Dark

MSFT20261218C515
MSFT Dec 18 2026 515.00 Call (MSFT261218C00515000)
option OPRA

EOD

Sep 29, 2026

27.60-1.814%(-0.51)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.1100	29.9500	24.6500	27.6000	-1.814%	203	2,483	0.000%
2026-09-28	26.5000	30.3200	25.0000	28.1100	-12.156%	213	2,501	-1.814%
2026-09-25	28.0100	34.0000	28.0100	32.0000	+42.285%	223	2,452	-13.750%
2026-09-24	21.0300	22.5700	19.9500	22.4900	-5.504%	91	2,366	+22.721%
2026-09-23	24.9000	28.9000	22.5600	23.8000	+3.478%	85	2,309	+15.966%
2026-09-22	27.7700	27.7700	21.5000	23.0000	-8.000%	49	2,260	+20.000%
2026-09-21	21.3500	25.0000	20.0000	25.0000	+16.333%	75	2,244	+10.400%
2026-09-18	23.0200	23.0200	19.8000	21.4900	-7.610%	276	2,246	+28.432%
2026-09-17	22.9500	23.2600	21.6500	23.2600	+15.721%	15	2,164	+18.659%
2026-09-16	22.1500	22.6000	20.1000	20.1000	-17.386%	67	2,165	+37.313%
2026-09-15	25.4000	26.0000	24.3300	24.3300	-15.813%	49	2,137	+13.440%
2026-09-14	25.0000	30.0000	23.6500	28.9000	+22.979%	59	2,111	-4.498%
2026-09-11	24.0000	24.6100	22.3500	23.5000	+6.818%	106	2,104	+17.447%
2026-09-10	21.4500	23.5000	21.4500	22.0000	-5.741%	21	2,034	+25.455%
2026-09-09	22.4000	23.3500	22.3500	23.3400	-0.934%	27	2,034	+18.252%
2026-09-08	23.3300	23.5600	22.4500	23.5600	-11.694%	28	2,031	+17.148%
2026-09-04	31.0100	31.0100	26.0700	26.6800	-17.014%	110	2,047	+3.448%
2026-09-03	30.9000	35.4500	30.9000	32.1500	+32.468%	31	2,047	-14.152%
2026-09-02	25.9200	25.9200	24.0700	24.2700	-13.011%	14	2,044	+13.721%
2026-09-01	28.3000	29.5300	26.7500	27.9000	-17.407%	7	2,050	-1.075%
2026-08-31	32.8000	33.7800	32.4300	33.7800	-4.791%	25	2,052	-18.295%
2026-08-28	33.5500	37.9200	33.1000	35.4800	+11.223%	96	2,048	-22.210%
2026-08-27	26.7000	32.0500	26.7000	31.9000	+23.404%	101	2,019	-13.480%
2026-08-26	27.0000	27.0000	25.7000	25.8500	+6.598%	41	1,968	+6.770%
2026-08-25	23.5800	24.2900	23.5800	24.2500	+0.622%	14	1,978	+13.814%
2026-08-24	22.7000	24.7000	22.7000	24.1000	+8.072%	43	1,990	+14.523%
2026-08-21	22.8200	23.3500	22.3000	22.3000	+0.677%	3	2,002	+23.767%
2026-08-20	21.5000	22.3000	21.5000	22.1500	-2.423%	25	2,001	+24.605%
2026-08-19	21.0000	24.8000	21.0000	22.7000	+2.808%	106	2,019	+21.586%
2026-08-18	21.9200	22.4000	21.7900	22.0800	+3.662%	6	1,978	+25.000%
2026-08-17	24.9100	24.9100	20.7000	21.3000	-22.826%	34	1,979	+29.577%
2026-08-14	29.4700	30.1700	27.6000	27.6000	-7.227%	87	1,975	0.000%
2026-08-13	29.3000	31.9700	27.7500	29.7500	+4.901%	68	1,937	-7.227%
2026-08-12	31.5500	31.5500	27.5500	28.3600	-15.419%	30	1,934	-2.680%
2026-08-11	35.4900	35.4900	33.0000	33.5300	-4.391%	30	1,938	-17.686%
2026-08-10	35.9600	41.0500	35.0700	35.0700	+1.300%	60	1,930	-21.300%
2026-08-07	38.1500	38.1500	33.4500	34.6200	-1.086%	94	1,924	-20.277%
2026-08-06	31.7700	35.0000	31.6400	35.0000	+15.169%	29	1,923	-21.143%
2026-08-05	34.1000	34.1000	29.3000	30.3900	-9.661%	89	1,924	-9.181%
2026-08-04	29.6800	35.7300	27.9500	33.6400	+12.133%	97	1,976	-17.955%
2026-08-03	25.0000	30.4500	25.0000	30.0000	+60.000%	355	1,985	-8.000%
