Dark

MSFT20261218C520
MSFT Dec 18 2026 520.00 Call (MSFT261218C00520000)
option OPRA

EOD

Sep 29, 2026

26.25+1.744%(+0.45)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.8000	27.6000	22.5300	26.2500	+1.744%	58	9,895	0.000%
2026-09-28	24.5000	27.5500	23.0000	25.8000	-14.000%	200	9,854	+1.744%
2026-09-25	20.3200	31.1200	20.3200	30.0000	+44.928%	1,377	9,824	-12.500%
2026-09-24	19.1500	20.7000	18.0000	20.7000	-5.046%	250	9,091	+26.812%
2026-09-23	23.0500	26.4000	20.7500	21.8000	+2.830%	508	9,172	+20.413%
2026-09-22	25.4000	25.4000	19.4900	21.2000	-7.826%	1,966	9,318	+23.821%
2026-09-21	18.8000	23.0000	18.2500	23.0000	+20.356%	850	8,801	+14.130%
2026-09-18	20.3000	20.7000	18.1500	19.1100	-7.188%	271	8,172	+37.363%
2026-09-17	23.0000	23.1500	19.8400	20.5900	+10.699%	69	7,999	+27.489%
2026-09-16	20.8000	20.8000	17.8500	18.6000	-14.286%	59	7,957	+41.129%
2026-09-15	23.3000	23.9000	21.7000	21.7000	-17.017%	64	7,920	+20.968%
2026-09-14	21.9500	27.6000	21.9500	26.1500	+18.864%	113	7,893	+0.382%
2026-09-11	23.5000	23.5000	20.3000	22.0000	+8.108%	111	7,867	+19.318%
2026-09-10	19.9500	21.1500	19.9500	20.3500	-3.783%	46	7,849	+28.993%
2026-09-09	21.4500	21.5500	20.3500	21.1500	-2.490%	20	7,832	+24.113%
2026-09-08	21.6000	21.6900	20.2500	21.6900	-10.630%	62	7,833	+21.024%
2026-09-04	25.1100	25.1100	23.6800	24.2700	-19.502%	46	7,836	+8.158%
2026-09-03	28.3500	32.5000	28.3500	30.1500	+30.576%	67	7,836	-12.935%
2026-09-02	24.8900	24.8900	21.6500	23.0900	-9.593%	78	7,842	+13.686%
2026-09-01	24.4200	28.1000	24.4200	25.5400	-12.234%	24	7,818	+2.780%
2026-08-31	31.2700	31.3800	29.1000	29.1000	-11.684%	56	7,834	-9.794%
2026-08-28	29.0000	35.4000	29.0000	32.9500	+13.425%	106	7,811	-20.334%
2026-08-27	24.0000	29.8500	23.6200	29.0500	+16.154%	114	7,798	-9.639%
2026-08-26	23.0000	25.3300	23.0000	25.0100	+8.739%	83	7,831	+4.958%
2026-08-25	20.9300	23.0000	20.9300	23.0000	+3.371%	149	7,806	+14.130%
2026-08-24	20.8300	23.0000	20.8300	22.2500	+5.052%	36	7,699	+17.978%
2026-08-21	20.0100	21.5200	20.0100	21.1800	+2.567%	107	7,699	+23.938%
2026-08-20	20.6500	20.6500	19.4700	20.6500	+0.732%	13	7,698	+27.119%
2026-08-19	19.5500	23.0900	19.5500	20.5000	-0.966%	43	7,695	+28.049%
2026-08-18	18.9800	20.7000	18.9800	20.7000	+5.991%	29	7,692	+26.812%
2026-08-17	23.5500	24.2800	19.2400	19.5300	-24.420%	157	7,698	+34.409%
2026-08-14	27.4000	27.8700	25.7800	25.8400	-8.271%	34	7,664	+1.587%
2026-08-13	26.0000	29.5000	26.0000	28.1700	+5.506%	53	7,655	-6.816%
2026-08-12	30.6000	30.6000	25.5000	26.7000	-14.313%	80	7,664	-1.685%
2026-08-11	33.1500	33.1500	30.1000	31.1600	-10.971%	44	7,674	-15.757%
2026-08-10	33.4100	38.6500	33.4100	35.0000	+8.426%	129	7,666	-25.000%
2026-08-07	32.5700	35.1000	31.2000	32.2800	-0.062%	76	7,677	-18.680%
2026-08-06	28.0000	32.8000	28.0000	32.3000	+13.413%	856	7,687	-18.731%
2026-08-05	30.5500	31.5000	27.5000	28.4800	-7.231%	44	7,789	-7.830%
2026-08-04	25.0300	32.9500	25.0300	30.7000	+13.704%	246	7,778	-14.495%
2026-08-03	21.6500	29.0000	21.6500	27.0000	+48.352%	602	7,946	-2.778%
2026-07-31	15.4500	18.5000	14.2500	18.2000	+14.465%	659	7,883	+44.231%
2026-07-30	12.2500	16.8000	11.0000	15.9000	+168.128%	11,036	7,849	+65.094%
