Dark

MSFT20261218C510
MSFT Dec 18 2026 510.00 Call (MSFT261218C00510000)
option OPRA

EOD

Sep 29, 2026

31.50+3.177%(+0.97)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.0700	32.5000	27.0000	31.5000	+3.177%	113	2,969	0.000%
2026-09-28	29.0500	32.5000	28.1000	30.5300	-12.521%	371	2,964	+3.177%
2026-09-25	27.7000	36.9000	27.7000	34.9000	+43.033%	217	2,766	-9.742%
2026-09-24	24.0000	24.6000	21.7500	24.4000	-5.973%	398	2,755	+29.098%
2026-09-23	26.6900	30.5400	24.7000	25.9500	+1.566%	290	2,487	+21.387%
2026-09-22	30.2000	30.2900	23.6500	25.5500	-3.803%	104	2,473	+23.288%
2026-09-21	22.0000	27.0000	22.0000	26.5600	+17.004%	106	2,420	+18.599%
2026-09-18	24.7000	24.8000	22.3400	22.7000	-7.873%	205	2,371	+38.767%
2026-09-17	26.1000	26.5000	23.8500	24.6400	+9.511%	69	2,222	+27.841%
2026-09-16	24.8000	24.8000	21.8700	22.5000	-13.793%	248	2,188	+40.000%
2026-09-15	28.0200	30.0500	25.6500	26.1000	-15.806%	95	2,107	+20.690%
2026-09-14	28.5000	32.7000	26.9000	31.0000	+20.905%	87	2,103	+1.613%
2026-09-11	26.9000	26.9000	25.1000	25.6400	+6.833%	84	2,089	+22.855%
2026-09-10	23.9500	25.8000	23.8100	24.0000	-3.226%	39	2,067	+31.250%
2026-09-09	25.5000	25.5000	24.3500	24.8000	+0.446%	37	2,068	+27.016%
2026-09-08	25.6500	25.6500	24.3100	24.6900	-13.368%	40	2,062	+27.582%
2026-09-04	32.8300	33.6300	28.5000	28.5000	-17.986%	54	2,068	+10.526%
2026-09-03	29.4500	37.0000	29.4500	34.7500	+31.132%	157	2,068	-9.353%
2026-09-02	28.1000	28.1000	25.7000	26.5000	-11.163%	44	2,040	+18.868%
2026-09-01	29.2000	30.7200	29.0000	29.8300	-11.510%	50	2,038	+5.598%
2026-08-31	35.8000	36.2700	33.7100	33.7100	-11.173%	192	2,039	-6.556%
2026-08-28	34.8500	40.4800	34.8500	37.9500	+12.013%	189	1,925	-16.996%
2026-08-27	30.5000	34.5000	30.2000	33.8800	+16.226%	84	1,924	-7.025%
2026-08-26	26.7800	29.1500	26.7800	29.1500	+7.090%	68	1,907	+8.062%
2026-08-25	24.2000	27.2200	24.2000	27.2200	+4.491%	46	1,904	+15.724%
2026-08-24	24.0000	26.7000	24.0000	26.0500	+7.867%	55	1,871	+20.921%
2026-08-21	23.5000	25.3000	23.5000	24.1500	+2.114%	18	1,852	+30.435%
2026-08-20	23.6400	24.2500	23.0300	23.6500	-4.328%	11	1,845	+33.192%
2026-08-19	23.4500	26.7000	23.4500	24.7200	+7.013%	24	1,841	+27.427%
2026-08-18	23.7100	24.0000	22.9500	23.1000	-0.731%	13	1,844	+36.364%
2026-08-17	27.0000	27.0000	22.6000	23.2700	-22.947%	102	1,844	+35.367%
2026-08-14	31.2000	32.1000	30.2000	30.2000	-3.453%	43	1,864	+4.305%
2026-08-13	32.2000	34.0000	30.2000	31.2800	+4.024%	53	1,863	+0.703%
2026-08-12	33.3200	33.3200	29.5000	30.0700	-16.240%	92	1,844	+4.756%
2026-08-11	37.8700	37.8700	35.1500	35.9000	-3.934%	35	1,874	-12.256%
2026-08-10	39.9500	42.7000	37.3700	37.3700	+2.665%	189	1,889	-15.708%
2026-08-07	40.0000	40.0000	35.6000	36.4000	-3.831%	198	1,906	-13.462%
2026-08-06	32.0900	37.8500	32.0900	37.8500	+18.281%	89	1,950	-16.777%
2026-08-05	31.8200	32.8200	31.8000	32.0000	-7.514%	121	1,932	-1.563%
2026-08-04	30.5000	37.2700	30.5000	34.6000	+7.121%	77	1,886	-8.960%
2026-08-03	23.6500	33.1800	23.6500	32.3000	+52.358%	223	1,866	-2.477%
2026-07-31	18.6000	21.2800	16.9000	21.2000	+23.256%	143	1,862	+48.585%
2026-07-30	13.9000	19.5000	13.1100	17.2000	+145.714%	172	1,816	+83.140%
