Dark

MSFT20261218C525
MSFT Dec 18 2026 525.00 Call (MSFT261218C00525000)
option OPRA

EOD

Aug 3, 2026

26.35+56.287%(+9.49)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.1000	27.3800	19.2600	26.3500	+56.287%	254	54,088	0.000%
2026-07-31	14.8900	17.2500	13.0200	16.8600	+16.678%	140	54,173	+56.287%
2026-07-30	11.9500	15.5500	10.3500	14.4500	+155.752%	4,647	54,189	+82.353%
2026-07-29	6.2000	6.6000	5.6500	5.6500	-8.871%	46	54,668	+366.372%
2026-07-28	6.0000	7.0100	6.0000	6.2000	+3.333%	50	54,644	+325.000%
2026-07-27	6.2300	6.3000	5.8500	6.0000	+9.689%	66	54,614	+339.167%
2026-07-24	5.8500	5.8500	5.4700	5.4700	-2.321%	40	54,577	+381.718%
2026-07-23	7.0000	7.0000	5.1000	5.6000	-19.424%	190	54,548	+370.536%
2026-07-22	7.8500	7.8500	6.7800	6.9500	-16.466%	343	54,436	+279.137%
2026-07-21	7.8500	8.7000	7.8500	8.3200	-4.037%	273	54,408	+216.707%
2026-07-20	7.5800	8.9500	7.5800	8.6700	+5.091%	90	54,362	+203.922%
2026-07-17	8.5000	8.9000	7.7400	8.2500	-12.698%	143	54,369	+219.394%
2026-07-16	8.9900	10.0500	8.2500	9.4500	+9.884%	48	54,246	+178.836%
2026-07-15	7.8500	9.0000	7.2900	8.6000	+18.949%	41	54,247	+206.395%
2026-07-14	7.0400	7.3400	7.0400	7.2300	-7.308%	10	54,220	+264.454%
2026-07-13	7.8600	8.2600	7.7800	7.8000	+6.849%	144	54,218	+237.821%
2026-07-10	7.1000	7.5300	7.1000	7.3000	+11.450%	64	54,221	+260.959%
2026-07-09	5.6500	6.5500	5.6500	6.5500	-1.799%	12	54,190	+302.290%
2026-07-08	7.0000	7.0000	6.6700	6.6700	-18.955%	11	54,200	+295.052%
2026-07-07	8.9200	8.9200	8.2300	8.2300	+5.648%	21	54,210	+220.170%
2026-07-06	8.0000	8.0000	7.4600	7.7900	-9.942%	6	54,198	+238.254%
2026-07-02	8.8000	8.8000	7.8500	8.6500	+10.897%	32	54,191	+204.624%
2026-07-01	7.2500	8.4000	7.2500	7.8000	+23.810%	84	54,191	+237.821%
2026-06-30	6.8000	6.8000	6.0000	6.3000	0.000%	10	54,123	+318.254%
2026-06-29	7.4500	7.4500	6.1300	6.3000	+1.124%	69	54,118	+318.254%
2026-06-26	5.4700	6.6000	5.3000	6.2300	+25.100%	23	54,184	+322.953%
2026-06-25	5.0000	5.6000	4.6000	4.9800	-14.138%	112	54,182	+429.116%
2026-06-24	6.3000	6.7100	5.8000	5.8000	-5.691%	25	54,110	+354.310%
2026-06-23	6.4500	6.6000	6.1500	6.1500	+9.821%	5	54,093	+328.455%
2026-06-22	7.2300	7.2300	5.6000	5.6000	-21.569%	23	54,092	+370.536%
2026-06-18	6.5500	7.3000	6.5500	7.1400	+6.250%	1,156	54,126	+269.048%
2026-06-17	8.2300	8.2300	6.7200	6.7200	-21.404%	171	54,126	+292.113%
2026-06-16	8.9000	9.0300	8.5300	8.5500	-14.671%	142	54,126	+208.187%
2026-06-15	9.7000	10.3000	9.3000	10.0200	+13.348%	1,247	54,097	+162.974%
2026-06-12	8.2000	8.8400	8.2000	8.8400	+1.029%	525	53,139	+198.077%
2026-06-11	8.7500	8.8300	8.0000	8.7500	-6.915%	118	53,158	+201.143%
2026-06-10	10.0000	10.4300	9.4000	9.4000	-8.293%	68	53,148	+180.319%
2026-06-09	11.6000	12.2100	9.6000	10.2500	-12.766%	78	53,151	+157.073%