2026-07-31	17.0000	19.4000	15.5000	18.7500	+10.619%	131	2,007	+47.200%
2026-07-30	16.5800	17.6000	13.8500	16.9500	+126.000%	219	2,022	+62.832%
2026-07-29	6.4000	7.5500	6.4000	7.5000	+8.696%	25	2,083	+268.000%
2026-07-28	7.0500	7.9500	6.9000	6.9000	+3.448%	5	2,089	+300.000%
2026-07-27	6.7500	7.2300	6.6400	6.6700	+2.615%	142	2,091	+313.793%
2026-07-24	6.7500	6.7700	6.4500	6.5000	+4.000%	115	2,105	+324.615%
2026-07-23	6.2500	6.5000	6.1000	6.2500	-20.077%	139	2,112	+341.600%
2026-07-22	8.4500	8.4500	7.6500	7.8200	-15.368%	117	2,126	+252.941%
2026-07-21	9.8000	9.8000	9.2000	9.2400	-8.060%	5	2,140	+198.701%
2026-07-20	9.5000	10.1500	9.5000	10.0500	+4.688%	12	2,140	+174.627%
2026-07-17	9.4300	9.6000	8.6700	9.6000	-12.727%	5	2,147	+187.500%
2026-07-16	10.0300	11.0000	10.0000	11.0000	+15.789%	12	2,149	+150.909%
2026-07-15	9.1000	10.2000	9.1000	9.5000	+17.720%	82	2,154	+190.526%
2026-07-14	8.0500	8.0700	8.0500	8.0700	-13.132%	4	2,191	+242.007%
2026-07-13	7.8000	9.2900	7.8000	9.2900	+31.773%	3	2,191	+197.094%
2026-07-09	6.5500	7.0500	6.5500	7.0500	-8.442%	2	2,191	+291.489%
2026-07-08	7.7500	7.7500	7.7000	7.7000	-20.207%	7	2,192	+258.442%
2026-07-07	9.6500	9.6500	9.6500	9.6500	+9.659%	1	2,189	+186.010%
2026-07-06	8.8000	8.8000	8.8000	8.8000	-9.744%	1	2,189	+213.636%
2026-07-02	9.5100	9.7500	9.5100	9.7500	+8.333%	2	2,190	+183.077%
2026-07-01	8.3900	9.3500	8.3900	9.0000	+28.388%	7	2,190	+206.667%
2026-06-30	7.2000	7.2000	7.0000	7.0100	+1.301%	11	2,192	+293.723%
2026-06-29	8.0800	8.0800	6.9200	6.9200	-2.535%	3	2,196	+298.844%
2026-06-26	6.6000	7.2500	6.6000	7.1000	+30.275%	35	2,196	+288.732%
2026-06-25	5.4500	5.7500	5.1000	5.4500	-12.520%	29	2,170	+406.422%
2026-06-24	6.6200	6.8500	6.2300	6.2300	-9.971%	6	2,170	+343.018%
2026-06-23	7.3000	7.3000	6.9200	6.9200	+4.060%	9	2,167	+298.844%
2026-06-22	7.4600	8.1400	6.6500	6.6500	-17.901%	22	2,167	+315.038%
2026-06-18	7.2000	8.3900	7.2000	8.1000	+6.579%	23	2,168	+240.741%
2026-06-17	8.8000	9.1200	7.6000	7.6000	-21.649%	27	2,168	+263.158%
2026-06-16	9.9500	10.5900	9.6000	9.7000	-11.818%	92	2,168	+184.536%
2026-06-15	11.0000	11.5000	10.7600	11.0000	+11.111%	19	2,103	+150.909%
2026-06-12	9.3800	9.9500	9.1500	9.9000	+7.609%	44	2,101	+178.788%
2026-06-11	10.0200	10.0200	8.9500	9.2000	-16.364%	51	2,102	+200.000%
2026-06-10	11.7000	11.7000	11.0000	11.0000	-1.079%	7	2,083	+150.909%
2026-06-09	13.1500	13.2500	11.1200	11.1200	-20.287%	20	2,081	+148.201%
2026-06-08	13.1000	13.9500	12.7500	13.9500	+0.360%	69	2,091	+97.849%
2026-06-05	16.7000	16.7300	13.9000	13.9000	-20.115%	80	2,057	+98.561%
2026-06-04	17.9300	17.9300	16.7600	17.4000	+0.870%	10	2,046	+58.621%
2026-06-03	20.7800	21.0600	16.9300	17.2500	-21.089%	28	2,042	+60.000%
2026-06-02	24.2300	26.0000	21.8600	21.8600	-26.914%	44	2,027	+26.258%
2026-06-01	27.6100	30.7000	27.6100	29.9100	+28.369%	76	2,010	-7.723%
2026-05-29	19.0500	23.3000	18.7500	23.3000	+47.003%	482	2,019	+18.455%
2026-05-28	16.4000	16.4500	14.9700	15.8500	+28.862%	21	1,770	+74.132%
