Dark

MSFT20261218C530
MSFT Dec 18 2026 530.00 Call (MSFT261218C00530000)
option OPRA

EOD

Sep 29, 2026

21.75+0.694%(+0.15)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.3000	23.3500	18.4000	21.7500	+0.694%	98	3,943	0.000%
2026-09-28	20.0000	23.0000	19.3000	21.6000	-14.286%	142	3,976	+0.694%
2026-09-25	16.9000	26.8100	16.9000	25.2000	+48.235%	438	4,034	-13.690%
2026-09-24	15.7300	17.0000	15.0000	17.0000	-8.651%	664	3,847	+27.941%
2026-09-23	19.2500	22.0000	17.6600	18.6100	+4.551%	56	3,356	+16.873%
2026-09-22	21.5000	21.5000	16.1000	17.8000	-4.146%	82	3,356	+22.191%
2026-09-21	15.3800	18.8200	14.8000	18.5700	+17.532%	202	3,359	+17.124%
2026-09-18	16.7000	17.1500	15.0000	15.8000	-8.671%	206	3,262	+37.658%
2026-09-17	17.6500	17.8100	16.5000	17.3000	+13.816%	148	3,233	+25.723%
2026-09-16	16.7400	17.4500	14.5000	15.2000	-16.022%	51	3,104	+43.092%
2026-09-15	19.9200	20.1300	18.1000	18.1000	-19.556%	208	3,107	+20.166%
2026-09-14	17.9000	23.5500	17.9000	22.5000	+21.951%	604	2,921	-3.333%
2026-09-11	19.0000	19.1500	17.6000	18.4500	+2.500%	65	2,416	+17.886%
2026-09-10	16.4500	18.1100	16.0900	18.0000	+2.273%	19	2,416	+20.833%
2026-09-09	16.6500	18.2700	16.4500	17.6000	-2.923%	135	2,409	+23.580%
2026-09-08	17.7200	18.2500	17.0000	18.1300	-11.948%	170	2,493	+19.967%
2026-09-04	23.0200	23.0200	20.2500	20.5900	-17.804%	88	2,367	+5.634%
2026-09-03	24.2000	27.8000	24.2000	25.0500	+30.469%	130	2,367	-13.174%
2026-09-02	21.0400	21.0400	18.3000	19.2000	-9.986%	120	2,258	+13.281%
2026-09-01	23.2500	23.5000	20.5700	21.3300	-14.680%	66	2,239	+1.969%
2026-08-31	25.4000	26.9000	25.0000	25.0000	-13.495%	59	2,236	-13.000%
2026-08-28	25.8000	30.8000	25.8000	28.9000	+15.323%	120	2,193	-24.740%
2026-08-27	19.3500	25.6000	19.3500	25.0600	+17.487%	443	2,149	-13.208%
2026-08-26	20.0000	21.3300	19.8200	21.3300	+10.518%	88	2,078	+1.969%
2026-08-25	17.7000	19.7000	17.1000	19.3000	+4.324%	164	2,075	+12.694%
2026-08-24	19.3000	19.5100	18.5000	18.5000	+2.892%	76	2,060	+17.568%
2026-08-21	18.5800	18.8700	17.2500	17.9800	+3.155%	88	2,042	+20.968%
2026-08-20	17.2500	18.1000	16.7000	17.4300	-0.966%	115	1,977	+24.785%
2026-08-19	16.7500	18.9000	16.6600	17.6000	-2.762%	54	1,902	+23.580%
2026-08-18	17.5500	18.1000	16.7000	18.1000	+4.928%	29	1,857	+20.166%
2026-08-17	18.5100	18.8000	16.3000	17.2500	-22.402%	118	1,849	+26.087%
2026-08-14	22.7200	23.3000	22.2300	22.2300	-5.805%	37	1,881	-2.159%
2026-08-13	24.2500	25.6500	22.5000	23.6000	+3.418%	44	1,856	-7.839%
2026-08-12	22.4500	23.7000	21.8200	22.8200	-17.169%	32	1,839	-4.689%
2026-08-11	27.3800	27.9500	27.0000	27.5500	-10.261%	61	1,831	-21.053%
2026-08-10	30.0000	34.1000	29.5000	30.7000	+11.799%	104	1,880	-29.153%
2026-08-07	31.0000	31.0000	27.4600	27.4600	-2.865%	88	1,843	-20.794%
2026-08-06	26.2900	28.6500	26.2900	28.2700	+13.080%	103	1,800	-23.063%