2026-07-29	6.3600	7.1000	5.9300	5.9300	-12.148%	135	13,693	+342.664%
2026-07-28	7.3000	7.4100	6.7500	6.7500	+9.047%	54	13,676	+288.889%
2026-07-27	6.5900	6.8500	6.1900	6.1900	+0.324%	117	13,674	+324.071%
2026-07-24	6.2000	6.3200	6.0300	6.1700	+2.833%	129	13,668	+325.446%
2026-07-23	6.2700	6.2700	5.8900	6.0000	-19.355%	145	13,669	+337.500%
2026-07-22	7.3700	7.5100	7.1000	7.4400	-16.216%	279	13,691	+252.823%
2026-07-21	8.4800	9.2500	8.4800	8.8800	-4.516%	223	13,691	+195.608%
2026-07-20	8.7000	9.8000	8.7000	9.3000	+3.104%	66	13,691	+182.258%
2026-07-17	8.6500	9.1000	8.4500	9.0200	-15.305%	8	13,688	+191.020%
2026-07-16	9.5300	10.6500	9.0000	10.6500	+18.333%	49	13,687	+146.479%
2026-07-15	8.5500	9.6000	8.5000	9.0000	+20.643%	114	13,691	+191.667%
2026-07-14	7.3000	7.6000	7.3000	7.4600	-8.466%	50	13,734	+251.877%
2026-07-13	8.0000	8.7700	8.0000	8.1500	+10.884%	147	13,733	+222.086%
2026-07-10	8.1400	8.1500	7.3500	7.3500	+9.375%	11	13,733	+257.143%
2026-07-09	6.0000	6.7500	6.0000	6.7200	-5.352%	4	13,734	+290.625%
2026-07-08	7.5900	7.5900	7.1000	7.1000	-23.243%	16	13,732	+269.718%
2026-07-07	9.4400	9.4400	8.9000	9.2500	+11.446%	25	13,733	+183.784%
2026-07-06	8.2000	8.3000	8.1000	8.3000	-6.002%	110	13,739	+216.265%
2026-07-02	8.1900	9.3400	8.1900	8.8300	+1.494%	25	13,640	+197.282%
2026-07-01	7.6000	8.8500	7.6000	8.7000	+31.818%	10	13,640	+201.724%
2026-06-30	6.9900	7.0000	6.5800	6.6000	-1.493%	106	13,640	+297.727%
2026-06-29	7.8000	7.8000	6.5000	6.7000	-8.967%	37	13,738	+291.791%
2026-06-26	6.0000	7.3600	6.0000	7.3600	+41.538%	18	13,723	+256.658%
2026-06-25	5.3500	5.4500	4.8000	5.2000	-18.110%	362	13,724	+404.808%
2026-06-24	6.6100	6.6100	6.3000	6.3500	-1.550%	235	13,447	+313.386%
2026-06-23	6.7500	7.1500	6.4000	6.4500	+7.500%	43	13,446	+306.977%
2026-06-22	7.7700	7.7700	6.0000	6.0000	-20.000%	47	13,446	+337.500%
2026-06-18	7.3000	7.6500	7.2000	7.5000	+3.448%	64	13,288	+250.000%
2026-06-17	8.6000	8.6000	7.1100	7.2500	-20.330%	136	13,288	+262.069%
2026-06-16	9.4000	9.5500	9.0000	9.1000	-12.919%	67	13,288	+188.462%
2026-06-15	10.3500	10.8500	10.1000	10.4500	+11.884%	55	13,289	+151.196%
2026-06-12	9.3500	9.3500	8.6500	9.3400	+6.136%	19	13,282	+181.049%
2026-06-11	9.0000	9.3100	8.3000	8.8000	-12.000%	98	13,276	+198.295%
2026-06-10	9.3500	11.3500	9.3500	10.0000	-7.664%	162	13,280	+162.500%
2026-06-09	11.4100	12.7100	10.5000	10.8300	-15.720%	74	13,196	+142.382%
2026-06-08	13.1500	13.1500	12.1500	12.8500	-4.956%	64	13,219	+104.280%
2026-06-05	15.8700	15.8700	13.0000	13.5200	-18.259%	65	13,226	+94.157%
2026-06-04	18.0700	18.0700	15.9500	16.5400	-3.105%	78	13,246	+58.706%
2026-06-03	19.5800	19.9000	16.0300	17.0700	-18.325%	205	13,246	+53.779%
2026-06-02	22.9000	23.8900	20.4000	20.9000	-27.304%	86	13,223	+25.598%
2026-06-01	27.0000	29.4000	25.9700	28.7500	+30.090%	300	13,235	-8.696%
2026-05-29	16.5000	22.1000	16.5000	22.1000	+50.956%	11,274	13,158	+18.778%
2026-05-28	11.6000	16.0000	11.6000	14.6400	+30.831%	79	3,021	+79.303%
2026-05-27	11.4000	11.4000	11.1900	11.1900	-2.696%	2	3,007	+134.584%
2026-05-26	12.5000	12.5000	11.5000	11.5000	-8.875%	32	3,007	+128.261%
2026-05-22	11.8500	13.2400	11.8500	12.6200	-2.322%	10	3,002	+108.003%
2026-05-21	12.9400	13.1000	12.4000	12.9200	-0.615%	739	3,003	+103.173%