2026-05-27	12.8000	12.8000	11.9500	12.3000	-3.906%	17	1,779	+124.390%
2026-05-26	13.7200	13.7200	12.1800	12.8000	-1.916%	32	1,778	+115.625%
2026-05-22	13.7900	13.7900	13.0500	13.0500	-3.690%	17	1,779	+111.494%
2026-05-21	13.5500	13.5500	13.5500	13.5500	+4.472%	1	1,778	+103.690%
2026-05-20	12.8000	12.9700	12.8000	12.9700	-1.294%	2	1,778	+112.799%
2026-05-19	15.4500	15.5500	13.1400	13.1400	-7.465%	30	1,748	+110.046%
2026-05-18	13.5000	14.7000	13.5000	14.2000	-7.612%	52	1,748	+94.366%
2026-05-15	12.7100	15.6000	12.7100	15.3700	+33.652%	10	1,748	+79.571%
2026-05-14	12.2000	12.2000	11.5000	11.5000	+11.219%	2	1,748	+140.000%
2026-05-13	10.0000	10.3400	10.0000	10.3400	-1.991%	54	1,745	+166.925%
2026-05-12	11.1100	11.1100	10.5300	10.5500	-3.565%	15	1,745	+161.611%
2026-05-11	10.8500	11.0000	10.8500	10.9400	-12.480%	24	1,745	+152.285%
2026-05-08	12.3800	12.5000	11.8000	12.5000	-4.943%	9	1,732	+120.800%
2026-05-07	14.0000	14.0000	13.0700	13.1500	+14.948%	25	1,734	+109.886%
2026-05-06	10.9000	11.9000	10.9000	11.4400	+11.610%	11	1,717	+141.259%
2026-05-05	10.5000	10.5000	10.2500	10.2500	-8.482%	3	1,715	+169.268%
2026-05-04	12.1000	12.1000	11.2000	11.2000	+1.633%	2	1,712	+146.429%
2026-04-30	12.5000	12.5000	9.4300	11.0200	-35.176%	40	1,711	+150.454%
2026-04-29	17.0000	17.0000	16.3000	17.0000	-9.574%	12	1,693	+62.353%
2026-04-28	18.8000	18.8000	18.8000	18.8000	+7.367%	23	1,688	+46.809%
2026-04-27	16.6500	17.5100	16.3100	17.5100	+4.226%	19	1,688	+57.624%
2026-04-24	15.5500	16.8000	15.3500	16.8000	+16.505%	31	1,681	+64.286%
2026-04-23	15.0000	16.3000	14.2000	14.4200	-20.331%	39	1,671	+91.401%
2026-04-22	17.4000	18.6000	17.4000	18.1000	+7.101%	50	1,665	+52.486%
2026-04-21	15.9000	17.1200	15.9000	16.9000	+17.361%	58	1,642	+63.314%
2026-04-20	15.5000	15.5000	14.3000	14.4000	-11.385%	15	1,642	+91.667%
2026-04-17	16.3500	18.8600	16.2500	16.2500	+1.563%	324	1,635	+69.846%
2026-04-16	14.0000	16.3000	14.0000	16.0000	+11.421%	48	1,636	+72.500%
2026-04-15	11.2000	14.3600	11.2000	14.3600	+42.178%	13	1,621	+92.201%
2026-04-14	10.7000	10.7000	9.7500	10.1000	+23.171%	14	1,624	+173.267%
2026-04-13	6.2000	8.2000	6.2000	8.2000	+35.537%	9	1,618	+236.585%
2026-04-10	6.1500	6.1500	5.9800	6.0500	+8.423%	5	1,619	+356.198%
2026-04-09	5.1100	5.6000	5.0000	5.5800	-5.584%	18	1,619	+394.624%
2026-04-08	6.2000	6.2000	5.9100	5.9100	+11.509%	4	1,631	+367.005%
2026-04-07	5.5000	5.5000	5.2000	5.3000	-7.180%	10	1,629	+420.755%
2026-04-06	5.7100	5.7100	5.7100	5.7100	+6.729%	1	1,633	+383.363%
2026-04-02	5.5000	5.5000	5.3500	5.3500	-5.975%	11	1,642	+415.888%
2026-04-01	5.3500	5.8800	5.3500	5.6900	-3.723%	21	1,642	+385.062%
2026-03-31	5.4500	5.9100	5.4500	5.9100	+11.090%	21	1,629	+367.005%
2026-03-30	5.0500	5.3200	4.9500	5.3200	+5.347%	27	1,617	+418.797%
2026-03-27	5.3000	5.3000	4.8500	5.0500	-7.847%	7	1,601	+446.535%
2026-03-26	5.9900	6.0500	5.4800	5.4800	-11.470%	35	1,600	+403.650%
2026-03-25	6.1700	6.2500	6.1700	6.1900	-6.354%	281	1,601	+345.880%
2026-03-24	6.6000	6.6100	6.3000	6.6100	-11.275%	6	1,421	+317.549%