2026-07-29	7.1500	7.8000	7.0000	7.0000	-6.292%	161	1,774	+350.000%
2026-07-28	7.9800	8.6700	7.4700	7.4700	+2.329%	13	1,798	+321.687%
2026-07-27	7.2200	7.8100	7.2200	7.3000	+2.817%	17	1,795	+331.507%
2026-07-24	7.2500	7.2500	7.1000	7.1000	+3.650%	2	1,797	+343.662%
2026-07-23	8.5700	8.5700	6.4500	6.8500	-19.883%	22	1,799	+359.854%
2026-07-22	9.6500	9.6500	8.1600	8.5500	-14.925%	131	1,799	+268.421%
2026-07-21	10.9000	10.9000	9.9000	10.0500	-4.830%	28	1,778	+213.433%
2026-07-20	9.2200	10.9400	9.2200	10.5600	+5.600%	15	1,777	+198.295%
2026-07-17	9.7000	10.3000	9.2400	10.0000	-8.257%	52	1,771	+215.000%
2026-07-16	10.7300	12.2000	10.7300	10.9000	+4.406%	39	1,749	+188.991%
2026-07-15	8.9500	10.6100	8.9500	10.4400	+22.824%	84	1,743	+201.724%
2026-07-14	8.3000	8.8000	7.9100	8.5000	-9.285%	74	1,786	+270.588%
2026-07-13	8.9000	9.8500	8.7500	9.3700	+9.977%	8	1,784	+236.179%
2026-07-10	9.0500	9.0500	8.4000	8.5200	+3.273%	31	1,784	+269.718%
2026-07-09	7.6000	8.2500	7.5500	8.2500	+0.610%	9	1,760	+281.818%
2026-07-08	8.1300	8.3000	7.8000	8.2000	-17.836%	28	1,759	+284.146%
2026-07-07	10.5500	10.6500	9.9500	9.9800	+7.892%	8	1,766	+215.631%
2026-07-06	9.1000	9.2500	9.1000	9.2500	-8.867%	3	1,765	+240.541%
2026-07-02	10.0000	10.5000	9.5000	10.1500	+7.864%	17	1,762	+210.345%
2026-07-01	8.3600	9.8700	8.2200	9.4100	+27.680%	143	1,762	+234.750%
2026-06-30	7.6500	7.8600	7.3700	7.3700	+0.959%	11	1,670	+327.408%
2026-06-29	8.1000	8.1000	7.1600	7.3000	-1.351%	36	1,668	+331.507%
2026-06-26	7.4500	7.8500	7.1700	7.4000	+27.586%	14	1,659	+325.676%
2026-06-25	6.0000	6.2000	5.4000	5.8000	-8.948%	98	1,657	+443.103%
2026-06-24	8.3000	8.3000	6.2900	6.3700	-12.740%	44	1,654	+394.505%
2026-06-23	7.9000	7.9000	7.2000	7.3000	+8.955%	9	1,696	+331.507%
2026-06-22	8.6000	8.6000	6.7000	6.7000	-22.093%	19	1,690	+370.149%
2026-06-18	8.7000	8.8300	7.9500	8.6000	+7.500%	40	1,672	+266.279%
2026-06-17	9.4900	9.4900	8.0000	8.0000	-23.077%	68	1,672	+293.750%
2026-06-16	10.5500	11.0000	10.1500	10.4000	-11.111%	13	1,672	+202.885%
2026-06-15	11.3200	12.2000	11.3200	11.7000	+14.146%	13	1,666	+169.231%
2026-06-12	10.3500	10.4700	9.9400	10.2500	-2.381%	22	1,663	+207.317%
2026-06-11	10.9100	10.9300	9.3500	10.5000	-9.871%	50	1,649	+200.000%
2026-06-10	12.4500	12.5000	11.6500	11.6500	-7.978%	20	1,667	+170.386%
2026-06-09	14.1000	14.1000	11.9500	12.6600	-13.109%	40	1,662	+148.815%
2026-06-08	14.2500	14.5800	13.6800	14.5700	-2.867%	83	1,644	+116.198%
2026-06-05	18.4500	18.4500	15.0000	15.0000	-18.033%	195	1,668	+110.000%
2026-06-04	19.1000	19.1000	17.8000	18.3000	-5.913%	112	1,792	+72.131%
2026-06-03	19.7000	20.5000	18.3500	19.4500	-16.524%	19	1,742	+61.954%
2026-06-02	26.9000	26.9000	23.0000	23.3000	-24.351%	127	1,738	+35.193%
2026-06-01	30.0500	32.3100	29.3000	30.8000	+29.140%	185	1,678	+2.273%
2026-05-29	19.9000	23.8500	19.9000	23.8500	+47.222%	681	1,611	+32.075%
2026-05-28	14.0000	18.0500	14.0000	16.2000	+25.581%	133	1,328	+94.444%
2026-05-27	12.7000	13.6500	12.7000	12.9000	-4.232%	7	1,318	+144.186%
2026-05-26	13.2700	13.5500	13.0300	13.4700	-3.094%	36	1,319	+133.853%
2026-05-22	14.3000	14.3000	13.9000	13.9000	-5.442%	5	1,318	+126.619%