2026-05-20	11.2100	13.0000	11.2100	13.0000	+4.418%	7	3,003	+101.923%
2026-05-19	14.9000	15.0000	12.4500	12.4500	-12.324%	23	2,492	+110.843%
2026-05-18	12.7000	14.2000	12.7000	14.2000	+0.567%	72	2,492	+84.859%
2026-05-15	11.9900	15.0000	11.7500	14.1200	+29.423%	33	2,492	+85.907%
2026-05-14	9.6000	11.0000	9.6000	10.9100	+13.646%	17	2,424	+140.605%
2026-05-13	9.4000	9.6000	9.0000	9.6000	-0.826%	6	2,409	+173.438%
2026-05-12	10.7000	10.7000	9.6500	9.6800	-1.726%	25	2,409	+171.178%
2026-05-11	9.7700	10.0500	9.7700	9.8500	-12.054%	11	2,409	+166.497%
2026-05-08	11.4000	11.5200	11.2000	11.2000	-10.400%	106	2,407	+134.375%
2026-05-07	11.4700	13.3500	11.4700	12.5000	+21.359%	58	2,442	+110.000%
2026-05-06	10.9000	10.9000	10.3000	10.3000	+3.000%	32	2,463	+154.854%
2026-05-05	10.0000	10.0500	9.5800	10.0000	-1.478%	143	2,456	+162.500%
2026-05-04	11.3000	11.5500	10.1500	10.1500	-10.573%	8	2,502	+158.621%
2026-05-01	11.1200	11.8000	10.9700	11.3500	+8.095%	20	2,502	+131.278%
2026-04-30	11.4700	12.0000	8.7500	10.5000	-32.258%	327	2,502	+150.000%
2026-04-29	16.3000	16.3000	15.4600	15.5000	-7.628%	47	2,372	+69.355%
2026-04-28	16.1500	17.2300	16.1500	16.7800	+1.697%	105	2,354	+56.436%
2026-04-27	14.7000	16.5000	14.7000	16.5000	+7.143%	32	2,347	+59.091%
2026-04-24	14.6500	15.4000	14.1000	15.4000	+13.069%	61	2,344	+70.455%
2026-04-23	14.1600	15.2500	13.5000	13.6200	-21.814%	97	2,312	+92.731%
2026-04-22	15.8500	17.4200	15.8500	17.4200	+15.364%	35	2,285	+50.689%
2026-04-21	15.2000	16.1000	14.7200	15.1000	+12.687%	16	2,290	+73.841%
2026-04-20	14.4000	14.4500	13.3900	13.4000	-8.719%	82	2,290	+95.896%
2026-04-17	15.3500	18.0000	14.6800	14.6800	-1.145%	367	2,271	+78.815%
2026-04-16	14.3000	15.3100	13.4500	14.8500	+11.822%	631	2,467	+76.768%
2026-04-15	10.8500	13.5000	10.8000	13.2800	+39.789%	501	2,889	+97.666%
2026-04-14	10.1000	10.1000	9.1200	9.5000	+21.795%	273	2,702	+176.316%
2026-04-13	5.9000	7.8000	5.9000	7.8000	+36.842%	13	2,705	+236.538%
2026-04-10	5.6500	5.7800	5.6000	5.7000	+10.680%	44	2,703	+360.526%
2026-04-09	4.7000	5.3000	4.6000	5.1500	-0.194%	507	2,685	+409.709%
2026-04-08	5.9000	5.9000	5.1600	5.1600	-1.149%	12	2,323	+408.721%
2026-04-06	5.3400	5.3400	5.0500	5.2200	-1.509%	15	2,321	+402.874%
2026-04-02	5.2500	5.3000	5.2500	5.3000	-3.636%	27	2,310	+395.283%
2026-04-01	5.5700	5.8500	5.5000	5.5000	+0.548%	32	2,310	+377.273%
2026-03-31	5.2000	5.4700	4.9000	5.4700	+13.958%	24	2,325	+379.890%
2026-03-30	4.7000	5.2000	4.5700	4.8000	+3.226%	37	2,319	+446.875%
2026-03-27	4.6500	4.7300	4.5800	4.6500	-9.709%	69	2,314	+464.516%
2026-03-26	5.3900	5.3900	5.0600	5.1500	-8.688%	11	2,317	+409.709%
2026-03-25	5.7200	5.7900	5.6000	5.6400	-5.051%	289	2,323	+365.426%
2026-03-24	6.2300	6.2500	5.9400	5.9400	-13.913%	7	2,143	+341.919%
2026-03-23	7.5100	7.5100	6.8000	6.9000	-8.000%	12	2,140	+280.435%
2026-03-20	7.5900	7.7500	7.5000	7.5000	-9.639%	12	2,143	+250.000%
2026-03-19	8.7200	8.7200	8.3000	8.3000	-7.263%	38	2,141	+216.265%
2026-03-18	9.0500	9.0500	8.9500	8.9500	-10.589%	4	2,139	+193.296%
2026-03-17	10.3000	10.3100	10.0000	10.0100	-6.009%	19	2,140	+162.238%
2026-03-16	10.6200	10.6900	10.2800	10.6500	-5.417%	7	2,145	+146.479%
2026-03-13	12.2700	12.2700	10.9200	11.2600	-9.558%	26	2,142	+133.126%