2026-06-08	12.6000	12.6000	11.6500	11.7500	-8.203%	34	53,156	+124.255%
2026-06-05	14.9500	14.9600	12.2500	12.8000	-16.883%	62	53,155	+105.859%
2026-06-04	17.0800	17.0800	15.3500	15.4000	-6.667%	73	53,167	+71.104%
2026-06-03	18.4200	18.4200	15.0500	16.5000	-15.385%	217	53,180	+59.697%
2026-06-02	20.1000	21.2000	19.5000	19.5000	-28.440%	114	53,061	+35.128%
2026-06-01	25.7000	27.7200	25.0400	27.2500	+32.927%	296	53,006	-3.303%
2026-05-29	16.1000	20.8000	16.1000	20.5000	+51.292%	421	53,071	+28.537%
2026-05-28	12.2500	14.5500	12.2500	13.5500	+29.048%	169	53,233	+94.465%
2026-05-27	10.4900	11.0500	10.4500	10.5000	-4.545%	23	53,120	+150.952%
2026-05-26	11.4000	11.9600	10.9000	11.0000	-6.063%	15	53,127	+139.545%
2026-05-22	11.5200	11.7300	11.5200	11.7100	-3.780%	4	53,124	+125.021%
2026-05-21	13.1000	13.1800	11.7000	12.1700	-2.640%	19	53,125	+116.516%
2026-05-20	10.5000	12.5000	10.5000	12.5000	+4.167%	81	53,125	+110.800%
2026-05-19	15.2500	15.2500	12.0000	12.0000	-5.882%	35	53,098	+119.583%
2026-05-18	12.7600	13.3500	11.7600	12.7500	+0.394%	21	53,098	+106.667%
2026-05-15	11.2000	14.3000	11.0000	12.7000	+21.531%	128	53,098	+107.480%
2026-05-14	9.1500	10.5400	8.7000	10.4500	+14.835%	40	53,110	+152.153%
2026-05-13	8.5000	9.1000	8.5000	9.1000	-1.087%	119	53,074	+189.560%
2026-05-12	9.6200	9.6200	9.0000	9.2000	-5.641%	66	53,074	+186.413%
2026-05-11	9.1500	9.9000	9.1500	9.7500	-4.785%	47	53,074	+170.256%
2026-05-08	9.8500	11.1300	9.8500	10.2400	-12.479%	60	53,065	+157.324%
2026-05-07	11.6900	12.5500	11.3000	11.7000	+20.993%	1,565	53,039	+125.214%
2026-05-06	8.7400	10.5500	8.4100	9.6700	+3.644%	30	53,031	+172.492%
2026-05-05	9.3000	9.8500	8.7500	9.3300	-2.813%	47	53,036	+182.422%
2026-05-04	10.5000	11.4500	9.6000	9.6000	-7.157%	43	53,048	+174.479%
2026-05-01	10.8500	11.0600	10.1500	10.3400	+5.510%	46	53,058	+154.836%
2026-04-30	10.5000	11.4200	8.3000	9.8000	-34.667%	160	53,058	+168.878%
2026-04-29	15.2200	15.8000	14.6000	15.0000	-9.639%	56	53,029	+75.667%
2026-04-28	16.0000	16.7000	15.5000	16.6000	+5.063%	57	53,029	+58.735%
2026-04-27	13.8300	15.8500	13.8000	15.8000	+5.333%	16	53,071	+66.772%
2026-04-24	13.6300	15.0500	13.2200	15.0000	+20.968%	126	53,065	+75.667%
2026-04-23	13.8000	14.4000	12.1700	12.4000	-24.848%	120	53,059	+112.500%
2026-04-22	13.8000	16.6500	13.8000	16.5000	+11.486%	841	53,018	+59.697%
2026-04-21	13.0500	15.2500	13.0000	14.8000	+17.741%	39	53,055	+78.041%
2026-04-20	13.7000	13.8400	12.3000	12.5700	-10.851%	16	53,055	+109.626%
2026-04-17	14.6200	16.9800	13.6000	14.1000	+0.142%	126	53,054	+86.879%
2026-04-16	13.4500	14.5000	12.3500	14.0800	+14.008%	133	53,086	+87.145%
2026-04-15	9.5000	12.9500	9.1000	12.3500	+38.920%	214	53,132	+113.360%
