	8.3800	7.6500	7.6800	+7.563%	25	712	+326.042%
2026-06-22	8.4000	8.4000	7.1400	7.1400	-22.222%	22	692	+358.263%
2026-06-18	8.7000	9.2300	8.7000	9.1800	+8.383%	10	679	+256.427%
2026-06-17	9.8700	9.8700	8.4700	8.4700	-23.209%	17	679	+286.305%
2026-06-16	11.0300	11.0300	11.0300	11.0300	-11.048%	2	679	+196.646%
2026-06-15	12.6100	12.9800	12.2700	12.4000	+13.553%	7	680	+163.871%
2026-06-12	10.7500	11.2000	10.4000	10.9200	+3.116%	34	678	+199.634%
2026-06-11	11.0000	11.0000	9.9500	10.5900	-14.597%	81	660	+208.971%
2026-06-10	12.5800	13.2500	12.4000	12.4000	-4.468%	6	636	+163.871%
2026-06-09	14.9200	14.9200	12.9800	12.9800	-15.440%	14	634	+152.080%
2026-06-08	14.7700	15.3500	14.3200	15.3500	-5.364%	19	623	+113.160%
2026-06-05	17.9500	17.9500	15.8500	16.2200	-15.959%	186	609	+101.726%
2026-06-04	20.4500	20.4500	19.2000	19.3000	-5.854%	65	675	+69.534%
2026-06-03	23.0000	23.0000	18.7500	20.5000	-15.984%	5	672	+59.610%
2026-06-02	27.3500	27.3500	24.4000	24.4000	-27.273%	38	670	+34.098%
2026-06-01	30.0500	33.5500	30.0500	33.5500	+29.138%	69	668	-2.474%
2026-05-29	20.0000	25.9800	20.0000	25.9800	+48.457%	88	651	+25.943%
2026-05-28	18.0500	18.2500	16.8500	17.5000	+26.720%	90	638	+86.971%
2026-05-27	13.5700	14.3100	13.5700	13.8100	-2.057%	31	624	+136.930%
2026-05-26	14.5000	14.5000	14.1000	14.1000	-4.987%	7	608	+132.057%
2026-05-22	15.9500	15.9500	14.6000	14.8400	-4.320%	26	607	+120.485%
2026-05-20	14.0600	15.5100	13.8000	15.5100	+3.607%	13	612	+110.961%
2026-05-19	18.2500	18.2500	14.9700	14.9700	-8.160%	39	612	+118.570%
2026-05-18	15.8000	17.1500	15.0000	16.3000	-4.678%	33	612	+100.736%
2026-05-15	14.9800	17.8700	14.9800	17.1000	+44.182%	42	612	+91.345%
2026-05-13	11.3500	11.9000	11.3500	11.8600	-0.503%	3	589	+175.885%
2026-05-12	12.5000	12.5000	11.8700	11.9200	-6.656%	15	589	+174.497%
2026-05-11	12.7000	12.7700	12.4000	12.7700	-8.327%	4	589	+156.226%
2026-05-08	14.3000	14.3000	13.5000	13.9300	-7.133%	7	588	+134.889%
2026-05-07	15.5000	16.1100	15.0000	15.0000	+17.555%	107	585	+118.133%
2026-05-06	12.2500	13.1500	12.2500	12.7600	+4.163%	399	536	+156.426%
2026-05-05	13.4500	13.4600	11.8000	12.2500	-7.337%	336	550	+167.102%
2026-05-04	14.0900	14.8700	13.1100	13.2200	-6.506%	319	551	+147.504%
2026-05-01	14.1300	14.1400	14.1300	14.1400	+13.301%	3	569	+131.400%
2026-04-30	14.5000	14.5000	11.2200	12.4800	-33.758%	28	569	+162.179%
2026-04-29	18.5800	19.3400	18.5000	18.8400	-7.511%	10	564	+73.673%