2026-03-23	8.0000	8.0000	7.4500	7.4500	-7.453%	11	1,423	+270.470%
2026-03-20	8.0000	8.2600	8.0000	8.0500	-6.936%	44	1,422	+242.857%
2026-03-19	9.0000	9.0000	8.6500	8.6500	-9.896%	10	1,420	+219.075%
2026-03-18	10.2000	10.2000	9.6000	9.6000	-14.894%	3	1,418	+187.500%
2026-03-17	11.3000	11.3000	11.2800	11.2800	-1.828%	8	1,415	+144.681%
2026-03-16	11.4000	11.5500	10.9500	11.4900	-2.046%	6	1,422	+140.209%
2026-03-13	11.7500	11.7500	11.7300	11.7300	-13.496%	6	1,421	+135.294%
2026-03-11	13.7700	13.7700	13.5600	13.5600	-7.818%	33	1,422	+103.540%
2026-03-10	14.9000	14.9000	14.7100	14.7100	-0.608%	2	1,420	+87.627%
2026-03-09	14.8500	15.1600	14.8000	14.8000	-10.030%	6	1,421	+86.486%
2026-03-06	17.8000	17.8000	16.4500	16.4500	-2.083%	5	1,421	+67.781%
2026-03-05	16.8800	16.9500	16.2000	16.8000	+5.994%	5	1,422	+64.286%
2026-03-04	15.3500	16.3000	15.1100	15.8500	+9.689%	15	1,421	+74.132%
2026-03-03	14.4500	14.4500	14.4500	14.4500	+3.510%	1	1,414	+91.003%
2026-03-02	13.0000	13.9600	13.0000	13.9600	+5.838%	2	1,413	+97.708%
2026-02-27	12.6500	13.1900	12.6500	13.1900	-9.347%	7	1,413	+109.249%
2026-02-26	14.4800	14.5500	14.4800	14.5500	+9.811%	2	1,413	+89.691%
2026-02-25	12.3800	13.3000	12.3800	13.2500	+25.951%	114	1,306	+108.302%
2026-02-24	10.5400	10.5400	10.5200	10.5200	-3.041%	11	1,306	+162.357%
2026-02-23	11.6000	11.6000	10.8500	10.8500	-13.200%	24	1,305	+154.378%
2026-02-20	12.6500	12.9000	12.5000	12.5000	-4.943%	41	1,310	+120.800%
2026-02-19	13.1500	13.1500	13.1500	13.1500	+3.788%	10	1,308	+109.886%
2026-02-18	12.6700	12.6700	12.6700	12.6700	+1.360%	1	1,313	+117.837%
2026-02-17	12.6500	12.7500	12.5000	12.5000	-13.194%	23	1,312	+120.800%
2026-02-13	13.6500	14.4000	13.6500	14.4000	0.000%	3	1,311	+91.667%
2026-02-11	15.3400	15.3400	14.2500	14.4000	-12.462%	8	1,311	+91.667%
2026-02-10	18.5500	19.4700	16.3600	16.4500	-0.604%	53	1,312	+67.781%
2026-02-09	14.2500	16.5500	14.2500	16.5500	+17.376%	5	1,323	+66.767%
2026-02-06	12.8000	14.1000	12.3000	14.1000	-1.399%	23	1,325	+95.745%
2026-02-05	13.2200	14.3000	12.9500	14.3000	-10.063%	25	1,321	+93.007%
2026-02-04	15.9500	17.1000	15.9000	15.9000	+5.508%	17	1,337	+73.585%
2026-02-03	16.2000	16.2000	14.9500	15.0700	-15.810%	41	1,339	+83.145%
2026-02-02	19.8000	19.8500	17.9000	17.9000	-15.446%	43	1,330	+54.190%
2026-01-30	23.4000	23.4000	21.1700	21.1700	-2.217%	35	1,308	+30.373%
2026-01-29	21.6700	23.2500	18.7800	21.6500	-47.819%	48	1,286	+27.483%
2026-01-28	41.4000	41.4900	40.9500	41.4900	+0.097%	24	1,267	-33.478%
2026-01-27	38.1000	41.6500	38.1000	41.4500	+12.027%	100	1,253	-33.414%
2026-01-26	36.2500	37.0000	36.2500	37.0000	+10.119%	3	1,234	-25.405%
2026-01-23	28.4000	33.6000	28.4000	33.6000	+21.300%	9	1,233	-17.857%
2026-01-22	28.0000	28.2200	27.7000	27.7000	+9.921%	8	1,228	-0.361%
2026-01-21	25.5000	25.5000	24.1800	25.2000	-11.048%	56	1,228	+9.524%
2026-01-20	27.5000	28.5500	27.3000	28.3300	-9.921%	14	1,254	-2.577%
2026-01-16	31.5000	31.8500	31.4500	31.4500	+0.319%	17	1,251	-12.242%
2026-01-14	32.7200	32.8700	30.9700	31.3500	-9.914%	24	1,251	-11.962%