2026-05-21	16.1500	16.1500	13.9800	14.7000	-0.271%	4	1,320	+114.286%
2026-05-20	14.4100	14.7500	14.4100	14.7400	+2.361%	6	1,320	+113.704%
2026-05-19	17.8500	17.8500	14.0000	14.4000	-5.201%	55	1,269	+118.750%
2026-05-18	14.3500	16.0700	14.2500	15.1900	-7.772%	10	1,269	+107.373%
2026-05-15	13.5400	17.1300	13.5400	16.4700	+32.823%	123	1,269	+91.257%
2026-05-14	10.6000	13.0500	10.6000	12.4000	+11.211%	34	1,186	+154.032%
2026-05-13	11.1500	11.1500	11.1500	11.1500	-0.712%	1	1,173	+182.511%
2026-05-12	11.4000	11.4000	11.2300	11.2300	-2.771%	4	1,173	+180.499%
2026-05-11	11.5600	11.6800	11.4500	11.5500	-10.534%	35	1,173	+172.727%
2026-05-08	13.6000	13.6000	12.6500	12.9100	-7.122%	134	1,173	+143.997%
2026-05-07	13.5000	15.0000	13.5000	13.9000	+15.353%	23	1,091	+126.619%
2026-05-06	10.4500	12.5500	10.4500	12.0500	+8.853%	70	1,091	+161.411%
2026-05-05	11.7000	11.7000	11.0000	11.0700	-10.000%	34	1,082	+184.553%
2026-05-04	11.9000	13.0000	11.9000	12.3000	-6.677%	12	1,113	+156.098%
2026-05-01	13.4000	13.4000	12.7000	13.1800	+8.926%	16	1,116	+138.998%
2026-04-30	13.0000	13.3000	10.1400	12.1000	-32.402%	39	1,116	+160.331%
2026-04-29	19.1900	19.1900	17.5300	17.9000	-9.596%	34	1,113	+75.978%
2026-04-28	18.5500	19.9900	18.5500	19.8000	+6.681%	48	1,082	+59.091%
2026-04-27	17.0000	18.5600	17.0000	18.5600	+2.598%	19	1,074	+69.720%
2026-04-24	16.3700	18.0900	16.3500	18.0900	+18.235%	31	1,082	+74.129%
2026-04-23	16.8500	17.1000	15.0000	15.3000	-21.619%	94	1,072	+105.882%
2026-04-22	18.5000	20.1000	18.5000	19.5200	+8.625%	24	1,027	+61.373%
2026-04-21	17.9700	17.9700	17.9700	17.9700	+17.759%	5	1,034	+75.292%
2026-04-20	16.6800	16.6800	15.2600	15.2600	-10.235%	7	1,034	+106.422%
2026-04-17	17.5000	20.0700	16.4500	17.0000	+0.413%	168	1,032	+85.294%
2026-04-16	14.9000	17.1000	14.9000	16.9300	+9.226%	97	1,045	+86.060%
2026-04-15	12.5400	15.5000	12.5400	15.5000	+44.725%	10	1,018	+103.226%
2026-04-14	11.1000	11.3500	10.3000	10.7100	+17.692%	23	1,020	+194.118%
2026-04-13	6.6000	9.1000	6.6000	9.1000	+42.188%	6	1,018	+246.154%
2026-04-10	6.4000	6.4000	6.4000	6.4000	+9.402%	1	1,014	+392.188%
2026-04-09	5.6500	5.8500	5.4800	5.8500	-5.032%	3	1,015	+438.462%
2026-04-08	6.5000	6.5000	5.9500	6.1600	+6.944%	60	1,013	+411.364%
2026-04-07	5.7500	5.7600	5.7500	5.7600	-3.193%	10	1,003	+446.875%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-6.740%	1	1,003	+429.412%
2026-04-02	6.0500	6.3800	6.0500	6.3800	+2.080%	10	1,011	+393.730%
2026-04-01	6.3000	6.3000	6.2500	6.2500	-1.884%	2	1,011	+404.000%
2026-03-31	5.9000	6.3700	5.8500	6.3700	+16.881%	52	1,011	+394.505%
2026-03-30	5.3500	5.8000	5.3500	5.4500	+2.444%	12	1,015	+477.982%
2026-03-27	5.6200	5.6900	5.2500	5.3200	-16.875%	67	1,006	+492.105%
2026-03-26	6.5300	6.5300	6.4000	6.4000	-2.290%	13	965	+392.188%
2026-03-25	7.1000	7.1000	6.4200	6.5500	-8.135%	27	971	+380.916%
2026-03-24	7.1900	7.2000	6.8400	7.1300	-10.875%	59	963	+341.795%
2026-03-23	8.4700	8.6000	8.0000	8.0000	-8.152%	20	986	+293.750%
2026-03-20	9.2000	9.2000	8.5000	8.7100	-6.344%	17	998	+261.653%
2026-03-19	10.1500	10.1500	9.2500	9.3000	-9.268%	81	1,007	+238.710%
2026-03-18	10.8600	10.8600	10.0600	10.2500	-9.930%	84	1,058	+207.317%