2026-04-28	19.8000	20.7500	19.7500	20.3700	+3.139%	14	568	+60.628%
2026-04-27	18.4000	19.7500	18.4000	19.7500	+7.923%	121	571	+65.671%
2026-04-24	16.8000	18.4700	16.8000	18.3000	+12.270%	108	563	+78.798%
2026-04-23	17.5500	18.4500	15.8500	16.3000	-21.823%	96	536	+100.736%
2026-04-22	18.0000	21.2700	18.0000	20.8500	+10.904%	12	590	+56.930%
2026-04-21	16.3000	18.8000	16.3000	18.8000	+14.634%	3	591	+74.043%
2026-04-20	16.5400	17.0400	16.4000	16.4000	-10.186%	3	591	+99.512%
2026-04-17	19.2600	20.9800	18.2300	18.2600	+2.815%	90	591	+79.189%
2026-04-16	17.7500	18.3700	16.4500	17.7600	+11.348%	90	597	+84.234%
2026-04-15	13.8800	16.5500	13.8800	15.9500	+44.344%	30	573	+105.141%
2026-04-14	12.0000	12.0000	11.0500	11.0500	+21.162%	19	562	+196.109%
2026-04-13	8.1500	9.1200	8.1500	9.1200	+35.917%	7	560	+258.772%
2026-04-10	7.0100	7.0100	6.7100	6.7100	+3.231%	2	554	+387.630%
2026-04-08	7.0500	7.0500	6.5000	6.5000	+4.670%	4	554	+403.385%
2026-04-07	6.2000	6.2100	6.2000	6.2100	-5.191%	10	553	+426.892%
2026-04-06	6.9000	6.9000	6.4500	6.5500	-2.239%	7	553	+399.542%
2026-04-02	6.6600	6.7000	6.5300	6.7000	-3.319%	36	535	+388.358%
2026-04-01	6.8500	6.9300	6.7000	6.9300	+1.168%	12	535	+372.150%
2026-03-31	6.8000	6.8600	6.3000	6.8500	+14.167%	19	524	+377.664%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+4.348%	1	510	+445.333%
2026-03-27	5.7500	5.8500	5.7500	5.7500	-16.667%	52	510	+469.043%
2026-03-26	6.9000	6.9000	6.9000	6.9000	-0.719%	25	494	+374.203%
2026-03-25	7.2000	7.2000	6.9500	6.9500	-7.210%	32	494	+370.791%
2026-03-24	7.5500	7.5500	7.4900	7.4900	-19.027%	4	503	+336.849%
2026-03-23	9.3300	9.3300	9.1000	9.2500	-0.538%	4	500	+253.730%
2026-03-20	9.3500	9.7400	9.2500	9.3000	-9.268%	6	500	+251.828%
2026-03-19	11.0300	11.0300	10.0000	10.2500	-7.658%	4	499	+219.220%
2026-03-18	12.0000	12.0000	11.1000	11.1000	-16.854%	3	497	+194.775%
2026-03-16	13.3500	13.3500	13.3500	13.3500	-1.111%	3	498	+145.094%
2026-03-13	14.0000	14.0000	13.5000	13.5000	-11.067%	2	498	+142.370%
2026-03-12	15.6500	15.6500	15.1800	15.1800	-0.328%	12	498	+115.547%
2026-03-11	15.2300	15.2300	15.2300	15.2300	-8.529%	1	489	+114.839%
2026-03-10	16.6500	16.6500	16.6500	16.6500	-1.770%	3	489	+96.517%
2026-03-09	17.7500	17.7500	16.9500	16.9500	-10.648%	5	492	+93.038%
2026-03-06	19.3000	19.3000	18.9700	18.9700	+2.375%	7	494	+72.483%
2026-03-05	18.5300	18.5300	18.5300	18.5300	+0.597%	1	498	+76.579%