2026-01-13	36.2500	36.2500	34.8000	34.8000	-10.883%	7	1,241	-20.690%
2026-01-09	38.3000	39.1500	38.3000	39.0500	-0.383%	7	1,236	-29.321%
2026-01-08	39.2000	39.2000	39.2000	39.2000	-9.926%	7	1,240	-29.592%
2026-01-07	39.1500	43.5200	39.1500	43.5200	+12.746%	3	1,240	-36.581%
2026-01-06	35.9600	38.6000	35.9600	38.6000	+2.824%	4	1,239	-28.497%
2026-01-05	37.5500	37.7000	37.5400	37.5400	+0.214%	10	1,240	-26.478%
2026-01-02	38.7000	38.7000	37.0800	37.4600	-12.985%	65	1,235	-26.321%
2025-12-31	42.8000	43.0500	42.8000	43.0500	-2.159%	2	1,215	-35.889%
2025-12-30	44.0000	44.0000	44.0000	44.0000	-0.227%	2	1,215	-37.273%
2025-12-29	44.1000	44.1000	44.1000	44.1000	-1.342%	1	1,215	-37.415%
2025-12-26	44.9500	44.9500	44.1500	44.7000	-2.508%	15	1,216	-38.255%
2025-12-24	45.5500	45.8500	45.5500	45.8500	+0.880%	2	1,219	-39.804%
2025-12-23	45.0000	45.4500	45.0000	45.4500	+1.225%	8	1,219	-39.274%
2025-12-22	44.8500	45.6500	44.8500	44.9000	-1.319%	4	1,219	-38.530%
2025-12-19	45.4500	45.5500	44.3000	45.5000	-0.110%	42	1,219	-39.341%
2025-12-18	42.9400	45.5500	42.9400	45.5500	+6.450%	4	1,252	-39.407%
2025-12-17	42.8000	42.8000	42.7500	42.7900	+1.158%	6	1,250	-35.499%
2025-12-16	42.0000	42.6200	41.3000	42.3000	+0.714%	8	1,253	-34.752%
2025-12-15	42.0000	42.0000	41.6500	42.0000	-6.459%	12	1,251	-34.286%
2025-12-12	46.0000	46.0000	44.9000	44.9000	-2.391%	11	1,255	-38.530%
2025-12-10	46.2000	47.3300	46.0000	46.0000	-11.453%	33	1,263	-40.000%
2025-12-09	51.9500	51.9500	51.9500	51.9500	+0.019%	1	1,291	-46.872%
2025-12-08	50.5000	52.6500	50.5000	51.9400	+12.036%	18	1,291	-46.862%
2025-12-04	45.3000	46.3600	45.3000	46.3600	+0.892%	10	1,296	-40.466%
2025-12-03	44.3500	46.7500	44.3500	45.9500	-7.265%	24	1,292	-39.935%
2025-12-01	49.4000	49.5500	49.0500	49.5500	-0.681%	7	1,284	-44.299%
2025-11-26	49.9000	49.9000	49.8900	49.8900	+9.672%	6	1,285	-44.678%
2025-11-25	42.3000	45.5000	40.6000	45.4900	+4.215%	43	1,285	-39.327%
2025-11-24	43.0000	43.6500	43.0000	43.6500	-4.276%	16	1,263	-36.770%
2025-11-21	44.4000	45.8500	44.4000	45.6000	-4.202%	5	1,278	-39.474%
2025-11-20	52.8600	53.7000	47.6000	47.6000	-8.462%	8	1,275	-42.017%
2025-11-19	53.7500	54.5500	50.4700	52.0000	-7.556%	10	1,268	-46.923%
2025-11-18	56.5000	56.8000	54.6500	56.2500	-10.926%	17	1,265	-50.933%
2025-11-17	64.9500	64.9500	62.7500	63.1500	-1.019%	53	1,254	-56.295%
2025-11-14	64.5000	64.5000	63.8000	63.8000	+0.790%	891	1,243	-56.740%
2025-11-13	63.2700	63.5500	63.2700	63.3000	+7.107%	7	1,476	-56.398%
2025-11-12	63.6500	63.6500	59.1000	59.1000	-6.309%	8	1,480	-53.299%
2025-11-11	61.6900	63.0800	61.6900	63.0800	+2.320%	25	1,474	-56.246%
2025-11-10	61.9300	61.9300	59.2000	61.6500	+7.498%	33	1,491	-55.231%
2025-11-07	57.0300	57.3500	56.7200	57.3500	-3.936%	14	1,501	-51.874%
2025-11-06	59.4600	60.2500	58.3000	59.7000	-7.009%	20	1,500	-53.769%
2025-11-05	65.1600	66.1000	64.1000	64.2000	-1.970%	22	1,495	-57.009%
2025-11-04	65.0000	67.2500	65.0000	65.4900	-4.114%	53	1,489	-57.856%
2025-11-03	72.5300	72.8000	67.4500	68.3000	-3.189%	27	1,457	-59.590%