2026-03-12	12.6500	12.6500	12.4500	12.4500	-0.400%	3	2,132	+110.843%
2026-03-11	12.5000	12.5000	12.5000	12.5000	-8.692%	2	2,132	+110.000%
2026-03-10	13.9500	13.9500	13.6900	13.6900	-3.114%	10	2,130	+91.746%
2026-03-09	14.8500	14.8500	13.8200	14.1300	-8.839%	19	2,130	+85.775%
2026-03-06	16.0800	16.0800	15.5000	15.5000	-2.085%	26	2,127	+69.355%
2026-03-05	14.4000	16.0000	14.4000	15.8300	+8.797%	23	2,119	+65.824%
2026-03-04	14.6000	15.8200	13.9500	14.5500	+1.042%	83	2,121	+80.412%
2026-03-03	12.5600	14.4500	12.5000	14.4000	+8.271%	14	2,179	+82.292%
2026-03-02	13.0200	13.3000	13.0200	13.3000	+7.518%	5	2,171	+97.368%
2026-02-27	12.4100	12.4100	12.2600	12.3700	-9.708%	22	2,171	+112.207%
2026-02-26	14.1500	14.7500	13.6200	13.7000	+3.788%	62	2,184	+91.606%
2026-02-25	11.2400	13.2000	11.2400	13.2000	+26.195%	105	2,112	+98.864%
2026-02-24	9.9000	10.5400	9.8000	10.4600	+7.613%	20	2,112	+150.956%
2026-02-23	10.7200	10.8400	9.6700	9.7200	-19.403%	36	2,112	+170.062%
2026-02-20	12.0000	12.1000	11.9300	12.0600	+0.500%	12	2,104	+117.662%
2026-02-19	12.2500	13.1000	12.0000	12.0000	-1.800%	13	2,109	+118.750%
2026-02-18	12.0000	12.3100	11.7000	12.2200	+4.266%	7	2,103	+114.812%
2026-02-17	11.9800	11.9800	11.7000	11.7200	-11.880%	22	2,097	+123.976%
2026-02-13	12.6500	13.6000	12.6000	13.3000	-5.338%	7	2,078	+97.368%
2026-02-12	13.2500	14.0500	12.7200	14.0500	+2.930%	17	2,078	+86.833%
2026-02-11	14.4900	14.4900	13.2900	13.6500	-19.706%	23	2,079	+92.308%
2026-02-10	16.9300	18.0500	16.9300	17.0000	+9.325%	4	2,068	+54.412%
2026-02-09	15.4500	15.5500	15.3000	15.5500	+22.828%	8	2,068	+68.810%
2026-02-06	12.0000	12.7600	11.7500	12.6600	+7.288%	27	2,068	+107.346%
2026-02-05	12.0000	13.5500	11.7800	11.8000	-27.250%	75	2,055	+122.458%
2026-02-04	15.0600	16.2200	15.0600	16.2200	+14.225%	29	2,023	+61.837%
2026-02-03	15.8000	15.8000	14.1200	14.2000	-15.827%	37	2,033	+84.859%
2026-02-02	18.6500	18.8200	16.8700	16.8700	-14.322%	49	2,011	+55.602%
2026-01-30	21.7800	21.7800	19.5500	19.6900	-6.149%	19	1,999	+33.316%
2026-01-29	23.0600	23.0600	17.6500	20.9800	-47.007%	107	1,997	+25.119%
2026-01-28	39.2000	39.7000	38.5100	39.5900	+0.101%	33	1,989	-33.695%
2026-01-27	35.7100	39.5500	35.7100	39.5500	+11.252%	36	1,979	-33.628%
2026-01-26	34.7000	36.5700	34.5600	35.5500	+0.851%	6	1,972	-26.160%
2026-01-23	26.5000	35.2500	26.5000	35.2500	+31.874%	44	1,973	-25.532%
2026-01-22	25.5000	26.9000	24.7400	26.7300	+12.785%	16	1,953	-1.796%
2026-01-21	25.6700	25.6700	23.0100	23.7000	-12.222%	222	1,956	+10.759%
2026-01-20	25.4700	27.4100	25.4700	27.0000	-10.180%	27	1,874	-2.778%
2026-01-16	29.7400	30.0600	29.7400	30.0600	+2.699%	8	1,865	-12.675%
2026-01-15	30.6000	30.6000	29.2700	29.2700	-2.433%	12	1,865	-10.318%
2026-01-14	33.0500	33.0500	29.3500	30.0000	-7.975%	22	1,857	-12.500%
2026-01-13	34.5000	34.5000	32.4100	32.6000	-10.562%	43	1,851	-19.479%
2026-01-12	36.3400	36.4500	36.3400	36.4500	-2.016%	3	1,826	-27.984%
2026-01-09	34.9800	37.2000	34.9700	37.2000	+0.595%	28	1,827	-29.435%
2026-01-08	39.0100	39.0100	36.6200	36.9800	-6.969%	54	1,814	-29.016%
2026-01-07	40.0000	42.0000	39.7500	39.7500	+8.046%	11	1,839	-33.962%
2026-01-06	34.6000	36.7900	34.3500	36.7900	+3.372%	35	1,835	-28.649%