2026-03-04	18.4200	18.4200	18.4200	18.4200	+5.862%	5	498	+77.633%
2026-03-03	15.6500	17.4500	14.7900	17.4000	+12.258%	8	493	+88.046%
2026-03-02	15.7000	15.7400	15.5000	15.5000	+3.333%	79	491	+111.097%
2026-02-27	15.0000	15.0000	15.0000	15.0000	+0.469%	1	486	+118.133%
2026-02-25	14.3500	14.9300	14.3500	14.9300	+24.937%	11	486	+119.156%
2026-02-24	12.4500	12.4500	11.9500	11.9500	-0.417%	2	486	+173.808%
2026-02-23	12.9300	12.9300	12.0000	12.0000	-17.752%	3	486	+172.667%
2026-02-20	14.5900	14.5900	14.5900	14.5900	+0.621%	1	486	+124.263%
2026-02-19	14.8500	14.8500	14.5000	14.5000	-0.344%	13	486	+125.655%
2026-02-18	14.0500	15.0000	14.0500	14.5500	+1.748%	6	480	+124.880%
2026-02-17	15.2300	15.2300	14.2000	14.3000	-14.114%	16	475	+128.811%
2026-02-12	15.4500	16.6500	15.4500	16.6500	+0.604%	8	466	+96.517%
2026-02-11	17.2500	17.2500	16.0700	16.5500	-11.022%	152	466	+97.704%
2026-02-10	20.1000	20.5000	18.6000	18.6000	+1.918%	6	596	+75.914%
2026-02-09	15.8100	18.2500	15.8100	18.2500	+21.102%	105	590	+79.288%
2026-02-06	14.3000	15.0700	13.9400	15.0700	+5.754%	171	490	+117.120%
2026-02-05	16.0000	16.0500	14.1300	14.2500	-23.305%	87	556	+129.614%
2026-02-04	18.2800	18.5800	18.2800	18.5800	+8.149%	3	532	+76.103%
2026-02-03	18.1000	18.2500	16.6000	17.1800	-16.195%	48	530	+90.454%
2026-02-02	22.5000	22.5000	20.4800	20.5000	-12.017%	62	501	+59.610%
2026-01-30	23.0000	23.7000	23.0000	23.3000	+0.866%	15	530	+40.429%
2026-01-29	26.8800	26.8800	21.5600	23.1000	-48.472%	70	526	+41.645%
2026-01-28	46.9000	46.9000	44.8300	44.8300	+4.596%	6	508	-27.013%
2026-01-27	42.8600	42.8600	42.8600	42.8600	+8.232%	1	512	-23.658%
2026-01-23	31.5000	39.6000	31.5000	39.6000	+26.316%	2	512	-17.374%
2026-01-22	29.2000	31.6100	28.7000	31.3500	+12.689%	119	513	+4.370%
2026-01-21	31.2300	31.2300	27.2500	27.8200	-11.962%	26	526	+17.613%
2026-01-20	31.9000	31.9700	31.6000	31.6000	-9.843%	5	520	+3.544%
2026-01-16	34.1500	35.0500	34.1500	35.0500	+1.712%	3	519	-6.648%
2026-01-15	34.9500	35.4500	34.4000	34.4600	-2.269%	15	519	-5.049%
2026-01-14	36.9500	36.9500	35.2600	35.2600	-8.153%	27	517	-7.204%
2026-01-13	41.0000	41.0000	38.3900	38.3900	-9.883%	2	542	-14.769%
2026-01-12	43.6000	43.7500	42.6000	42.6000	-1.843%	5	543	-23.192%
2026-01-09	42.2000	43.4700	42.2000	43.4000	-4.110%	4	543	-24.608%
2026-01-08	45.2600	45.2600	45.2600	45.2600	-3.187%	5	543	-27.707%
2026-01-07	43.5000	46.8000	43.5000	46.7500	+9.102%	9	543	-30.011%