2026-04-14	8.0000	9.7000	7.9000	8.8900	+18.533%	161	53,236	+196.400%
2026-04-13	5.4000	7.5000	5.4000	7.5000	+42.857%	515	53,303	+251.333%
2026-04-10	5.0500	5.4000	5.0500	5.2500	+7.143%	153	53,476	+401.905%
2026-04-09	5.0000	5.0000	4.3500	4.9000	+7.692%	182	53,372	+437.755%
2026-04-08	5.6400	5.6400	4.5000	4.5500	-5.602%	129	53,330	+479.121%
2026-04-07	4.7900	4.8200	4.5200	4.8200	-0.619%	29	53,379	+446.680%
2026-04-06	5.2000	5.2000	4.7500	4.8500	-6.190%	15	53,397	+443.299%
2026-04-02	4.8000	5.2300	4.6000	5.1700	+4.234%	980	53,425	+409.671%
2026-04-01	5.0100	5.2000	4.8000	4.9600	-1.587%	114	53,425	+431.250%
2026-03-31	5.0000	5.2000	4.6000	5.0400	+10.769%	307	53,485	+422.817%
2026-03-30	4.4000	4.9000	4.2000	4.5500	+5.081%	249	53,705	+479.121%
2026-03-27	4.6000	4.6000	4.2300	4.3300	-8.842%	100,227	103,551	+508.545%
2026-03-26	5.2100	5.3500	4.6900	4.7500	-9.524%	339	103,444	+454.737%
2026-03-25	5.4500	5.4500	5.1500	5.2500	-7.080%	162	103,210	+401.905%
2026-03-24	6.1500	6.1500	5.4500	5.6500	-12.403%	116	103,104	+366.372%
2026-03-23	5.9000	7.1000	5.9000	6.4500	-8.769%	110	103,000	+308.527%
2026-03-20	7.1200	7.4000	6.9500	7.0700	-6.974%	100	102,985	+272.702%
2026-03-19	8.0200	8.1000	7.5000	7.6000	-8.544%	145	102,926	+246.711%
2026-03-18	8.9000	9.2000	8.1900	8.3100	-10.162%	187	102,839	+217.088%
2026-03-17	10.1500	10.5000	9.2000	9.2500	-9.136%	88	102,825	+184.865%
2026-03-16	10.0000	10.1800	9.5500	10.1800	+0.296%	106	102,846	+158.841%
2026-03-13	11.2600	11.2600	10.0000	10.1500	-15.063%	223	102,784	+159.606%
2026-03-12	11.7500	12.1500	11.6500	11.9500	+3.017%	18	102,689	+120.502%
2026-03-11	13.1000	13.1000	11.6000	11.6000	-9.020%	10	102,675	+127.155%
2026-03-10	14.0500	14.0500	12.6000	12.7500	-0.778%	11	102,670	+106.667%
2026-03-09	13.9900	13.9900	12.8500	12.8500	-11.379%	37	102,660	+105.058%
2026-03-06	15.5000	15.9000	14.1500	14.5000	-3.333%	26	102,693	+81.724%
2026-03-05	15.2000	15.3000	14.0000	15.0000	+9.170%	54	102,684	+75.667%
2026-03-04	13.4900	14.8000	13.2500	13.7400	+0.439%	875	102,691	+91.776%
2026-03-03	11.9900	13.9000	11.5500	13.6800	+10.769%	58	103,051	+92.617%
2026-03-02	11.7500	12.5000	11.5600	12.3500	+4.839%	15	103,050	+113.360%
2026-02-27	11.8100	11.8100	11.4500	11.7800	-8.611%	86	103,042	+123.684%
2026-02-26	12.6900	14.0000	12.5500	12.8900	+4.797%	18	103,035	+104.422%
2026-02-25	10.3000	12.3800	10.3000	12.3000	+23.000%	133	103,102	+114.228%
2026-02-24	9.1500	10.0500	9.1500	10.0000	+8.696%	18	103,102	+163.500%
2026-02-23	10.3600	10.7500	9.1300	9.2000	-18.077%	89	103,111	+186.413%
2026-02-20	11.2500	11.6500	11.0000	11.2300	-3.605%	155	103,050	+134.639%
2026-02-19	11.8000	12.8000	11.2000	11.6500	+1.569%	155	103,019	+126.180%
2026-02-18	10.9500	11.7300	10.8000	11.4700	+4.845%	67	103,064	+129.730%