2026-01-05	34.3100	35.9500	34.3100	35.5900	+0.113%	21	1,857	-26.243%
2026-01-02	37.8000	37.8000	34.5300	35.5500	-11.125%	92	1,851	-26.160%
2025-12-31	40.5900	40.9000	40.0000	40.0000	-4.100%	3	1,790	-34.375%
2025-12-29	41.7500	41.9000	41.3000	41.7100	-1.882%	6	1,790	-37.065%
2025-12-26	42.5200	42.6600	42.4900	42.5100	-1.824%	16	1,787	-38.250%
2025-12-24	43.9200	43.9200	43.1500	43.3000	+0.116%	7	1,798	-39.376%
2025-12-23	42.7700	43.2500	42.7500	43.2500	+1.526%	4	1,798	-39.306%
2025-12-22	43.3200	43.4000	42.2000	42.6000	-1.843%	260	1,798	-38.380%
2025-12-19	44.7000	44.7000	42.9500	43.4000	-0.230%	12	1,670	-39.516%
2025-12-18	44.0000	45.0000	43.3000	43.5000	+6.279%	63	1,666	-39.655%
2025-12-17	40.0500	41.0400	40.0500	40.9300	+1.187%	11	1,711	-35.866%
2025-12-16	39.5500	40.6500	39.0000	40.4500	+1.506%	45	1,712	-35.105%
2025-12-15	42.7800	42.7800	39.6200	39.8500	-6.762%	7	1,706	-34.128%
2025-12-12	44.0500	44.0500	42.7400	42.7400	-3.521%	56	1,701	-38.582%
2025-12-11	43.2000	44.3500	43.2000	44.3000	+0.682%	5	1,678	-40.745%
2025-12-10	46.4000	46.4000	43.0000	44.0000	-11.469%	24	1,677	-40.341%
2025-12-09	49.5800	49.7000	49.5800	49.7000	-1.035%	2	1,682	-47.183%
2025-12-08	47.2000	50.2200	47.2000	50.2200	+9.651%	7	1,681	-47.730%
2025-12-05	45.0800	45.8000	45.0800	45.8000	+4.209%	7	1,686	-42.686%
2025-12-04	43.2100	43.9500	43.2100	43.9500	-0.924%	7	1,681	-40.273%
2025-12-03	43.2000	45.3000	42.0400	44.3600	-8.290%	27	1,680	-40.825%
2025-12-02	49.4500	49.4500	48.3700	48.3700	+1.150%	3	1,682	-45.731%
2025-12-01	47.5000	47.8200	46.8000	47.8200	-4.436%	7	1,685	-45.107%
2025-11-28	50.0400	50.0400	50.0400	50.0400	+4.994%	1	1,681	-47.542%
2025-11-26	48.2000	48.2000	47.6600	47.6600	+10.452%	13	1,678	-44.922%
2025-11-25	38.6600	43.1500	38.6600	43.1500	+3.552%	6	1,678	-39.166%
2025-11-24	40.9500	41.9000	40.5000	41.6700	-3.206%	8	1,678	-37.005%
2025-11-21	43.3000	43.8500	43.0500	43.0500	-8.540%	3	1,679	-39.024%
2025-11-20	49.1000	49.1000	47.0700	47.0700	-5.785%	5	1,680	-44.232%
2025-11-19	53.4500	53.4500	49.4000	49.9600	-7.189%	16	1,684	-47.458%
2025-11-18	51.9800	54.4500	51.9800	53.8300	-11.754%	154	1,677	-51.235%
2025-11-17	63.1000	63.1000	60.3600	61.0000	-0.016%	8	1,688	-56.967%
2025-11-14	61.0900	61.2700	60.6700	61.0100	+3.214%	241	1,689	-56.974%
2025-11-13	61.7600	63.7500	59.1100	59.1100	-6.457%	13	1,582	-55.591%
2025-11-12	61.1500	63.1900	61.1500	63.1900	+5.846%	3	1,583	-58.459%
2025-11-10	56.7200	59.7700	56.7200	59.7000	+7.723%	9	1,582	-56.030%
2025-11-07	55.0000	55.8100	54.5000	55.4200	-1.405%	16	1,583	-52.634%
2025-11-06	57.5000	57.5000	56.1200	56.2100	-8.602%	7	1,584	-53.300%
2025-11-05	63.6000	64.1500	61.5000	61.5000	-2.613%	110	1,581	-57.317%
2025-11-04	62.5900	64.4000	61.9000	63.1500	-4.100%	17	1,561	-58.432%
2025-11-03	71.0000	71.0000	65.0500	65.8500	-1.716%	64	1,547	-60.137%
2025-10-31	69.3000	70.0500	66.2500	67.0000	-5.099%	43	1,547	-60.821%
2025-10-30	75.2300	78.8000	70.0000	70.6000	-13.374%	34	1,539	-62.819%
2025-10-29	83.0000	83.0000	81.5000	81.5000	-2.570%	3	1,510	-67.791%
2025-10-28	84.5500	85.2000	82.4300	83.6500	+11.237%	18	1,514	-68.619%
2025-10-27	72.7300	75.2500	72.7300	75.2000	+8.046%	8	1,521	-65.093%
2025-10-24	69.2000	70.0200	68.4100	69.6000	+1.163%	16	1,521	-62.284%