2025-10-31	69.5400	72.2500	68.5000	70.5500	-5.933%	228	1,457	-60.879%
2025-10-30	77.7000	80.0000	73.0000	75.0000	-12.013%	23	1,439	-63.200%
2025-10-29	83.1000	85.2400	83.1000	85.2400	-3.026%	2	1,437	-67.621%
2025-10-28	85.7500	90.5300	85.7500	87.9000	+21.442%	30	1,436	-68.601%
2025-10-24	71.3300	72.3800	71.3300	72.3800	+1.231%	26	1,413	-61.868%
2025-10-23	71.5000	71.5000	71.5000	71.5000	+2.143%	1	1,389	-61.399%
2025-10-22	70.8000	71.6300	70.0000	70.0000	+5.660%	8	1,389	-60.571%
2025-10-21	67.3300	67.3300	65.7300	66.2500	-1.252%	8	1,389	-58.340%
2025-10-20	66.5000	67.0900	66.5000	67.0900	-0.238%	10	1,389	-58.861%
2025-10-17	66.5000	67.2500	66.5000	67.2500	+3.144%	3	1,395	-58.959%
2025-10-16	65.5100	67.1600	64.5700	65.2000	-3.192%	24	1,397	-57.669%
2025-10-15	67.7900	67.7900	67.3500	67.3500	+1.922%	12	1,393	-59.020%
2025-10-14	64.1000	67.0000	64.1000	66.0800	+0.121%	11	1,393	-58.232%
2025-10-13	66.7000	66.7000	65.9500	66.0000	-1.610%	5	1,388	-58.182%
2025-10-10	71.5000	71.5000	67.0800	67.0800	-4.512%	16	1,388	-58.855%
2025-10-09	71.8000	71.8000	70.0000	70.2500	-3.767%	16	1,381	-60.712%
2025-10-08	73.0000	73.0000	73.0000	73.0000	+1.164%	1	1,379	-62.192%
2025-10-07	72.1600	72.1600	72.1600	72.1600	-1.890%	1	1,379	-61.752%
2025-10-06	70.5000	73.5500	70.5000	73.5500	+8.241%	12	1,379	-62.475%
2025-10-03	68.8000	69.1000	67.5500	67.9500	+1.570%	16	1,386	-59.382%
2025-10-02	68.1700	68.1700	66.9000	66.9000	-3.741%	4	1,387	-58.744%
2025-10-01	64.8500	69.5000	64.8500	69.5000	+5.383%	9	1,387	-60.288%
2025-09-30	64.6200	66.9900	64.6200	65.9500	+7.062%	5	1,381	-58.150%
2025-09-26	61.6000	61.6000	61.6000	61.6000	+0.571%	6	1,382	-55.195%
2025-09-25	61.6100	61.6100	61.2500	61.2500	-1.764%	2	1,388	-54.939%
2025-09-24	65.0500	65.0500	62.3500	62.3500	-1.796%	4	1,388	-55.734%
2025-09-23	63.4300	63.4900	63.4300	63.4900	-4.955%	2	1,388	-56.529%
2025-09-22	66.3000	67.1000	66.3000	66.8000	-0.299%	10	1,387	-58.683%
2025-09-19	67.0000	67.0000	67.0000	67.0000	+4.769%	1	1,381	-58.806%
2025-09-18	62.9500	63.9500	62.9500	63.9500	+3.095%	3	1,381	-56.841%
2025-09-17	62.0300	62.0300	62.0300	62.0300	-2.545%	1	1,381	-55.505%
2025-09-16	67.1000	67.1000	63.6500	63.6500	-4.084%	42	1,384	-56.638%
2025-09-15	62.2000	66.3600	62.2000	66.3600	+2.313%	5	1,390	-58.409%
2025-09-12	60.2500	64.8600	60.2500	64.8600	+12.839%	7	1,389	-57.447%
2025-09-11	57.0000	57.4800	57.0000	57.4800	+1.861%	2	1,390	-51.983%
2025-09-10	56.3000	56.6200	56.3000	56.4300	+6.171%	3	1,390	-51.090%
2025-09-05	56.4500	56.4500	52.9600	53.1500	-13.675%	3	1,388	-48.071%
2025-09-04	60.2700	61.5700	60.2700	61.5700	+1.769%	2	1,386	-55.173%
2025-09-03	60.8700	61.5500	60.5000	60.5000	+5.217%	7	1,385	-54.380%
2025-08-26	58.1000	58.1000	57.5000	57.5000	-5.738%	251	1,385	-52.000%
2025-08-25	61.0000	61.0000	61.0000	61.0000	-5.132%	1	1,227	-54.754%
2025-08-22	64.3000	64.3000	64.3000	64.3000	+2.112%	1	1,227	-57.076%
2025-08-21	60.8000	62.9700	60.8000	62.9700	-8.646%	3	1,227	-56.170%