2026-08-05	27.6400	27.6400	23.8000	25.0000	-6.542%	60	1,801	-13.000%
2026-08-04	22.7500	29.0000	22.7500	26.7500	+8.740%	121	1,804	-18.692%
2026-08-03	18.6500	25.7200	18.6500	24.6000	+57.490%	390	1,791	-11.585%
2026-07-31	12.7000	15.6200	12.3500	15.6200	+15.704%	32	1,604	+39.245%
2026-07-30	9.6700	14.5400	9.4700	13.5000	+182.427%	268	1,621	+61.111%
2026-07-29	5.5000	6.7000	4.7800	4.7800	-13.091%	25	1,591	+355.021%
2026-07-28	6.5100	6.5100	5.5000	5.5000	-5.172%	15	1,590	+295.455%
2026-07-27	5.5000	5.8000	5.5000	5.8000	+5.455%	11	1,588	+275.000%
2026-07-24	5.5000	5.5000	5.5000	5.5000	+3.774%	1	1,588	+295.455%
2026-07-23	5.0500	5.3000	5.0500	5.3000	-18.210%	3	1,588	+310.377%
2026-07-22	6.6000	6.6200	6.4800	6.4800	-15.294%	3	1,586	+235.648%
2026-07-21	7.6500	7.6500	7.6500	7.6500	-7.497%	1	1,585	+184.314%
2026-07-20	8.0500	8.4300	7.9900	8.2700	-4.943%	180	1,585	+162.999%
2026-07-16	8.1500	8.7300	8.1500	8.7000	+8.750%	6	1,569	+150.000%
2026-07-15	7.0000	8.1500	6.9200	8.0000	+20.301%	31	1,569	+171.875%
2026-07-14	6.6000	6.8800	6.4500	6.6500	-9.892%	107	1,570	+227.068%
2026-07-13	6.7100	7.3800	6.7000	7.3800	+7.580%	3	1,576	+194.715%
2026-07-10	6.8100	6.9400	6.8100	6.8600	+10.645%	49	1,576	+217.055%
2026-07-09	5.9300	6.2000	5.9300	6.2000	-0.800%	11	1,574	+250.806%
2026-07-08	6.2500	6.2500	6.2500	6.2500	-15.541%	1	1,568	+248.000%
2026-07-07	8.2500	8.2500	7.4000	7.4000	+5.714%	3	1,568	+193.919%
2026-07-06	7.0000	7.7000	7.0000	7.0000	-11.168%	8	1,569	+210.714%
2026-07-02	7.6300	7.8800	7.6300	7.8800	+5.067%	21	1,586	+176.015%
2026-07-01	6.9100	8.0000	6.9100	7.5000	+22.150%	18	1,586	+190.000%
2026-06-30	6.1400	6.1400	6.1400	6.1400	+2.333%	3	1,577	+254.235%
2026-06-29	6.5100	6.9500	5.8000	6.0000	+1.695%	16	1,578	+262.500%
2026-06-26	4.9000	5.9700	4.9000	5.9000	+26.068%	35	1,565	+268.644%
2026-06-25	4.8000	4.9000	4.3000	4.6800	-10.000%	67	1,566	+364.744%
2026-06-24	6.4000	6.4000	5.2000	5.2000	-7.965%	27	1,548	+318.269%
2026-06-23	6.3000	6.3000	5.6500	5.6500	+4.630%	21	1,539	+284.956%
2026-06-22	7.0500	7.0500	5.4000	5.4000	-21.739%	10	1,549	+302.778%
2026-06-18	6.2000	7.1300	6.2000	6.9000	+4.545%	11	1,554	+215.217%
2026-06-17	7.5900	7.5900	6.6000	6.6000	-20.193%	26	1,554	+229.545%
2026-06-16	8.6600	9.0000	8.2500	8.2700	+1.472%	19	1,554	+162.999%
2026-06-12	7.9500	8.1500	7.7500	8.1500	+3.165%	120	1,555	+166.871%
2026-06-11	8.5000	8.5000	7.4500	7.9000	-11.732%	130	1,566	+175.316%
2026-06-10	9.6000	10.0500	8.9000	8.9500	-5.987%	48	1,554	+143.017%
2026-06-09	11.5000	11.5500	9.2600	9.5200	-18.979%	68	1,527	+128.466%
2026-06-08	11.3000	11.7500	10.8300	11.7500	-2.083%	67	1,511	+85.106%
2026-06-05	14.3500	14.3500	11.9500	12.0000	-16.551%	38	1,541	+81.250%
2026-06-04	17.4000	17.4000	14.2500	14.3800	-6.319%	89	1,533	+51.252%
2026-06-03	15.9000	16.0000	14.4000	15.3500	-18.221%	50	1,538	+41.694%