2025-10-23	68.0000	68.9500	68.0000	68.8000	+2.687%	18	1,527	-61.846%
2025-10-22	66.5500	68.4000	66.5500	67.0000	+3.395%	8	1,522	-60.821%
2025-10-21	65.1500	65.1500	62.4300	64.8000	+0.982%	17	1,527	-59.491%
2025-10-20	64.6000	64.6000	64.0000	64.1700	-0.727%	10	1,516	-59.093%
2025-10-17	62.3500	64.6500	62.3500	64.6400	+3.640%	3	1,515	-59.390%
2025-10-16	64.2700	65.3200	62.2300	62.3700	-1.220%	6	1,515	-57.912%
2025-10-15	65.1000	65.4000	63.1400	63.1400	-2.169%	9	1,511	-58.426%
2025-10-14	60.0000	64.5400	60.0000	64.5400	+0.686%	6	1,503	-59.328%
2025-10-13	64.5000	64.5000	63.0000	64.1000	+1.136%	8	1,502	-59.048%
2025-10-10	71.0000	71.0000	63.3800	63.3800	-7.204%	124	1,505	-58.583%
2025-10-09	67.0000	68.5000	66.7300	68.3000	-2.359%	7	1,397	-61.567%
2025-10-08	70.9000	70.9000	69.9500	69.9500	+1.731%	5	1,393	-62.473%
2025-10-07	72.0500	72.0500	68.5500	68.7600	-0.851%	4	1,389	-61.824%
2025-10-06	68.5700	69.3600	68.5200	69.3500	+6.202%	37	1,389	-62.149%
2025-10-03	63.6500	66.2800	63.6500	65.3000	+0.462%	8	1,374	-59.801%
2025-10-02	68.0500	68.0500	61.9000	65.0000	+0.123%	6	1,375	-59.615%
2025-09-30	64.9400	64.9400	64.9200	64.9200	+1.200%	6	1,373	-59.566%
2025-09-29	64.1500	64.1500	64.1500	64.1500	+4.632%	1	1,371	-59.080%
2025-09-26	59.2500	61.3100	58.9500	61.3100	+4.269%	3	1,371	-57.185%
2025-09-25	59.7500	59.7500	58.8000	58.8000	-5.542%	15	1,368	-55.357%
2025-09-23	62.4500	62.4500	62.0200	62.2500	+0.322%	5	1,353	-57.831%
2025-09-19	62.3000	63.0400	62.0500	62.0500	+0.388%	10	1,353	-57.695%
2025-09-18	61.8100	61.8100	61.8100	61.8100	+2.674%	1	1,355	-57.531%
2025-09-17	59.5000	60.2000	59.4200	60.2000	-4.972%	6	1,355	-56.395%
2025-09-16	64.5800	64.5800	63.3500	63.3500	-0.173%	4	1,353	-58.564%
2025-09-15	59.8500	63.4600	59.8500	63.4600	+3.524%	9	1,355	-58.635%
2025-09-12	61.9500	62.5000	61.3000	61.3000	+11.455%	12	1,353	-57.178%
2025-09-10	52.5800	55.1400	52.5800	55.0000	+3.189%	5	1,356	-52.273%
2025-09-09	53.2500	53.3000	53.0600	53.3000	-0.578%	4	1,357	-50.750%
2025-09-08	53.4000	54.1900	53.4000	53.6100	+3.355%	6	1,357	-51.035%
2025-09-05	52.6800	52.6800	51.7700	51.8700	-12.984%	10	1,356	-49.393%
2025-09-04	57.4000	59.6100	57.4000	59.6100	+1.343%	3	1,365	-55.964%
2025-09-03	58.8200	58.8200	58.8200	58.8200	+1.031%	1	1,363	-55.372%
2025-09-02	58.2200	58.2200	58.2200	58.2200	-2.544%	1	1,363	-54.912%
2025-08-29	58.4000	60.1500	58.2100	59.7400	-0.350%	42	1,353	-56.060%
2025-08-28	59.9500	59.9500	59.9500	59.9500	+7.015%	5	1,353	-56.214%
2025-08-26	56.0200	56.0200	56.0200	56.0200	-5.770%	1	1,353	-53.142%
2025-08-25	59.4500	59.4500	59.4500	59.4500	-1.180%	1	1,352	-55.845%
2025-08-21	59.8000	60.1600	59.8000	60.1600	+0.050%	3	1,352	-56.366%
2025-08-20	60.1300	60.1300	60.1300	60.1300	-3.203%	1	1,354	-56.345%
2025-08-19	63.7800	63.7800	62.1200	62.1200	-5.907%	4	1,354	-57.743%
2025-08-18	68.5100	68.5100	66.0200	66.0200	-8.344%	21	1,356	-60.239%
2025-08-15	72.0300	72.0300	72.0300	72.0300	+2.519%	1	1,353	-63.557%
2025-08-14	71.2000	71.2000	69.9500	70.2600	-0.693%	7	1,352	-62.639%
2025-08-13	70.7500	70.7500	70.7500	70.7500	-3.833%	1	1,348	-62.898%
2025-08-12	73.5700	73.5700	73.5700	73.5700	+5.401%	5	1,347	-64.320%