2026-03-17	13.0000	13.0000	11.3800	11.3800	-6.491%	6	1,053	+176.801%
2026-03-16	12.0000	12.2000	11.8500	12.1700	-5.144%	4	1,052	+158.833%
2026-03-13	14.1500	14.1500	12.4000	12.8300	-8.748%	12	1,052	+145.518%
2026-03-12	14.3500	14.6000	14.0600	14.0600	-6.578%	30	1,059	+124.040%
2026-03-11	15.8200	15.8200	15.0500	15.0500	-0.331%	3	1,038	+109.302%
2026-03-10	15.6900	15.6900	15.1000	15.1000	-4.611%	6	1,038	+108.609%
2026-03-09	15.9200	16.4100	15.7900	15.8300	-9.801%	8	1,036	+98.989%
2026-03-06	18.6500	18.6500	17.5500	17.5500	-3.039%	30	1,033	+79.487%
2026-03-05	17.2900	18.1000	16.8500	18.1000	+6.911%	6	1,056	+74.033%
2026-03-04	16.1000	17.8900	16.0200	16.9300	+4.506%	105	1,053	+86.060%
2026-03-03	14.2500	16.4500	13.9000	16.2000	+10.054%	37	1,116	+94.444%
2026-03-02	14.2000	15.2500	14.0000	14.7200	+6.667%	19	1,101	+113.995%
2026-02-27	13.8000	13.8000	13.8000	13.8000	-6.757%	1	1,103	+128.261%
2026-02-26	14.7300	14.8000	14.7300	14.8000	-1.333%	3	1,103	+112.838%
2026-02-25	12.0500	15.0000	12.0500	15.0000	+26.156%	37	1,122	+110.000%
2026-02-24	10.8000	11.9000	10.8000	11.8900	+8.584%	16	1,122	+164.929%
2026-02-23	12.4000	12.7000	10.9500	10.9500	-21.223%	23	1,118	+187.671%
2026-02-20	14.0200	14.0500	13.2300	13.9000	-1.418%	19	1,117	+126.619%
2026-02-19	14.2200	14.2200	14.1000	14.1000	0.000%	6	1,103	+123.404%
2026-02-18	13.7500	14.1000	13.6000	14.1000	+8.046%	5	1,104	+123.404%
2026-02-17	13.5000	14.2500	13.0000	13.0500	-12.121%	28	1,109	+141.379%
2026-02-13	14.5300	14.8500	14.0600	14.8500	+2.414%	5	1,110	+112.121%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-4.980%	1	1,110	+117.241%
2026-02-11	15.2000	15.5000	15.0500	15.2600	-12.248%	21	1,109	+106.422%
2026-02-10	18.5000	20.7500	17.3900	17.3900	-0.799%	22	1,116	+81.139%
2026-02-09	15.2000	17.5300	15.1500	17.5300	+21.399%	49	1,118	+79.692%
2026-02-06	13.8500	14.4500	13.4100	14.4400	+10.145%	61	1,100	+118.144%
2026-02-05	14.1500	15.1400	13.1100	13.1100	-22.882%	552	1,099	+140.275%
2026-02-04	17.7500	18.2800	16.9500	17.0000	+4.874%	25	836	+85.294%
2026-02-03	17.1000	17.1000	16.0400	16.2100	-16.141%	56	829	+94.324%
2026-02-02	21.1500	21.1500	19.1500	19.3300	-12.534%	18	828	+62.959%
2026-01-30	24.0000	24.5200	21.4000	22.1000	-0.450%	30	824	+42.534%
2026-01-29	27.2700	27.2700	20.0000	22.2000	-49.059%	87	809	+41.892%
2026-01-28	43.4700	43.6200	42.8200	43.5800	-0.160%	72	797	-27.719%
2026-01-27	41.6500	43.9000	41.6500	43.6500	+13.969%	37	802	-27.835%
2026-01-26	37.4200	40.3500	37.4200	38.3000	+0.789%	22	778	-17.755%
2026-01-23	31.2000	38.0700	31.2000	38.0000	+28.770%	12	762	-17.105%
2026-01-22	27.4100	29.9000	27.4000	29.5100	+5.695%	17	763	+6.743%
2026-01-21	27.6500	28.5200	25.6000	27.9200	-8.459%	18	761	+12.822%
2026-01-20	29.9800	30.5000	29.9500	30.5000	-7.548%	5	759	+3.279%
2026-01-16	33.6500	33.7000	32.9900	32.9900	+1.196%	11	756	-4.517%
2026-01-15	32.8800	32.8800	32.5200	32.6000	-0.245%	60	756	-3.374%
2026-01-14	35.4400	35.4700	32.6800	32.6800	-9.774%	33	708	-3.611%
2026-01-13	38.8000	38.8000	36.2200	36.2200	-12.933%	15	681	-13.031%
2026-01-12	42.0000	42.0000	41.6000	41.6000	+0.848%	12	677	-24.279%