2026-06-02	21.9500	21.9500	18.7000	18.7700	-27.669%	36	1,532	+15.876%
2026-06-01	24.8500	26.2500	23.7500	25.9500	+38.105%	474	1,527	-16.185%
2026-05-29	13.3000	18.8000	13.3000	18.7900	+46.797%	120	1,496	+15.753%
2026-05-28	12.8700	13.2000	12.8000	12.8000	+27.617%	72	1,464	+69.922%
2026-05-27	9.8300	10.0500	9.8300	10.0300	-3.650%	5	1,460	+116.849%
2026-05-26	10.5000	10.9000	10.4100	10.4100	-4.495%	7	1,460	+108.934%
2026-05-22	12.0400	12.0400	10.9000	10.9000	-2.679%	47	1,458	+99.541%
2026-05-21	11.2000	11.2000	11.2000	11.2000	+5.066%	20	1,488	+94.196%
2026-05-20	10.1500	10.6600	10.1500	10.6600	-3.354%	23	1,488	+104.034%
2026-05-19	13.7500	13.7500	11.0300	11.0300	-11.760%	11	1,494	+97.189%
2026-05-15	10.9500	13.1000	10.2100	12.5000	+31.718%	108	1,494	+74.000%
2026-05-14	8.1900	9.7000	8.1900	9.4900	+12.842%	5	1,481	+129.189%
2026-05-13	8.5000	8.5000	8.3000	8.4100	-1.291%	7	1,479	+158.621%
2026-05-12	8.6000	8.6500	8.5200	8.5200	-4.377%	22	1,479	+155.282%
2026-05-11	8.7300	9.0000	8.7000	8.9100	-8.239%	16	1,479	+144.108%
2026-05-08	10.1000	10.1000	9.6000	9.7100	-11.324%	28	1,462	+123.996%
2026-05-07	11.9500	11.9500	10.9500	10.9500	+19.672%	17	1,450	+98.630%
2026-05-06	8.6500	9.1500	8.6500	9.1500	+7.018%	2	1,449	+137.705%
2026-05-05	8.4000	8.5500	8.4000	8.5500	-4.148%	52	1,450	+154.386%
2026-05-04	10.3700	10.3700	8.9200	8.9200	-7.565%	8	1,450	+143.834%
2026-05-01	10.5000	10.5000	9.5600	9.6500	+5.928%	56	1,419	+125.389%
2026-04-30	8.9500	9.2600	7.6500	9.1100	-33.986%	45	1,419	+138.749%
2026-04-29	14.6200	14.9500	13.7000	13.8000	-10.390%	20	1,417	+57.609%
2026-04-28	15.1000	15.4000	15.1000	15.4000	+3.914%	3	1,410	+41.234%
2026-04-27	14.1000	14.8200	14.1000	14.8200	+5.857%	10	1,411	+46.761%
2026-04-24	12.7500	14.0000	12.5000	14.0000	+18.143%	19	1,415	+55.357%
2026-04-23	12.9500	13.4500	11.8500	11.8500	-19.932%	19	1,420	+83.544%
2026-04-22	15.0000	15.4500	14.8000	14.8000	+4.816%	10	1,412	+46.959%
2026-04-21	14.1200	14.1200	14.1200	14.1200	+16.023%	2	1,411	+54.037%
2026-04-20	12.1700	12.1700	12.1700	12.1700	-8.151%	1	1,411	+78.718%
2026-04-17	13.9200	15.7500	12.9500	13.2500	+0.379%	49	1,411	+64.151%
2026-04-16	12.4000	13.3400	11.6000	13.2000	+11.864%	55	1,410	+64.773%
2026-04-15	9.5000	12.0000	9.3000	11.8000	+44.963%	30	1,417	+84.322%
2026-04-14	8.3000	8.9000	8.0700	8.1400	+17.460%	361	1,409	+167.199%
2026-04-13	5.4700	7.0000	5.4700	6.9300	+40.000%	21	1,629	+213.853%
2026-04-10	4.8000	4.9500	4.8000	4.9500	+13.793%	23	1,618	+339.394%
2026-04-09	4.5000	4.5000	4.3500	4.3500	-7.249%	3	1,628	+400.000%
2026-04-08	5.2000	5.2000	4.6900	4.6900	+7.816%	29	1,627	+363.753%
2026-04-07	4.5000	4.5000	4.0500	4.3500	-6.452%	5	1,621	+400.000%
2026-04-02	4.4200	4.6600	4.2700	4.6500	-1.064%	941	1,569	+367.742%
2026-04-01	4.9000	4.9000	4.7000	4.7000	+0.427%	18	1,569	+362.766%