2026-02-17	11.9500	12.0600	10.8000	10.9400	-12.129%	122	103,046	+140.859%
2026-02-13	12.6000	13.1000	11.7500	12.4500	-0.559%	899	102,280	+111.647%
2026-02-12	13.0500	13.2000	11.7500	12.5200	-4.061%	83	102,280	+110.463%
2026-02-11	14.6000	14.6000	12.6000	13.0500	-11.405%	26	102,321	+101.916%
2026-02-10	16.1000	17.4300	14.7300	14.7300	-1.800%	847	102,306	+78.887%
2026-02-09	13.0000	15.0000	13.0000	15.0000	+24.481%	209	102,937	+75.667%
2026-02-06	11.5000	12.2900	10.8000	12.0500	+7.589%	73	102,921	+118.672%
2026-02-05	13.0000	13.0000	10.9500	11.2000	-21.071%	958	102,926	+135.268%
2026-02-04	14.3000	15.3000	13.8000	14.1900	+5.111%	104	102,146	+85.694%
2026-02-03	15.5500	15.5500	13.0100	13.5000	-15.094%	91	102,133	+95.185%
2026-02-02	18.5300	18.5300	15.9000	15.9000	-14.286%	98	102,077	+65.723%
2026-01-30	21.9100	21.9100	17.9000	18.5500	-7.250%	780	102,020	+42.049%
2026-01-29	19.9100	20.4300	16.9900	20.0000	-48.307%	101,100	101,320	+31.750%
2026-01-28	36.4000	38.6900	36.4000	38.6900	+3.036%	34	483	-31.895%
2026-01-27	36.5000	38.0000	36.4500	37.5500	+11.756%	17	478	-29.827%
2026-01-26	31.8800	34.6000	31.5500	33.6000	+1.818%	506	473	-21.577%
2026-01-23	30.4000	33.0000	30.4000	33.0000	+33.065%	105	836	-20.152%
2026-01-22	25.0500	25.1200	24.8000	24.8000	+6.667%	9	838	+6.250%
2026-01-21	24.0000	24.2100	21.4900	23.2500	-9.884%	506	839	+13.333%
2026-01-20	23.3000	25.8000	23.3000	25.8000	-8.348%	10	427	+2.132%
2026-01-16	28.6000	28.6000	28.1500	28.1500	-1.228%	22	455	-6.394%
2026-01-14	30.5000	30.7000	28.5000	28.5000	-7.618%	7	455	-7.544%
2026-01-13	33.1200	33.1200	30.8500	30.8500	-12.283%	20	457	-14.587%
2026-01-12	33.9400	35.6000	33.9400	35.1700	-0.650%	18	462	-25.078%
2026-01-09	35.0100	35.4000	34.7500	35.4000	-12.376%	18	466	-25.565%
2026-01-07	39.4800	40.4000	39.4800	40.4000	+16.259%	2	470	-34.777%
2026-01-06	32.8000	34.7500	32.8000	34.7500	+3.423%	7	469	-24.173%
2026-01-05	32.8000	34.2500	32.8000	33.6000	0.000%	10	465	-21.577%
2026-01-02	34.8000	34.8000	33.6000	33.6000	-13.868%	7	463	-21.577%
2025-12-31	38.6800	39.0100	38.6800	39.0100	-2.621%	33	494	-32.453%
2025-12-30	40.0000	40.2700	39.6400	40.0600	+1.804%	38	494	-34.224%
2025-12-29	40.4000	40.6000	39.1500	39.3500	-2.623%	33	465	-33.037%
2025-12-26	40.4500	40.6000	40.4100	40.4100	-1.917%	35	492	-34.793%
2025-12-23	40.7400	41.2000	40.7400	41.2000	0.000%	4	477	-36.044%
2025-12-22	41.2300	41.2300	40.8200	41.2000	+2.233%	249	478	-36.044%
2025-12-19	41.5500	41.9000	40.3000	40.3000	-2.774%	30	515	-34.615%
2025-12-18	38.8000	42.7500	38.8000	41.4500	+6.830%	46	515	-36.429%
2025-12-17	39.3900	39.3900	38.8000	38.8000	+1.944%	2	512	-32.088%
2025-12-16	38.0600	38.0600	38.0600	38.0600	-1.014%	1	512	-30.767%
2025-12-15	38.2600	38.4500	38.0300	38.4500	-9.529%	9	512	-31.469%