2026-01-06	40.3300	42.8500	40.3300	42.8500	+2.881%	64	537	-23.641%
2026-01-05	41.0000	41.6500	41.0000	41.6500	+0.604%	5	505	-21.441%
2026-01-02	46.1500	46.1500	41.1000	41.4000	-14.867%	25	505	-20.966%
2025-12-30	48.6000	48.6300	48.6000	48.6300	-0.082%	2	509	-32.716%
2025-12-29	49.4000	49.4500	48.5700	48.6700	-1.478%	16	508	-32.772%
2025-12-26	49.0000	49.4000	48.7000	49.4000	-0.803%	7	512	-33.765%
2025-12-23	49.8000	49.8000	49.8000	49.8000	+1.529%	11	515	-34.297%
2025-12-22	49.0800	49.5300	49.0500	49.0500	+0.204%	3	515	-33.293%
2025-12-19	49.8100	49.8100	48.9500	48.9500	-1.746%	2	515	-33.156%
2025-12-18	47.4200	51.3200	47.4200	49.8200	+10.711%	39	514	-34.324%
2025-12-16	45.3200	45.3200	45.0000	45.0000	-2.046%	11	526	-27.289%
2025-12-15	47.9000	47.9000	45.7000	45.9400	-6.948%	7	531	-28.777%
2025-12-12	50.4500	50.4500	49.2000	49.3700	-3.101%	10	529	-33.725%
2025-12-11	50.7000	50.9500	50.7000	50.9500	+1.433%	4	525	-35.780%
2025-12-10	52.4800	52.4800	50.2300	50.2300	-10.782%	9	525	-34.860%
2025-12-09	56.2000	56.3000	56.2000	56.3000	0.000%	5	526	-41.883%
2025-12-08	56.3000	56.3000	56.3000	56.3000	+11.309%	2	528	-41.883%
2025-12-04	49.8300	50.5800	49.8300	50.5800	+2.079%	4	528	-35.310%
2025-12-03	51.2800	51.2800	49.5500	49.5500	-12.749%	3	530	-33.966%
2025-12-02	55.4700	56.7900	55.4700	56.7900	+3.764%	2	530	-42.384%
2025-12-01	54.6900	54.7300	54.6900	54.7300	+0.073%	2	528	-40.216%
2025-11-26	54.5500	54.6900	54.5500	54.6900	+11.272%	2	528	-40.172%
2025-11-25	45.6800	49.1500	45.6800	49.1500	+2.396%	18	528	-33.428%
2025-11-24	47.2200	48.1500	46.2500	48.0000	-7.157%	53	538	-31.833%
2025-11-21	50.7400	51.7000	50.7400	51.7000	-2.728%	2	587	-36.712%
2025-11-20	58.5500	58.5500	53.1500	53.1500	-4.664%	3	587	-38.438%
2025-11-19	55.7500	55.7500	55.7500	55.7500	-7.806%	1	585	-41.309%
2025-11-18	61.6500	62.3000	58.0000	60.4700	-10.943%	11	585	-45.891%
2025-11-17	68.4300	68.4300	67.9000	67.9000	-2.020%	3	590	-51.811%
2025-11-14	68.4000	69.3000	68.4000	69.3000	+4.289%	4	588	-52.785%
2025-11-13	71.1000	71.1000	66.4000	66.4500	-4.526%	12	586	-50.760%
2025-11-12	67.2500	69.6000	63.6500	69.6000	+1.369%	18	584	-52.989%
2025-11-11	65.8000	68.7000	65.8000	68.6600	+2.021%	8	577	-52.345%
2025-11-10	65.2000	67.4000	65.2000	67.3000	+7.234%	11	573	-51.382%
2025-11-07	62.1000	62.7600	62.0500	62.7600	-1.476%	6	568	-47.865%
2025-11-06	65.8100	65.8100	63.7000	63.7000	-7.881%	21	568	-48.634%