2025-08-11	73.1000	73.1000	69.8000	69.8000	-3.458%	20	1,347	-62.393%
2025-08-08	72.5000	72.5000	72.3000	72.3000	-2.297%	2	1,347	-63.693%
2025-08-06	74.6900	74.6900	73.9500	74.0000	-2.619%	8	1,346	-64.527%
2025-08-05	75.5100	75.9900	75.5100	75.9900	-6.127%	2	1,345	-65.456%
2025-08-04	79.4200	80.9500	79.4200	80.9500	+10.421%	5	1,344	-67.573%
2025-08-01	72.8000	73.3100	72.5000	73.3100	-7.612%	11	1,344	-64.193%
2025-07-31	87.0000	87.0000	79.3500	79.3500	+20.593%	75	1,346	-66.919%
2025-07-30	65.8000	65.8000	65.8000	65.8000	+0.305%	1	1,362	-60.106%
2025-07-29	66.7500	66.7500	65.6000	65.6000	-1.457%	20	1,363	-59.985%
2025-07-28	66.6800	66.6800	66.5700	66.5700	+2.368%	4	1,368	-60.568%
2025-07-25	65.0300	65.0300	65.0300	65.0300	+8.203%	1	1,370	-59.634%
2025-07-23	60.1000	60.1000	60.1000	60.1000	-6.269%	1	1,369	-56.323%
2025-07-21	64.1200	64.1200	64.1200	64.1200	+0.738%	30	1,368	-59.061%
2025-07-18	63.6500	63.6500	63.6500	63.6500	-4.644%	1	1,368	-58.759%
2025-07-17	65.0200	67.0000	65.0200	66.7500	+6.629%	29	1,368	-60.674%
2025-07-16	62.5900	62.6000	62.5900	62.6000	-1.603%	3	1,377	-58.067%
2025-07-15	62.0000	63.6200	62.0000	63.6200	+4.552%	8	1,377	-58.739%
2025-07-14	60.8500	60.8500	60.8500	60.8500	-0.653%	20	1,372	-56.861%
2025-07-11	61.4900	61.4900	61.2500	61.2500	+2.254%	19	1,372	-57.143%
2025-07-09	60.3900	60.3900	59.9000	59.9000	+5.662%	2	1,361	-56.177%
2025-07-08	56.6900	56.6900	56.6900	56.6900	+0.872%	2	1,360	-53.696%
2025-07-03	56.2000	56.2000	56.2000	56.2000	+1.812%	5	1,360	-53.292%
2025-07-01	55.2000	55.2000	55.2000	55.2000	-7.831%	5	1,360	-52.446%
2025-06-30	58.2000	59.8900	58.2000	59.8900	+9.588%	6	1,365	-56.170%
2025-06-25	55.8000	55.9500	54.6000	54.6500	-0.055%	5	1,359	-51.967%
2025-06-24	54.6800	54.6800	54.6800	54.6800	+2.493%	1	1,360	-51.993%
2025-06-23	51.7900	53.3500	51.7900	53.3500	+5.020%	3	1,361	-50.797%
2025-06-20	50.8000	50.8000	50.8000	50.8000	+0.794%	2	1,360	-48.327%
2025-06-18	50.1000	50.4000	50.1000	50.4000	+0.418%	15	1,345	-47.917%
2025-06-16	49.1900	51.5500	49.1900	50.1900	+0.160%	44	1,345	-47.699%
2025-06-13	50.1100	50.1100	50.1100	50.1100	+8.581%	10	1,332	-47.615%
2025-06-10	45.5000	46.1500	45.5000	46.1500	+6.779%	9	1,331	-43.120%
2025-06-04	43.2200	43.2200	43.2200	43.2200	+0.746%	1	1,333	-39.264%
2025-06-02	42.9000	42.9000	42.9000	42.9000	+1.659%	2	1,333	-38.811%
2025-05-30	41.8000	42.2000	41.8000	42.2000	0.000%	8	1,333	-37.796%
2025-05-27	42.2000	42.2000	42.2000	42.2000	-0.683%	6	1,332	-37.796%
2025-05-22	42.4900	42.4900	42.4900	42.4900	+0.687%	30	1,332	-38.221%
2025-05-21	40.9900	42.2000	40.9900	42.2000	+0.476%	5	1,302	-37.796%
2025-05-20	42.0000	42.0000	42.0000	42.0000	+4.869%	2	1,303	-37.500%
2025-05-14	40.0200	40.0500	40.0200	40.0500	+9.277%	34	1,303	-34.457%
2025-05-13	37.0500	37.0500	36.6500	36.6500	+5.014%	3	1,299	-28.377%
2025-05-12	36.0000	36.2200	34.9000	34.9000	0.000%	25	1,298	-24.785%
2025-05-09	34.5600	34.9000	34.5600	34.9000	+0.576%	4	1,292	-24.785%
2025-05-08	35.1000	35.1000	34.7000	34.7000	+4.676%	2	1,292	-24.352%
2025-05-07	33.1500	33.1500	33.1500	33.1500	-2.155%	1	1,290	-20.814%
2025-05-02	33.8800	33.8800	33.8800	33.8800	+6.709%	4	1,290	-22.521%
2025-05-01	33.7000	33.7000	30.5500	31.7500	+69.514%	17	1,292	-17.323%