2025-12-11	42.5000	42.5000	42.5000	42.5000	+0.592%	3	517	-38.000%
2025-12-10	42.0000	42.2500	42.0000	42.2500	-10.582%	2	520	-37.633%
2025-12-09	47.2500	47.2500	47.2500	47.2500	-0.943%	3	519	-44.233%
2025-12-08	47.7400	47.7400	47.7000	47.7000	+10.315%	10	519	-44.759%
2025-12-05	43.1100	43.2400	43.1100	43.2400	+2.586%	6	518	-39.061%
2025-12-04	42.0000	42.1500	42.0000	42.1500	-1.473%	2	523	-37.485%
2025-12-03	41.0000	42.7800	41.0000	42.7800	-4.933%	10	522	-38.406%
2025-12-02	45.0000	45.0000	45.0000	45.0000	-2.067%	1	521	-41.444%
2025-11-26	43.8500	45.9500	43.8500	45.9500	+12.402%	5	521	-42.655%
2025-11-25	39.0000	40.8800	37.2500	40.8800	+6.736%	7	521	-35.543%
2025-11-24	41.2500	41.2500	38.3000	38.3000	-5.549%	2	521	-31.201%
2025-11-21	42.0000	42.0000	40.5500	40.5500	-9.385%	8	521	-35.018%
2025-11-20	45.5700	45.5700	44.7500	44.7500	-6.400%	2	524	-41.117%
2025-11-19	50.4000	50.4000	47.3000	47.8100	-8.146%	3	524	-44.886%
2025-11-18	54.0000	54.0000	50.0000	52.0500	-10.797%	10	523	-49.376%
2025-11-17	59.3500	59.3500	58.1500	58.3500	-2.750%	27	520	-54.841%
2025-11-14	60.0000	60.0000	60.0000	60.0000	+6.762%	1	522	-56.083%
2025-11-13	58.4200	60.3600	56.2000	56.2000	-0.707%	8	523	-53.114%
2025-11-12	57.9000	57.9000	54.9300	56.6000	-3.248%	16	528	-53.445%
2025-11-11	58.5000	58.5000	58.5000	58.5000	+1.916%	1	516	-54.957%
2025-11-10	57.6500	57.6500	56.3000	57.4000	+8.322%	5	515	-54.094%
2025-11-07	52.3000	52.9900	52.3000	52.9900	-3.829%	10	514	-50.274%
2025-11-06	55.4500	55.4500	53.5900	55.1000	-7.004%	4	522	-52.178%
2025-11-05	59.3000	59.3000	59.2000	59.2500	-8.353%	22	521	-55.527%
2025-11-03	66.0000	66.4900	64.6500	64.6500	-2.001%	11	521	-59.242%
2025-10-31	69.2500	69.2500	64.2000	65.9700	-5.379%	128	521	-60.058%
2025-10-30	74.2900	74.2900	67.0000	69.7200	-11.500%	102	522	-62.206%
2025-10-29	77.7500	78.7800	77.7500	78.7800	-4.509%	3	497	-66.552%
2025-10-28	83.1500	83.1500	80.5500	82.5000	+14.124%	14	496	-68.061%
2025-10-27	71.7300	73.0800	71.6500	72.2900	+8.544%	19	503	-63.550%
2025-10-24	66.2000	66.8500	66.2000	66.6000	+0.498%	11	503	-60.435%
2025-10-23	65.6000	66.2700	65.6000	66.2700	+2.427%	9	498	-60.238%
2025-10-22	66.4000	67.0000	64.7000	64.7000	+3.520%	6	501	-59.274%
2025-10-20	62.5000	62.5000	62.5000	62.5000	+4.866%	1	497	-57.840%
2025-10-16	62.0000	62.6700	59.3000	59.6000	-4.762%	7	496	-55.789%
2025-10-15	62.6400	62.6400	62.5800	62.5800	+5.817%	10	496	-57.894%
2025-10-14	59.2300	59.2300	59.1400	59.1400	-2.054%	4	496	-55.445%
2025-10-13	60.4500	60.4500	60.3800	60.3800	-2.691%	5	495	-56.360%
2025-10-10	66.6000	66.6000	62.0500	62.0500	-6.340%	8	499	-57.534%
2025-10-09	65.9200	66.2500	64.3000	66.2500	-4.055%	9	505	-60.226%
2025-10-08	69.0000	69.0500	67.5000	69.0500	+2.342%	6	504	-61.839%