2025-11-05	71.4000	71.4000	69.0000	69.1500	-3.624%	21	553	-52.683%
2025-11-04	71.7500	71.7500	71.7500	71.7500	-2.514%	1	542	-54.397%
2025-11-03	77.9100	77.9100	73.6000	73.6000	-6.110%	14	540	-55.543%
2025-10-30	83.2800	83.2800	78.3900	78.3900	-12.657%	6	540	-58.260%
2025-10-29	92.2400	92.2400	89.7500	89.7500	-3.193%	28	539	-63.543%
2025-10-28	93.8500	93.8500	92.7100	92.7100	+11.699%	5	519	-64.707%
2025-10-27	83.0000	84.3000	83.0000	83.0000	+6.615%	3	519	-60.578%
2025-10-24	77.2600	77.8500	77.2600	77.8500	+0.646%	3	519	-57.970%
2025-10-23	77.3500	77.3500	77.3500	77.3500	+3.354%	1	519	-57.699%
2025-10-22	74.5800	74.8400	74.5800	74.8400	+3.242%	2	519	-56.280%
2025-10-20	72.8500	72.8500	72.4800	72.4900	-0.014%	8	519	-54.863%
2025-10-17	71.4500	72.5000	71.4500	72.5000	+2.329%	43	512	-54.869%
2025-10-16	70.8500	70.8500	70.8500	70.8500	+0.141%	1	482	-53.818%
2025-10-15	70.7500	70.7500	70.7500	70.7500	-0.422%	1	481	-53.753%
2025-10-14	71.0000	71.0500	71.0000	71.0500	-2.229%	111	480	-53.948%
2025-10-10	73.3100	73.3100	72.6700	72.6700	-7.873%	6	415	-54.975%
2025-10-08	78.4200	78.8800	78.4200	78.8800	-1.646%	3	420	-58.519%
2025-10-07	80.2000	80.2000	80.2000	80.2000	-2.788%	1	422	-59.202%
2025-10-06	78.0000	82.5000	78.0000	82.5000	+13.840%	5	422	-60.339%
2025-09-30	72.4700	72.4700	72.4700	72.4700	+1.527%	1	424	-54.850%
2025-09-29	67.6000	71.3800	67.6000	71.3800	+5.265%	27	425	-54.161%
2025-09-26	70.4000	70.4000	67.8100	67.8100	+1.970%	6	404	-51.748%
2025-09-25	66.5000	66.5000	66.5000	66.5000	-5.000%	1	400	-50.797%
2025-09-23	70.0000	70.0000	70.0000	70.0000	-3.648%	1	399	-53.257%
2025-09-19	72.6500	72.6500	72.6500	72.6500	+6.058%	1	398	-54.962%
2025-09-18	68.4000	68.7500	68.0000	68.5000	0.000%	31	398	-52.234%
2025-09-17	67.4000	68.8500	67.4000	68.5000	+1.406%	3	382	-52.234%
2025-09-15	67.5500	67.5500	67.5500	67.5500	-4.184%	1	383	-51.562%
2025-09-12	66.1900	70.5000	66.1900	70.5000	+15.859%	14	382	-53.589%
2025-09-11	60.8500	60.8500	60.8500	60.8500	-2.842%	1	382	-46.228%
2025-09-10	63.2000	64.0000	62.6300	62.6300	+2.253%	7	381	-47.757%
2025-09-08	61.2500	61.2500	61.2500	61.2500	+3.814%	1	385	-46.580%
2025-09-05	61.0000	61.0000	59.0000	59.0000	-11.211%	4	384	-44.542%
2025-09-04	66.3500	66.4500	66.3500	66.4500	-1.409%	11	384	-50.760%
2025-09-03	67.4000	67.4000	67.4000	67.4000	+1.736%	1	384	-51.454%
2025-09-02	65.4600	66.2500	65.4600	66.2500	-4.097%	4	383	-50.611%