2026-01-09	40.9000	41.2500	40.9000	41.2500	+1.476%	4	675	-23.636%
2026-01-08	41.1400	41.6100	40.6500	40.6500	-12.051%	23	671	-22.509%
2026-01-07	41.3500	46.2200	41.3500	46.2200	+16.717%	14	679	-31.848%
2026-01-06	38.2500	39.6000	38.2500	39.6000	+0.126%	12	671	-20.455%
2026-01-05	39.1000	39.5500	39.1000	39.5500	+0.304%	21	649	-20.354%
2026-01-02	40.9500	40.9500	39.3300	39.4300	-12.939%	70	649	-20.112%
2025-12-31	45.2000	45.2900	45.1900	45.2900	-2.602%	30	646	-30.448%
2025-12-30	45.8500	46.5000	45.8500	46.5000	-0.747%	10	646	-32.258%
2025-12-29	46.7400	46.8500	46.7400	46.8500	+0.064%	8	640	-32.764%
2025-12-26	46.7800	46.8200	46.4000	46.8200	-3.104%	11	638	-32.721%
2025-12-24	46.7000	48.3200	46.7000	48.3200	+1.662%	2	632	-34.810%
2025-12-22	47.5300	47.5300	47.5300	47.5300	-0.772%	1	632	-33.726%
2025-12-19	48.8500	48.8500	47.1500	47.9000	+1.162%	9	633	-34.238%
2025-12-18	44.8500	48.1000	44.8500	47.3500	+5.598%	9	630	-33.474%
2025-12-17	44.4200	44.9700	44.0000	44.8400	+0.651%	92	631	-29.750%
2025-12-16	42.4600	44.5500	42.4600	44.5500	+0.564%	14	559	-29.293%
2025-12-15	43.8800	44.6000	43.8700	44.3000	-6.303%	10	554	-28.894%
2025-12-12	48.3500	48.5600	47.0600	47.2800	-7.566%	7	554	-33.376%
2025-12-11	48.7500	51.1500	48.7500	51.1500	+6.563%	40	555	-38.416%
2025-12-10	49.9200	49.9200	47.5300	48.0000	-11.259%	15	525	-34.375%
2025-12-09	53.9500	54.0900	53.9300	54.0900	+0.633%	40	528	-41.764%
2025-12-08	53.5700	53.9700	52.3900	53.7500	+10.779%	69	544	-41.395%
2025-12-05	48.5200	48.5200	48.5200	48.5200	+0.186%	2	537	-35.078%
2025-12-04	47.7500	48.4300	47.4000	48.4300	+1.339%	20	537	-34.958%
2025-12-03	46.4500	48.2200	46.2500	47.7900	-10.203%	7	547	-34.087%
2025-12-02	53.2200	53.2200	53.2200	53.2200	+3.440%	2	545	-40.812%
2025-12-01	51.0000	52.6400	51.0000	51.4500	-4.898%	4	547	-38.776%
2025-11-28	51.8000	55.0000	51.8000	54.1000	+7.533%	8	545	-41.774%
2025-11-26	50.4000	50.5000	50.3100	50.3100	+7.043%	17	527	-37.388%
2025-11-25	45.3700	47.5000	45.3700	47.0000	+2.845%	4	527	-32.979%
2025-11-24	44.5000	45.7000	44.5000	45.7000	-4.092%	3	524	-31.072%
2025-11-21	46.9000	47.7400	46.7400	47.6500	-5.268%	132	523	-33.893%
2025-11-20	55.3000	56.0000	50.3000	50.3000	-6.679%	7	573	-37.376%
2025-11-19	56.8000	56.8000	53.0500	53.9000	-8.582%	45	569	-41.558%
2025-11-18	61.0300	61.2000	56.7000	58.9600	-9.709%	36	567	-46.574%
2025-11-17	65.8800	67.0000	65.3000	65.3000	-1.389%	3	563	-51.761%
2025-11-14	65.5000	66.2400	65.4500	66.2200	+3.469%	120	569	-52.431%
2025-11-13	68.2000	68.3500	63.6300	64.0000	-5.841%	15	666	-50.781%
2025-11-12	65.6000	67.9700	61.5000	67.9700	+2.829%	16	674	-53.656%
2025-11-11	65.5700	66.5500	65.5700	66.1000	+2.322%	43	673	-52.345%
2025-11-10	61.0500	64.9000	61.0500	64.6000	+7.131%	32	675	-51.238%
2025-11-07	60.1400	60.3000	59.2200	60.3000	-1.034%	8	671	-47.761%
2025-11-06	65.0000	65.0000	60.4600	60.9300	-7.542%	28	666	-48.301%
2025-11-05	68.0500	68.7500	65.9000	65.9000	-2.515%	29	650	-52.200%
2025-11-04	66.4000	69.5400	66.4000	67.6000	-7.397%	17	642	-53.402%
2025-10-31	73.9700	73.9700	72.9700	73.0000	-4.350%	21	638	-56.849%
2025-10-30	81.8000	81.8000	75.7000	76.3200	-11.544%	29	617	-58.726%
2025-10-29	86.2800	86.2800	86.2800	86.2800	-3.823%	2	616	-63.491%