2025-10-07	68.6100	68.6100	67.1700	67.4700	-2.893%	3	498	-60.946%
2025-10-06	66.6300	69.4800	66.0100	69.4800	+8.444%	12	498	-62.075%
2025-10-03	64.0700	64.0700	64.0700	64.0700	+3.808%	1	495	-58.873%
2025-10-02	61.6400	62.6800	61.6400	61.7200	+2.952%	11	495	-57.307%
2025-10-01	59.8000	59.9500	59.8000	59.9500	+0.587%	2	490	-56.047%
2025-09-30	58.9100	59.6000	58.9100	59.6000	+5.115%	2	490	-55.789%
2025-09-25	56.7000	56.7000	56.7000	56.7000	-8.297%	1	489	-53.527%
2025-09-22	61.8300	61.8300	61.8300	61.8300	+6.328%	2	488	-57.383%
2025-09-18	58.1500	58.1500	58.1500	58.1500	+0.380%	3	488	-54.686%
2025-09-17	57.8500	57.9300	57.5900	57.9300	-3.691%	10	488	-54.514%
2025-09-16	60.4500	60.4500	60.1500	60.1500	+3.976%	3	490	-56.193%
2025-09-15	57.8500	57.8500	57.8500	57.8500	+8.577%	1	490	-54.451%
2025-09-11	53.3500	53.3500	53.2800	53.2800	+2.521%	2	490	-50.544%
2025-09-10	51.9700	51.9700	51.9700	51.9700	+1.207%	1	491	-49.298%
2025-09-08	51.3500	51.3500	51.3500	51.3500	+2.352%	1	490	-48.685%
2025-09-05	50.9500	50.9500	50.1700	50.1700	-11.046%	2	491	-47.479%
2025-09-04	56.4000	56.4000	56.4000	56.4000	+3.391%	1	491	-53.280%
2025-09-03	56.2500	56.5200	54.5500	54.5500	+0.739%	5	490	-51.696%
2025-08-26	54.1500	54.1500	54.1500	54.1500	-7.277%	1	489	-51.339%
2025-08-22	56.5300	58.4000	56.5300	58.4000	+2.187%	4	489	-54.880%
2025-08-21	58.1500	58.1500	57.1500	57.1500	-0.867%	2	486	-53.893%
2025-08-20	57.1000	57.6500	56.7400	57.6500	-6.488%	4	485	-54.293%
2025-08-19	61.6500	61.6500	61.6500	61.6500	-8.463%	1	484	-57.259%
2025-08-15	67.4500	67.9500	67.3500	67.3500	+0.253%	9	483	-60.876%
2025-08-13	69.5500	70.1000	67.1800	67.1800	-7.146%	11	487	-60.777%
2025-08-12	71.4000	72.5000	71.4000	72.3500	+6.163%	22	488	-63.580%
2025-08-11	69.0000	69.8800	68.1500	68.1500	-1.275%	6	508	-61.335%
2025-08-08	69.2000	69.2000	69.0300	69.0300	+2.342%	4	510	-61.828%
2025-08-07	69.0000	69.0000	67.4500	67.4500	-4.853%	3	506	-60.934%
2025-08-06	71.7400	71.7400	70.8900	70.8900	-4.999%	24	503	-62.830%
2025-08-05	75.2800	75.2800	74.6200	74.6200	-4.321%	4	482	-64.688%
2025-08-04	77.9500	77.9900	77.9500	77.9900	+11.192%	8	482	-66.214%
2025-08-01	70.8500	70.8500	69.0000	70.1400	-8.158%	12	482	-62.432%
2025-07-31	83.0300	83.0300	76.3400	76.3700	+21.088%	17	486	-65.497%
2025-07-28	63.9900	63.9900	63.0500	63.0700	-2.685%	4	474	-58.221%
2025-07-25	65.0000	65.0000	64.8000	64.8100	+7.266%	8	472	-59.343%
2025-07-24	60.4200	60.4200	60.4200	60.4200	+4.172%	2	471	-56.389%
2025-07-23	58.0000	58.0000	58.0000	58.0000	-3.734%	3	469	-54.569%
2025-07-22	60.2500	60.2500	60.2500	60.2500	-1.777%	1	469	-56.266%
2025-07-18	61.3400	61.3400	61.3400	61.3400	-4.156%	1	469	-57.043%
2025-07-17	64.2200	64.2200	64.0000	64.0000	+9.495%	12	469	-58.828%