2025-08-29	69.0800	69.0800	69.0800	69.0800	+0.626%	1	378	-52.635%
2025-08-28	68.6500	68.6500	68.6500	68.6500	+3.233%	7	378	-52.338%
2025-08-25	66.5000	66.5000	66.5000	66.5000	-2.707%	1	378	-50.797%
2025-08-22	69.5000	69.5000	68.1000	68.3500	+0.692%	3	378	-52.129%
2025-08-20	68.0000	68.0500	67.8800	67.8800	-3.894%	10	376	-51.797%
2025-08-19	70.6300	70.6300	70.6300	70.6300	-10.425%	1	370	-53.674%
2025-08-13	78.8500	78.8500	78.8500	78.8500	-0.152%	7	370	-58.503%
2025-08-08	79.0500	79.0500	78.9700	78.9700	-3.270%	5	363	-58.567%
2025-08-07	81.6400	81.6400	81.6400	81.6400	-7.689%	1	359	-59.922%
2025-08-05	88.4400	88.4400	88.4400	88.4400	+0.786%	2	360	-63.003%
2025-07-31	93.5000	93.5000	87.5900	87.7500	+19.567%	8	358	-62.712%
2025-07-28	73.3900	73.3900	73.3900	73.3900	-3.077%	1	358	-55.416%
2025-07-25	75.4300	75.7200	75.4300	75.7200	+9.422%	2	358	-56.788%
2025-07-23	67.9500	69.2000	67.9500	69.2000	-0.575%	10	357	-52.717%
2025-07-22	69.6000	69.6000	69.6000	69.6000	-3.748%	1	352	-52.989%
2025-07-21	72.3100	72.3100	72.3100	72.3100	-1.793%	2	351	-54.750%
2025-07-18	72.8100	73.6300	72.8100	73.6300	-0.419%	6	349	-55.562%
2025-07-17	73.4300	75.4000	73.4300	73.9400	+4.939%	13	347	-55.748%
2025-07-16	68.5400	70.4600	68.5400	70.4600	-0.705%	4	352	-53.562%
2025-07-15	68.6500	71.4500	68.6500	70.9600	+4.292%	7	352	-53.890%
2025-07-14	68.0400	68.0400	68.0400	68.0400	-1.917%	1	352	-51.911%
2025-07-11	69.3700	69.3700	69.3700	69.3700	+1.790%	1	351	-52.833%
2025-07-09	67.4100	70.1200	67.4100	68.1500	+10.329%	8	351	-51.988%
2025-07-02	61.7700	61.7700	61.7700	61.7700	-2.015%	1	345	-47.029%
2025-07-01	65.6000	65.6000	63.0400	63.0400	-5.868%	2	346	-48.096%
2025-06-30	65.0900	66.9700	65.0900	66.9700	+2.952%	12	347	-51.142%
2025-06-27	65.9800	65.9800	65.0500	65.0500	-1.514%	17	347	-49.700%
2025-06-26	65.3100	66.4300	63.7700	66.0500	+5.343%	9	341	-50.462%
2025-06-25	63.7500	63.7500	62.7000	62.7000	+4.291%	2	341	-47.815%
2025-06-23	53.9800	60.6000	53.9800	60.1200	+7.742%	21	341	-45.576%
2025-06-20	55.8000	55.8000	55.8000	55.8000	-2.787%	2	341	-41.362%
2025-06-18	56.4000	57.4000	56.4000	57.4000	+0.861%	5	340	-42.997%
2025-06-16	56.9100	56.9100	56.9100	56.9100	-0.350%	1	340	-42.506%
2025-06-12	56.1900	57.7600	56.1900	57.1100	+4.406%	16	340	-42.707%
2025-06-11	54.7000	54.7000	54.7000	54.7000	+2.415%	7	334	-40.183%
2025-06-10	53.4100	53.4100	53.4100	53.4100	+1.733%	2	341	-38.738%