2025-10-28	91.0000	91.0000	89.1000	89.7100	+11.998%	22	614	-64.887%
2025-10-27	79.1000	80.1000	79.0000	80.1000	+6.729%	5	607	-60.674%
2025-10-24	75.0500	75.0500	75.0500	75.0500	+0.996%	2	607	-58.028%
2025-10-23	74.3100	74.3100	74.3100	74.3100	+2.172%	1	607	-57.610%
2025-10-22	74.1600	74.6000	72.0000	72.7300	+3.604%	7	608	-56.689%
2025-10-20	69.7500	70.2000	69.7500	70.2000	+0.761%	3	608	-55.128%
2025-10-17	66.7000	69.6700	66.7000	69.6700	+4.156%	2	608	-54.787%
2025-10-16	68.1700	70.3500	66.8900	66.8900	-2.350%	16	606	-52.908%
2025-10-15	70.5000	70.5000	68.5000	68.5000	+5.547%	7	605	-54.015%
2025-10-14	64.9000	64.9000	64.9000	64.9000	-6.887%	1	601	-51.464%
2025-10-13	68.5900	69.7000	68.5000	69.7000	+1.752%	10	601	-54.806%
2025-10-10	69.7000	70.4200	68.5000	68.5000	-6.714%	11	595	-54.015%
2025-10-09	73.4300	73.4300	73.4300	73.4300	-0.770%	3	589	-57.102%
2025-10-07	77.8400	77.8400	74.0000	74.0000	-1.399%	4	592	-57.432%
2025-10-06	73.3500	75.0500	72.8500	75.0500	+10.125%	5	592	-58.028%
2025-10-02	70.7000	71.9500	68.1500	68.1500	-2.140%	8	594	-53.778%
2025-10-01	67.5000	69.6400	67.5000	69.6400	+1.206%	9	594	-54.767%
2025-09-30	66.5000	68.8100	66.5000	68.8100	+1.941%	4	594	-54.222%
2025-09-29	65.7000	69.1500	65.7000	67.5000	+1.124%	23	594	-53.333%
2025-09-26	67.5600	67.5600	63.7300	66.7500	+4.854%	16	595	-52.809%
2025-09-25	63.6600	63.6600	63.6600	63.6600	-2.392%	1	594	-50.518%
2025-09-24	65.5000	66.4500	65.2200	65.2200	-0.427%	6	594	-51.702%
2025-09-23	66.3000	67.5000	65.5000	65.5000	-5.237%	8	595	-51.908%
2025-09-22	69.3800	69.9000	68.4000	69.1200	+3.318%	24	594	-54.427%
2025-09-19	67.4500	68.4200	66.9000	66.9000	+1.364%	40	587	-52.915%
2025-09-18	64.7200	66.5000	64.7200	66.0000	-0.826%	6	578	-52.273%
2025-09-16	69.6900	69.6900	66.5500	66.5500	-2.204%	5	578	-52.667%
2025-09-15	65.8500	68.0500	64.9900	68.0500	+2.101%	10	578	-53.711%
2025-09-12	65.4000	67.6000	65.4000	66.6500	+9.983%	9	584	-52.738%
2025-09-10	59.0000	60.6000	59.0000	60.6000	+4.357%	2	583	-48.020%
2025-09-08	58.2500	59.8700	58.0700	58.0700	+4.255%	78	583	-45.755%
2025-09-05	61.1500	61.1500	55.7000	55.7000	-13.172%	27	541	-43.447%
2025-09-04	64.1500	64.1500	64.1500	64.1500	+0.234%	1	535	-50.896%
2025-09-03	64.0000	64.0000	64.0000	64.0000	+1.106%	5	535	-50.781%
2025-09-02	62.9000	63.3000	61.1000	63.3000	-1.708%	9	540	-50.237%
2025-08-28	64.4000	64.4000	64.4000	64.4000	+1.738%	1	540	-51.087%
2025-08-27	61.0000	63.3000	61.0000	63.3000	+4.026%	7	540	-50.237%
2025-08-26	62.3500	62.3500	60.8500	60.8500	-6.772%	4	545	-48.233%
2025-08-25	65.2700	65.2700	65.2700	65.2700	-2.944%	1	546	-51.739%
2025-08-22	64.6500	67.2500	64.6500	67.2500	+1.894%	2	546	-53.160%
2025-08-21	66.0000	66.0000	66.0000	66.0000	+0.594%	5	544	-52.273%
2025-08-20	65.6100	66.5000	65.0000	65.6100	-4.498%	15	544	-51.989%
2025-08-19	67.4700	68.7000	67.4700	68.7000	-3.903%	3	536	-54.148%
2025-08-18	71.4900	71.4900	71.4900	71.4900	-6.610%	1	536	-55.938%
2025-08-15	76.5500	76.5500	76.5500	76.5500	-3.101%	10	537	-58.850%
2025-08-13	81.1000	81.1000	79.0000	79.0000	+0.496%	2	547	-60.127%
2025-08-12	78.6300	78.6300	78.6100	78.6100	+1.945%	3	546	-59.929%