2025-07-14	58.4500	58.4500	58.4500	58.4500	+4.655%	10	476	-54.919%
2025-07-10	55.8500	55.8500	55.8500	55.8500	-3.173%	4	466	-52.820%
2025-07-09	58.5200	58.5200	56.7400	57.6800	+6.440%	12	466	-54.317%
2025-07-08	54.1000	54.1900	54.1000	54.1900	-1.901%	2	464	-51.375%
2025-07-07	55.2400	55.2400	55.2400	55.2400	-3.342%	2	463	-52.299%
2025-06-30	56.8200	57.2500	56.2500	57.1500	+0.705%	14	463	-53.893%
2025-06-27	56.6700	56.8500	56.6700	56.7500	+3.843%	4	464	-53.568%
2025-06-26	55.5400	55.5400	54.6500	54.6500	+3.799%	5	464	-51.784%
2025-06-25	52.6500	52.6500	52.6500	52.6500	-0.208%	5	462	-49.953%
2025-06-24	51.3000	52.7600	51.3000	52.7600	+5.520%	3	462	-50.057%
2025-06-23	50.0000	50.0000	50.0000	50.0000	+5.820%	1	462	-47.300%
2025-06-13	48.1400	48.1400	47.2500	47.2500	+2.052%	22	462	-44.233%
2025-06-12	46.3000	46.3000	46.3000	46.3000	+1.535%	3	472	-43.089%
2025-06-11	45.6000	45.6000	45.6000	45.6000	+2.242%	1	472	-42.215%
2025-06-06	44.5100	44.6000	44.5100	44.6000	+6.826%	22	472	-40.919%
2025-06-04	41.7500	41.7500	41.7500	41.7500	+0.724%	3	472	-36.886%
2025-06-03	41.3000	41.4500	41.3000	41.4500	+0.876%	2	472	-36.429%
2025-05-27	41.0900	41.0900	41.0900	41.0900	+0.097%	1	472	-35.872%
2025-05-22	41.0500	41.0500	41.0500	41.0500	+1.861%	3	472	-35.810%
2025-05-20	40.2000	40.3000	40.1500	40.3000	+12.100%	12	472	-34.615%
2025-05-12	35.9500	35.9500	35.9500	35.9500	0.000%	3	466	-26.704%
2025-05-08	35.5600	35.9500	35.5000	35.9500	+11.646%	10	466	-26.704%
2025-05-07	32.0000	32.2000	32.0000	32.2000	+9.710%	12	466	-18.168%
2025-05-01	30.0000	30.0000	29.2300	29.3500	+143.568%	14	461	-10.221%
2025-04-22	12.0500	12.0500	12.0500	12.0500	+11.060%	3	463	+118.672%
2025-04-21	10.8500	10.8500	10.8500	10.8500	-39.385%	110	460	+142.857%
2025-04-09	17.9000	17.9000	17.9000	17.9000	+51.952%	9	460	+47.207%
2025-04-08	11.7800	11.7800	11.7800	11.7800	+2.882%	91	469	+123.684%
2025-04-07	11.4500	11.4500	11.4500	11.4500	-17.029%	10	560	+130.131%
2025-04-04	13.8000	13.8000	13.8000	13.8000	-25.606%	2	550	+90.942%
2025-03-19	18.7500	18.7500	18.4900	18.5500	+3.747%	7	550	+42.049%
2025-03-18	18.2000	18.2000	17.7700	17.8800	+0.449%	9	557	+47.371%
2025-03-13	17.8500	17.8500	17.8000	17.8000	-26.385%	5	565	+48.034%
2025-03-05	22.3000	24.6500	22.3000	24.1800	+22.121%	92	565	+8.974%
2025-03-04	19.8000	19.8000	19.8000	19.8000	-17.534%	50	545	+33.081%
2025-02-26	24.0100	24.0100	24.0100	24.0100	+0.460%	3	545	+9.746%
2025-02-25	23.9000	23.9000	23.9000	23.9000	-17.756%	2	544	+10.251%
2025-02-19	29.0600	29.0600	29.0600	29.0600	+11.341%	8	544	-9.326%
2025-02-18	26.3000	26.3000	26.1000	26.1000	-6.786%	2	536	+0.958%
2025-02-10	28.5000	28.6000	28.0000	28.0000	+0.901%	11	538	-5.893%
2025-02-07	28.2800	28.2800	27.6500	27.7500	-7.807%	46	545	-5.045%