2025-06-09	52.5500	52.5500	52.5000	52.5000	-1.685%	13	341	-37.676%
2025-06-06	53.8300	54.1300	53.4000	53.4000	+8.382%	8	350	-38.727%
2025-06-05	49.2700	49.2700	49.2700	49.2700	-0.565%	1	348	-33.590%
2025-06-04	49.5400	49.5500	49.5400	49.5500	+2.588%	15	348	-33.966%
2025-06-02	48.3000	48.3000	48.3000	48.3000	+2.222%	1	348	-32.257%
2025-05-30	48.3000	48.3000	47.2500	47.2500	-1.254%	6	347	-30.751%
2025-05-20	47.9000	47.9000	47.8500	47.8500	-1.034%	3	347	-31.620%
2025-05-19	48.3500	48.3500	48.3500	48.3500	+6.568%	1	345	-32.327%
2025-05-14	45.3500	45.3700	45.3500	45.3700	+6.129%	5	345	-27.882%
2025-05-13	42.7500	42.7500	42.7500	42.7500	+7.547%	1	345	-23.462%
2025-05-12	40.3600	40.3600	39.7000	39.7500	-3.519%	36	345	-17.686%
2025-05-08	41.2000	41.2000	41.2000	41.2000	+5.913%	1	347	-20.583%
2025-05-05	38.9000	38.9000	38.9000	38.9000	-1.718%	5	346	-15.887%
2025-05-02	39.5800	39.5800	39.5800	39.5800	+11.745%	2	341	-17.332%
2025-05-01	36.9000	36.9000	35.4000	35.4200	+71.111%	103	341	-7.623%
2025-04-30	20.7000	20.7000	20.7000	20.7000	+5.558%	100	341	+58.068%
2025-04-25	19.6100	19.6100	19.6100	19.6100	+43.139%	2	421	+66.854%
2025-04-21	13.7000	13.7000	13.7000	13.7000	-4.861%	1	422	+138.832%
2025-04-08	14.4000	14.4000	14.4000	14.4000	-20.661%	1	421	+127.222%
2025-04-03	18.1500	18.1500	18.1500	18.1500	+6.765%	1	422	+80.275%
2025-03-31	16.5000	17.1200	16.5000	17.0000	-27.660%	301	421	+92.471%
2025-03-25	23.4500	23.5500	23.4500	23.5000	-27.357%	200	388	+39.234%
2025-02-12	32.3500	32.3500	32.3500	32.3500	-5.575%	5	309	+1.144%
2025-02-10	34.2600	34.2600	34.2600	34.2600	-1.410%	5	314	-4.495%
2025-02-03	34.7500	34.7500	34.7500	34.7500	-3.740%	3	311	-5.842%
2025-01-31	36.9000	36.9000	35.7000	36.1000	+2.966%	10	311	-9.363%
2025-01-30	35.0600	35.0600	35.0600	35.0600	-14.862%	1	313	-6.674%
2025-01-27	41.1800	41.1800	41.1800	41.1800	+9.813%	1	313	-20.544%
2025-01-13	37.5000	37.5000	37.5000	37.5000	-2.140%	6	312	-12.747%
2025-01-02	38.3200	38.3200	38.3200	38.3200	-13.303%	1	312	-14.614%
2024-12-30	44.2000	44.2000	44.2000	44.2000	-3.070%	3	311	-25.973%
2024-12-27	45.6000	45.6000	45.6000	45.6000	-23.746%	10	314	-28.246%
2024-12-17	59.8000	59.8000	59.8000	59.8000	+4.894%	3	319	-45.284%
2024-12-12	57.7500	57.7500	57.0100	57.0100	+5.809%	20	316	-42.607%
2024-12-06	53.8800	53.8800	53.8800	53.8800	+27.527%	2	331	-39.272%
2024-11-29	42.2500	42.2500	42.2500	42.2500	+5.943%	2	331	-22.556%
2024-11-25	39.7600	40.0000	39.7600	39.8800	-3.904%	3	330	-17.954%