2025-08-11	77.1100	77.1100	77.1100	77.1100	+0.026%	3	545	-59.149%
2025-08-08	77.0900	77.0900	77.0900	77.0900	+1.421%	1	545	-59.139%
2025-08-07	76.0100	76.0100	76.0100	76.0100	-10.037%	1	545	-58.558%
2025-08-05	85.4100	85.4100	84.4900	84.4900	-0.693%	5	546	-62.717%
2025-08-04	85.5000	86.8100	85.0800	85.0800	+8.715%	4	548	-62.976%
2025-08-01	81.6500	81.6500	78.2600	78.2600	-8.596%	32	550	-59.750%
2025-07-31	94.0000	94.0000	84.5500	85.6200	+21.688%	10	520	-63.210%
2025-07-30	71.5000	71.5000	69.9500	70.3600	-2.413%	20	518	-55.230%
2025-07-29	72.1200	72.1200	72.1000	72.1000	+2.052%	2	534	-56.311%
2025-07-28	71.0000	71.0000	70.6500	70.6500	-3.484%	80	534	-55.414%
2025-07-25	74.1700	74.1700	73.2000	73.2000	+3.639%	4	479	-56.967%
2025-07-24	69.9100	70.7400	69.9100	70.6300	+3.049%	5	482	-55.401%
2025-07-22	68.5400	68.5400	68.5400	68.5400	-0.939%	1	484	-54.041%
2025-07-21	69.5400	69.5400	69.1900	69.1900	-1.969%	3	484	-54.473%
2025-07-18	68.9000	70.6800	68.9000	70.5800	-1.397%	5	483	-55.370%
2025-07-17	71.5000	72.7500	71.4100	71.5800	+5.265%	25	483	-55.993%
2025-07-16	68.0000	68.0000	68.0000	68.0000	-0.541%	2	478	-53.676%
2025-07-15	66.9800	68.4000	66.9800	68.3700	+3.403%	19	478	-53.927%
2025-07-14	66.1200	66.1200	66.1200	66.1200	-0.497%	1	477	-52.359%
2025-07-11	62.9700	66.5900	62.9700	66.4500	+4.530%	26	476	-52.596%
2025-07-10	63.7900	63.7900	63.5700	63.5700	-2.440%	3	487	-50.448%
2025-07-09	64.7900	66.6800	64.2000	65.1600	+5.012%	20	485	-51.657%
2025-07-08	62.0500	62.0500	62.0500	62.0500	-3.454%	2	474	-49.234%
2025-07-03	61.1200	64.2700	61.1200	64.2700	+8.619%	2	472	-50.988%
2025-07-02	59.3200	59.5000	59.1700	59.1700	-2.279%	3	472	-46.764%
2025-07-01	61.4400	61.4400	60.5500	60.5500	-5.685%	3	474	-47.977%
2025-06-30	62.8000	64.2000	62.5400	64.2000	+2.034%	31	475	-50.935%
2025-06-27	63.5300	63.5300	62.9200	62.9200	-1.147%	3	444	-49.936%
2025-06-26	61.7500	63.6800	61.4300	63.6500	+5.713%	201	441	-50.511%
2025-06-25	60.6500	60.8000	59.7900	60.2100	-0.116%	7	242	-47.683%
2025-06-24	58.9200	60.2800	58.3000	60.2800	+3.716%	26	239	-47.744%
2025-06-23	55.0100	58.1200	55.0100	58.1200	+5.443%	2	225	-45.802%
2025-06-20	55.1200	55.1200	55.1200	55.1200	+0.437%	2	225	-42.852%
2025-06-18	54.1600	54.8800	54.1600	54.8800	-0.036%	2	222	-42.602%
2025-06-16	54.9800	54.9800	54.9000	54.9000	+1.818%	5	222	-42.623%
2025-06-12	53.9200	53.9200	53.9200	53.9200	+8.929%	11	222	-41.580%
2025-06-10	49.5000	49.5000	49.5000	49.5000	-1.766%	1	227	-36.364%
2025-06-09	50.3900	50.3900	50.3900	50.3900	+2.963%	1	226	-37.488%
2025-06-05	48.8500	48.9400	48.8500	48.9400	+6.230%	11	226	-35.635%
2025-05-29	46.0700	46.0700	46.0700	46.0700	-0.604%	4	216	-31.626%
2025-05-27	46.3500	46.3500	46.3500	46.3500	+3.994%	1	216	-32.039%
2025-05-21	44.5700	44.5700	44.5700	44.5700	-0.624%	1	217	-29.325%
2025-05-19	44.8500	44.8500	44.8500	44.8500	+0.787%	11	216	-29.766%
2025-05-15	44.1600	44.5000	44.1600	44.5000	+1.901%	5	207	-29.213%
2025-05-14	43.4300	43.6700	43.4300	43.6700	+7.747%	7	207	-27.868%
2025-05-13	41.3200	41.3200	40.5300	40.5300	-1.050%	5	200	-22.280%
2025-05-12	40.9600	40.9600	40.9600	40.9600	+6.834%	1	197	-23.096%