2025-02-06	30.1000	30.1000	30.1000	30.1000	+5.061%	2	555	-12.458%
2025-02-05	28.6500	28.6500	28.6500	28.6500	-1.816%	1	554	-8.028%
2025-02-03	29.1800	29.1800	29.1800	29.1800	-3.696%	1	555	-9.698%
2025-01-31	31.2700	31.3400	30.3000	30.3000	+0.765%	8	556	-13.036%
2025-01-30	29.5000	30.0700	29.4500	30.0700	-13.716%	5	554	-12.371%
2025-01-27	34.8500	34.8500	34.8500	34.8500	-18.821%	3	552	-24.390%
2025-01-22	42.9300	42.9300	42.9300	42.9300	+20.353%	2	552	-38.621%
2025-01-10	34.2500	35.6700	34.2500	35.6700	-1.790%	4	550	-26.128%
2025-01-07	36.3200	36.3200	36.3200	36.3200	-2.784%	2	550	-27.450%
2024-12-30	37.3600	37.3600	37.3600	37.3600	-5.776%	1	548	-29.470%
2024-12-27	39.7000	39.7000	39.6500	39.6500	-10.779%	8	547	-33.544%
2024-12-23	44.4400	44.4400	44.4400	44.4400	-6.619%	1	547	-40.707%
2024-12-18	47.5900	47.5900	47.5900	47.5900	-8.410%	1	547	-44.631%
2024-12-17	50.7000	51.9600	50.7000	51.9600	+4.254%	6	546	-49.288%
2024-12-16	49.8400	49.8400	49.8400	49.8400	+6.861%	1	545	-47.131%
2024-12-10	46.6400	46.6400	46.6400	46.6400	+3.095%	1	545	-43.503%
2024-12-05	45.2400	45.2400	45.2400	45.2400	+28.340%	1	545	-41.755%
2024-11-11	35.2500	35.2500	35.2500	35.2500	+8.462%	1	546	-25.248%
2024-10-31	32.5000	32.5000	32.5000	32.5000	-26.304%	1	547	-18.923%
2024-10-30	44.1000	44.1000	44.1000	44.1000	+24.225%	1	547	-40.249%
2024-10-11	35.2600	35.5000	35.1500	35.5000	+1.284%	400	547	-25.775%
2024-10-03	35.0500	35.0500	35.0500	35.0500	-15.092%	1	350	-24.822%
2024-09-25	41.2800	41.2800	41.2800	41.2800	+2.943%	1	350	-36.168%
2024-09-24	40.0500	40.1000	40.0500	40.1000	+21.221%	2	350	-34.289%
2024-09-09	33.0800	33.0800	33.0800	33.0800	-7.829%	1	349	-20.345%
2024-09-05	35.8900	35.8900	35.8900	35.8900	+2.543%	1	349	-26.581%
2024-09-04	35.0000	35.0000	35.0000	35.0000	-16.865%	1	348	-24.714%
2024-08-21	42.1000	42.1500	42.1000	42.1000	+0.238%	89	348	-37.411%
2024-08-20	41.9500	42.0000	41.9500	42.0000	+2.314%	45	270	-37.262%
2024-08-19	40.7500	41.0500	40.7500	41.0500	+2.242%	4	263	-35.810%
2024-08-15	40.1500	40.1500	40.1500	40.1500	+12.120%	1	263	-34.371%
2024-08-05	35.8100	35.8100	35.8100	35.8100	-5.515%	1	263	-26.417%
2024-08-02	39.4400	39.4400	37.9000	37.9000	-9.547%	14	263	-30.475%
2024-08-01	41.0700	42.5700	41.0700	41.9000	-14.525%	7	270	-37.112%
2024-07-24	54.1500	54.1500	49.0200	49.0200	-9.607%	2	264	-46.246%
2024-07-22	55.7400	55.7400	54.2300	54.2300	+4.088%	6	264	-51.411%
2024-07-19	52.1000	52.1000	52.1000	52.1000	-13.670%	3	265	-49.424%
2024-07-15	60.4500	60.4500	60.3000	60.3500	-6.910%	6	263	-56.338%
2024-07-09	64.8300	64.8300	64.8300	64.8300	-5.440%	1	260	-59.355%
2024-07-05	68.9800	69.5000	68.5600	68.5600	+3.879%	515	260	-61.567%
2024-07-03	66.0000	66.0000	66.0000	66.0000	0.000%	1	0	-60.076%