2024-11-12	41.5000	41.5000	41.5000	41.5000	+6.684%	1	328	-21.157%
2024-11-05	38.9000	38.9000	38.9000	38.9000	+2.046%	1	328	-15.887%
2024-11-04	37.5500	38.1200	37.5500	38.1200	+0.316%	3	327	-14.166%
2024-11-01	38.0000	38.0000	38.0000	38.0000	-25.490%	12	326	-13.895%
2024-10-30	50.2000	51.0000	50.2000	51.0000	+22.185%	4	320	-35.843%
2024-10-17	42.4500	42.4500	41.7400	41.7400	+5.431%	2	320	-21.610%
2024-10-07	39.5900	39.5900	39.5900	39.5900	-16.034%	6	319	-17.353%
2024-09-26	47.2000	47.2000	47.1500	47.1500	-2.077%	2	324	-30.604%
2024-09-25	47.7500	48.1500	47.7000	48.1500	+3.326%	7	329	-32.046%
2024-09-24	46.6500	46.6500	46.5500	46.6000	-11.373%	4	322	-29.785%
2024-09-19	53.2300	53.2300	52.5800	52.5800	+24.156%	17	320	-37.771%
2024-09-11	42.2500	42.3500	42.2500	42.3500	+10.373%	2	318	-22.739%
2024-09-06	39.1500	39.1500	38.2800	38.3700	-10.664%	6	318	-14.725%
2024-09-05	42.8000	42.9500	42.3600	42.9500	-0.116%	12	316	-23.818%
2024-08-28	43.0000	43.0000	43.0000	43.0000	-3.760%	1	304	-23.907%
2024-08-23	44.6800	44.6800	44.6800	44.6800	-7.014%	2	303	-26.768%
2024-08-22	48.0500	48.0500	48.0500	48.0500	-0.723%	2	302	-31.904%
2024-08-21	48.2500	48.8000	48.2500	48.4000	-1.265%	5	300	-32.397%
2024-08-20	48.6500	49.0200	48.6500	49.0200	+5.875%	3	297	-33.252%
2024-08-19	46.3000	46.3000	46.3000	46.3000	-2.424%	1	296	-29.330%
2024-08-16	48.4000	48.8000	47.3000	47.4500	-2.467%	446	296	-31.043%
2024-08-15	48.2000	48.6500	48.2000	48.6500	+9.350%	62	75	-32.744%
2024-08-14	44.4900	44.4900	44.4900	44.4900	-0.470%	2	23	-26.455%
2024-08-13	44.5000	44.7000	44.5000	44.7000	+5.425%	2	21	-26.801%
2024-08-12	42.7600	42.7600	42.4000	42.4000	+1.923%	7	21	-22.830%
2024-08-08	41.6000	41.6000	41.6000	41.6000	+4.418%	1	20	-21.346%
2024-08-05	39.8400	39.8400	39.8400	39.8400	-14.872%	6	19	-17.871%
2024-08-01	49.5800	49.5800	46.7500	46.8000	-5.321%	3	14	-30.085%
2024-07-31	50.1700	50.1700	49.4300	49.4300	-8.750%	4	14	-33.805%
2024-07-29	54.1700	54.1700	54.1700	54.1700	+1.728%	3	14	-39.598%
2024-07-25	53.2500	53.2500	53.2500	53.2500	-2.508%	2	11	-38.554%
2024-07-24	54.7500	54.7500	54.6200	54.6200	-12.775%	4	9	-40.095%
2024-07-22	62.6200	62.6200	62.6200	62.6200	+4.280%	2	10	-47.748%
2024-07-18	60.0500	60.0500	60.0500	60.0500	-12.208%	1	10	-45.512%
2024-07-15	68.3000	68.4000	68.2500	68.4000	-10.354%	4	10	-52.164%
2024-07-08	76.3000	76.3000	76.3000	76.3000	0.000%	8	8	-57.117%