2025-05-05	37.5800	38.8300	37.5800	38.3400	+3.902%	19	197	-17.840%
2025-05-02	36.8000	36.9000	36.8000	36.9000	+76.978%	32	185	-14.634%
2025-04-29	20.8500	20.8500	20.8500	20.8500	+5.570%	16	184	+51.079%
2025-04-25	19.7500	19.7500	19.7500	19.7500	+3.838%	30	168	+59.494%
2025-04-15	19.7900	19.7900	19.0200	19.0200	+18.875%	3	171	+65.615%
2025-04-08	16.0000	16.0000	16.0000	16.0000	+26.984%	3	172	+96.875%
2025-04-07	12.6500	12.6500	12.6000	12.6000	-18.867%	8	172	+150.000%
2025-04-04	17.8300	17.8300	15.5300	15.5300	-16.235%	32	172	+102.833%
2025-04-02	18.9800	18.9800	18.5400	18.5400	-13.364%	4	169	+69.903%
2025-03-11	21.4500	21.4500	21.4000	21.4000	-15.248%	4	170	+47.196%
2025-03-03	25.2500	25.2500	25.2500	25.2500	-7.169%	1	174	+24.752%
2025-02-25	27.5000	27.5000	27.2000	27.2000	-6.529%	5	174	+15.809%
2025-02-24	29.1000	29.1000	29.1000	29.1000	-4.684%	5	174	+8.247%
2025-02-19	30.5300	30.5300	30.5300	30.5300	+0.527%	1	169	+3.177%
2025-02-18	30.1000	30.3700	30.1000	30.3700	+0.897%	2	169	+3.721%
2025-02-14	30.1000	30.1000	30.1000	30.1000	-5.107%	2	170	+4.651%
2025-02-11	31.7200	31.7200	31.7200	31.7200	+0.032%	3	170	-0.694%
2025-02-04	31.7100	31.7100	31.7100	31.7100	-5.060%	1	167	-0.662%
2025-01-30	33.2700	33.5500	33.2700	33.4000	-30.271%	4	166	-5.689%
2025-01-28	47.9000	47.9000	47.9000	47.9000	+20.503%	100	165	-34.238%
2025-01-16	39.7500	39.7500	39.7500	39.7500	-0.126%	1	85	-20.755%
2025-01-15	39.4900	39.8000	39.4900	39.8000	+0.836%	2	85	-20.854%
2025-01-02	39.4700	39.4700	39.4700	39.4700	-1.571%	1	87	-20.193%
2024-12-31	40.1000	40.1000	40.1000	40.1000	-10.029%	15	86	-21.446%
2024-12-27	43.0800	44.5700	43.0800	44.5700	-20.054%	4	86	-29.325%
2024-12-12	55.7500	55.7500	55.7500	55.7500	+3.876%	15	87	-43.498%
2024-12-11	53.6700	53.6700	53.6700	53.6700	+13.061%	1	87	-41.308%
2024-12-04	47.4700	47.4700	47.4700	47.4700	+22.661%	7	86	-33.642%
2024-11-25	38.7000	38.7000	38.7000	38.7000	+2.926%	1	79	-18.605%
2024-11-21	37.5000	37.6000	37.5000	37.6000	-2.464%	2	78	-16.223%
2024-11-19	35.5000	38.5600	35.5000	38.5500	-11.073%	24	77	-18.288%
2024-11-14	42.2300	43.5500	42.2300	43.3500	+16.002%	6	75	-27.336%
2024-11-05	37.3700	37.3700	37.3700	37.3700	+3.375%	1	71	-15.708%
2024-11-04	36.1500	36.1500	36.1500	36.1500	-3.083%	1	70	-12.863%
2024-10-31	36.7500	37.3000	36.7500	37.3000	-5.570%	14	70	-15.550%
2024-10-16	39.5000	39.5000	39.5000	39.5000	+0.381%	5	75	-20.253%
2024-10-10	39.3500	39.3500	39.3500	39.3500	-0.253%	1	75	-19.949%
2024-10-07	39.4500	39.4500	39.4500	39.4500	-2.593%	4	75	-20.152%
2024-10-03	40.5000	40.5000	40.5000	40.5000	+2.273%	1	75	-22.222%
2024-10-02	39.6000	39.6000	39.6000	39.6000	-9.527%	3	75	-20.455%
2024-09-30	43.3800	43.7700	43.3800	43.7700	-2.517%	4	75	-28.033%
2024-09-27	44.9000	44.9000	44.9000	44.9000	-2.603%	4	74	-29.844%
2024-09-25	46.1000	46.1000	46.1000	46.1000	+2.673%	1	75	-31.670%
2024-09-24	44.9500	45.0000	44.9000	44.9000	-13.320%	4	75	-29.844%
2024-09-19	51.8000	51.8000	51.8000	51.8000	+2.453%	1	75	-39.189%
2024-09-17	51.1800	51.1800	50.5600	50.5600	+5.708%	5	75	-37.698%
2024-09-16	47.8300	47.8300	47.8300	47.8300	+1.335%	2	77	-34.142%
2024-09-12	45.0000	47.2000	45.0000	47.2000	+16.832%	3	79	-33.263%