2025-08-18	71.5000	71.5000	68.6700	68.9300	-7.065%	15	1,228	-59.959%
2025-08-14	74.1700	74.1700	74.1700	74.1700	+1.603%	3	1,235	-62.788%
2025-08-13	72.5600	73.0000	72.5600	73.0000	-1.245%	3	1,238	-62.192%
2025-08-11	73.9200	73.9200	73.9200	73.9200	-0.162%	3	1,236	-62.662%
2025-08-08	74.0400	74.0400	74.0400	74.0400	+1.286%	1	1,236	-62.723%
2025-08-07	75.9900	75.9900	73.1000	73.1000	-10.086%	5	1,236	-62.244%
2025-08-05	81.3000	81.3000	81.3000	81.3000	-2.166%	1	1,232	-66.052%
2025-08-04	83.1000	83.1000	83.1000	83.1000	+11.799%	1	1,232	-66.787%
2025-08-01	78.9000	78.9000	74.3300	74.3300	-9.936%	9	1,233	-62.868%
2025-07-31	94.4000	94.4000	81.6000	82.5300	+23.826%	40	1,229	-66.558%
2025-07-30	69.0000	69.0000	66.6500	66.6500	-3.406%	4	1,253	-58.590%
2025-07-29	69.0000	69.0000	69.0000	69.0000	+3.448%	2	1,251	-60.000%
2025-07-28	69.2500	69.2800	66.7000	66.7000	-6.635%	25	1,251	-58.621%
2025-07-25	68.8500	71.4400	68.8500	71.4400	+4.368%	30	1,231	-61.366%
2025-07-24	65.6400	68.4500	65.6400	68.4500	+2.639%	6	1,261	-59.679%
2025-07-21	66.5400	66.8500	66.5400	66.6900	-3.250%	5	1,260	-58.614%
2025-07-17	68.7500	69.3300	68.7500	68.9300	+5.607%	47	1,261	-59.959%
2025-07-16	64.5200	65.2700	64.5200	65.2700	+3.031%	179	1,268	-57.714%
2025-07-14	62.6600	63.3500	62.6600	63.3500	+2.112%	11	1,211	-56.433%
2025-07-10	60.9000	62.0600	60.9000	62.0400	-2.068%	24	1,212	-55.513%
2025-07-09	63.3500	63.3500	63.3500	63.3500	+5.919%	2	1,188	-56.433%
2025-07-07	59.8500	59.9500	59.8000	59.8100	-2.669%	56	1,186	-53.854%
2025-07-03	60.8200	61.4500	60.7300	61.4500	+8.244%	52	1,138	-55.085%
2025-07-02	56.2400	56.7700	56.2400	56.7700	-8.920%	8	1,138	-51.383%
2025-06-30	61.1500	62.3300	61.0800	62.3300	+3.797%	24	1,130	-55.720%
2025-06-27	60.0500	60.0500	60.0500	60.0500	-1.217%	1	1,126	-54.038%
2025-06-26	60.2900	60.7900	59.4600	60.7900	+4.092%	42	1,125	-54.598%
2025-06-25	58.2000	58.4000	58.2000	58.4000	+4.753%	22	1,125	-52.740%
2025-06-23	55.7500	55.7500	55.7500	55.7500	+4.597%	1	1,133	-50.493%
2025-06-16	53.3000	53.3000	53.3000	53.3000	+6.600%	2	1,132	-48.218%
2025-06-11	50.0000	50.0000	50.0000	50.0000	+6.045%	7	1,130	-44.800%
2025-06-10	48.6300	48.6300	47.1500	47.1500	-5.511%	11	1,137	-41.463%
2025-06-06	49.4000	49.9000	49.4000	49.9000	+12.009%	4	1,128	-44.689%
2025-05-27	44.5500	44.5500	44.5500	44.5500	+0.451%	1	1,128	-38.047%
2025-05-20	43.9500	44.3500	43.9000	44.3500	+7.100%	4	1,127	-37.768%
2025-05-14	41.4100	41.4100	41.4100	41.4100	+18.484%	1	1,127	-33.349%
2025-05-07	35.6500	35.6500	34.9500	34.9500	+8.204%	8	1,126	-21.030%
2025-05-01	35.0000	35.0000	32.2500	32.3000	+99.753%	8	1,120	-14.551%
2025-04-23	16.1700	16.1700	16.1700	16.1700	-18.539%	2	1,119	+70.686%
2025-04-09	19.8500	19.8500	19.8500	19.8500	+48.578%	9	1,117	+39.043%
2025-04-08	13.3600	13.3600	13.3600	13.3600	+6.032%	91	1,126	+106.587%
2025-04-07	12.6000	12.6000	12.6000	12.6000	-17.105%	1	1,217	+119.048%
2025-04-04	15.2000	15.2000	15.2000	15.2000	+1.333%	28	1,217	+81.579%
2025-03-31	15.4000	15.4000	15.0000	15.0000	-26.326%	7	1,226	+84.000%