2025-04-29	18.3600	18.7300	18.3600	18.7300	+11.157%	2	1,283	+40.149%
2025-04-28	16.8500	16.8500	16.8500	16.8500	-4.533%	1	1,284	+55.786%
2025-04-25	17.6500	17.6500	17.6500	17.6500	+4.130%	2	1,285	+48.725%
2025-04-24	16.9500	16.9500	16.9500	16.9500	+18.947%	2	1,285	+54.867%
2025-04-23	15.0500	15.0500	14.2500	14.2500	+3.336%	101	1,283	+84.211%
2025-04-17	13.7900	13.7900	13.7900	13.7900	+0.291%	3	1,343	+90.355%
2025-04-16	15.4500	15.4500	13.7500	13.7500	-20.058%	4	1,343	+90.909%
2025-04-15	17.7500	17.7500	17.2000	17.2000	+16.138%	4	1,347	+52.616%
2025-04-04	16.0500	16.0500	14.8100	14.8100	-5.669%	12	1,350	+77.245%
2025-04-03	15.7000	15.7000	15.7000	15.7000	+8.651%	1	1,349	+67.197%
2025-03-31	14.5700	14.5700	14.4500	14.4500	-16.474%	2	1,348	+81.661%
2025-03-28	18.2000	18.2000	17.3000	17.3000	-10.825%	8	1,348	+51.734%
2025-03-26	19.4000	19.4000	19.4000	19.4000	-3.242%	180	1,346	+35.309%
2025-03-25	20.0500	20.0500	20.0500	20.0500	+0.501%	1	1,246	+30.923%
2025-03-24	20.0000	20.0000	19.9500	19.9500	+1.269%	2	1,246	+31.579%
2025-03-19	19.7000	19.7000	19.7000	19.7000	+3.684%	1	1,246	+33.249%
2025-03-18	18.8500	19.0000	18.8500	19.0000	-4.186%	2	1,247	+38.158%
2025-03-17	19.8300	19.8300	19.8300	19.8300	-3.268%	1	1,249	+32.375%
2025-03-14	20.2000	20.5000	20.2000	20.5000	+13.197%	152	1,248	+28.049%
2025-03-13	18.8000	18.8000	18.1100	18.1100	-10.035%	3	1,176	+44.948%
2025-03-11	20.1300	20.1300	20.1300	20.1300	-1.324%	5	1,176	+30.402%
2025-03-10	20.4000	20.4000	20.4000	20.4000	-7.901%	1	1,181	+28.676%
2025-03-07	21.6200	22.1500	21.6200	22.1500	-13.981%	18	1,181	+18.510%
2025-03-05	23.0000	25.7500	23.0000	25.7500	+29.073%	25	1,190	+1.942%
2025-03-04	19.9500	19.9500	19.9500	19.9500	-12.882%	1	1,207	+31.579%
2025-03-03	23.2500	23.4300	22.8000	22.9000	-9.665%	82	1,208	+14.629%
2025-02-25	25.9000	25.9500	25.3500	25.3500	-5.056%	30	1,250	+3.550%
2025-02-24	26.7000	26.7000	26.7000	26.7000	-11.119%	1	1,250	-1.685%
2025-02-21	30.0000	30.1300	29.9200	30.0400	-3.097%	136	1,251	-12.617%
2025-02-20	31.7000	31.7000	31.0000	31.0000	+9.309%	2	1,249	-15.323%
2025-02-19	28.3100	28.3600	28.3100	28.3600	+1.467%	3	1,250	-7.440%
2025-02-18	27.9500	27.9500	27.9500	27.9500	+1.636%	1	1,250	-6.082%
2025-02-14	27.5000	27.5000	27.5000	27.5000	-4.014%	6	1,252	-4.545%
2025-02-11	28.6700	28.6700	28.6500	28.6500	-4.181%	2	1,252	-8.377%
2025-02-10	29.9000	29.9000	29.6500	29.9000	+3.282%	20	1,252	-12.207%
2025-02-07	29.1700	29.1700	28.8500	28.9500	-6.462%	78	1,272	-9.326%
2025-02-06	30.9500	30.9500	30.9500	30.9500	-3.281%	1	1,307	-15.186%
2025-01-31	32.5000	32.5000	32.0000	32.0000	+3.728%	8	1,307	-17.969%
2025-01-30	30.7500	32.5000	30.7500	30.8500	-28.654%	18	1,304	-14.911%
2025-01-29	42.7500	43.2400	42.7500	43.2400	-5.175%	4	1,304	-39.292%
2025-01-28	43.7000	45.6000	43.7000	45.6000	+2.472%	3	1,305	-42.434%
2025-01-22	44.5000	44.5000	44.5000	44.5000	+19.624%	1	1,305	-41.011%
2025-01-15	36.5100	37.2000	36.5100	37.2000	+14.992%	2	1,305	-29.435%
2025-01-14	33.2400	33.2400	32.3500	32.3500	-15.974%	3	1,304	-18.856%
2024-12-30	38.4900	38.5000	38.4900	38.5000	-3.388%	2	1,306	-31.818%
2024-12-27	39.8500	39.8500	39.8500	39.8500	-15.195%	2	1,305	-34.128%
2024-12-19	46.9900	46.9900	46.9900	46.9900	-1.941%	2	1,306	-44.137%