2025-03-19	20.7000	20.7000	20.3500	20.3600	+4.679%	14	1,233	+35.560%
2025-03-18	20.0500	20.1500	19.4500	19.4500	-12.387%	7	1,228	+41.902%
2025-03-17	22.2000	22.2000	22.2000	22.2000	+7.506%	1	1,235	+24.324%
2025-03-14	20.6000	20.6500	20.6000	20.6500	+9.840%	12	1,236	+33.656%
2025-03-13	19.7500	19.7500	18.8000	18.8000	-29.323%	6	1,240	+46.809%
2025-03-05	24.4500	26.6000	24.4500	26.6000	+21.907%	41	1,240	+3.759%
2025-03-04	22.0000	22.0000	21.8200	21.8200	-3.151%	4	1,268	+26.489%
2025-03-03	24.5900	24.5900	22.5300	22.5300	-2.043%	2	1,272	+22.503%
2025-02-28	23.0000	23.0000	23.0000	23.0000	-8.000%	2	1,271	+20.000%
2025-02-27	25.0000	25.0000	25.0000	25.0000	-20.000%	1	1,271	+10.400%
2025-02-21	31.3500	31.3500	31.2500	31.2500	+5.539%	4	1,271	-11.680%
2025-02-19	29.5400	29.6100	29.5400	29.6100	+4.334%	3	1,271	-6.788%
2025-02-14	28.3800	28.3800	28.3800	28.3800	-5.242%	2	1,271	-2.748%
2025-02-11	29.9700	29.9700	29.9500	29.9500	-4.160%	2	1,271	-7.846%
2025-02-10	31.1000	31.2500	30.9000	31.2500	+3.306%	17	1,271	-11.680%
2025-02-07	30.1500	30.2500	30.1500	30.2500	-1.305%	22	1,288	-8.760%
2025-02-05	30.5600	30.6500	30.5600	30.6500	-4.219%	2	1,299	-9.951%
2025-02-03	31.1000	32.0000	30.5900	32.0000	-3.614%	5	1,299	-13.750%
2025-01-31	33.9500	33.9500	32.7000	33.2000	+1.004%	18	1,300	-16.867%
2025-01-30	32.3500	33.1300	31.9200	32.8700	-27.599%	4	1,292	-16.033%
2025-01-29	44.5500	45.4000	44.5500	45.4000	-1.774%	21	1,292	-39.207%
2025-01-28	46.2200	46.2200	46.2200	46.2200	-1.134%	890	1,292	-40.286%
2025-01-22	46.7000	46.7500	46.7000	46.7500	-11.659%	2	402	-40.963%
2024-12-16	52.9200	52.9200	52.9200	52.9200	-0.489%	1	403	-47.846%
2024-12-12	53.1800	53.1800	53.1800	53.1800	+47.150%	1	403	-48.101%
2024-10-31	36.1400	36.1400	36.1400	36.1400	-8.506%	1	402	-23.630%
2024-10-11	37.9500	39.5000	37.9500	39.5000	-8.671%	400	401	-30.127%
2024-09-24	43.3000	43.3000	43.2500	43.2500	-6.284%	2	201	-36.185%
2024-09-23	46.1500	46.1500	46.1500	46.1500	-8.396%	1	202	-40.195%
2024-09-17	50.3800	50.3800	50.3800	50.3800	+40.648%	1	203	-45.216%
2024-09-06	35.7700	35.8200	35.7700	35.8200	-7.870%	4	203	-22.948%
2024-08-28	38.9000	38.9000	38.8800	38.8800	-13.982%	2	204	-29.012%
2024-08-21	45.5000	45.5000	45.1000	45.2000	-0.221%	74	204	-38.938%
2024-08-20	45.0500	45.3000	44.9000	45.3000	+7.986%	99	131	-39.073%
2024-08-14	42.4000	42.4000	41.9500	41.9500	0.000%	20	33	-34.207%
2024-08-13	41.9000	41.9500	41.9000	41.9500	+4.353%	2	13	-34.207%
2024-08-12	40.2000	40.2000	40.2000	40.2000	+5.043%	5	12	-31.343%
2024-08-07	38.2700	38.2700	38.2700	38.2700	-25.588%	10	16	-27.881%
2024-07-29	51.4300	51.4300	51.4300	51.4300	-12.161%	5	7	-46.335%
2024-07-18	56.8500	58.5500	56.8500	58.5500	-0.763%	3	3	-52.861%
2024-07-17	59.0000	59.0000	59.0000	59.0000	-8.570%	1	6	-53.220%
2024-07-15	64.0500	64.5300	64.0000	64.5300	-7.151%	5	5	-57.229%
2024-07-09	69.5000	69.5000	69.5000	69.5000	-4.270%	1	3	-60.288%
2024-07-05	72.6000	72.6000	72.6000	72.6000	+10.840%	4	3	-61.983%
2024-07-01	65.5000	65.5000	65.5000	65.5000	0.000%	1	1	-57.863%