2026-03-31	4.5500	4.7000	4.3800	4.6800	+15.556%	18	1,560	+364.744%
2026-03-30	4.1000	4.4900	4.0200	4.0500	+0.746%	68	1,557	+437.037%
2026-03-27	4.0000	4.2000	4.0000	4.0200	-8.428%	58	1,612	+441.045%
2026-03-26	4.9500	5.0700	4.3900	4.3900	-13.922%	39	1,559	+395.444%
2026-03-25	5.3000	5.3000	5.1000	5.1000	+0.394%	8	1,558	+326.471%
2026-03-24	5.7400	5.7400	5.0500	5.0800	-17.398%	16	1,561	+328.150%
2026-03-23	6.6000	6.6000	6.1500	6.1500	-8.346%	3	1,560	+253.659%
2026-03-20	6.4700	6.7100	6.4700	6.7100	-6.806%	4	1,561	+224.143%
2026-03-19	7.6500	7.6500	7.0700	7.2000	-6.494%	84	1,557	+202.083%
2026-03-18	7.9200	7.9400	7.7000	7.7000	-10.880%	44	1,537	+182.468%
2026-03-17	9.2500	9.2500	8.6400	8.6400	-7.791%	27	1,544	+151.736%
2026-03-16	9.2300	9.3700	9.0600	9.3700	+0.214%	15	1,542	+132.124%
2026-03-13	10.3100	10.3100	9.3500	9.3500	-12.371%	19	1,539	+132.620%
2026-03-12	11.2000	11.3500	10.6700	10.6700	-3.000%	32	1,547	+103.843%
2026-03-11	11.3600	11.4000	11.0000	11.0000	-8.789%	4	1,516	+97.727%
2026-03-10	12.0700	12.0700	12.0600	12.0600	-4.664%	6	1,514	+80.348%
2026-03-09	12.8000	12.8000	12.6500	12.6500	-6.642%	3	1,514	+71.937%
2026-03-06	15.2000	15.2000	13.5500	13.5500	-3.901%	7	1,538	+60.517%
2026-03-05	13.2000	14.2000	13.2000	14.1000	+2.174%	29	1,535	+54.255%
2026-03-04	13.0500	14.0700	12.8000	13.8000	+9.091%	105	1,537	+57.609%
2026-03-03	11.0700	12.6500	11.0700	12.6500	+12.846%	3	1,562	+71.937%
2026-03-02	11.0700	11.2100	11.0700	11.2100	+0.991%	2	1,562	+94.023%
2026-02-27	11.1000	11.1000	11.1000	11.1000	-13.551%	1	1,562	+95.946%
2026-02-26	12.8400	12.8400	12.8400	12.8400	+10.120%	1	1,561	+69.393%
2026-02-25	10.5700	11.6600	10.5000	11.6600	+34.954%	45	1,585	+86.535%
2026-02-24	8.6400	8.6400	8.6400	8.6400	-3.786%	1	1,585	+151.736%
2026-02-23	9.7600	9.7600	8.9800	8.9800	-14.639%	9	1,586	+142.205%
2026-02-20	10.6500	11.0000	10.3600	10.5200	-1.128%	14	1,589	+106.749%
2026-02-19	10.8500	11.3500	10.6000	10.6400	-0.561%	17	1,594	+104.417%
2026-02-18	10.6600	10.8000	10.6500	10.7000	+5.627%	10	1,591	+103.271%
2026-02-17	11.2500	11.2500	10.1300	10.1300	-13.419%	6	1,581	+114.709%
2026-02-13	12.1500	12.1500	11.7000	11.7000	-4.645%	11	1,581	+85.897%
2026-02-12	12.1000	12.2700	12.1000	12.2700	+0.739%	11	1,581	+77.262%
2026-02-11	12.5000	12.5000	12.1100	12.1800	-20.392%	7	1,591	+78.571%
2026-02-10	16.4500	16.4500	15.3000	15.3000	+11.192%	6	1,590	+42.157%
2026-02-09	12.0500	13.9500	12.0500	13.7600	+21.555%	10	1,587	+58.067%
2026-02-06	11.1000	11.4500	10.3900	11.3200	+9.903%	23	1,585	+92.138%
2026-02-05	11.7000	11.7000	10.3000	10.3000	-27.719%	31	1,582	+111.165%
2026-02-04	13.2500	14.2500	13.2500	14.2500	+14.274%	19	1,586	+52.632%
2026-02-03	13.6600	13.6600	12.4600	12.4700	-16.589%	15	1,598	+74.419%
2026-02-02	16.4500	16.6500	14.9500	14.9500	-13.233%	50	1,592	+45.485%
2026-01-30	18.4000	18.5000	17.1000	17.2300	-3.473%	22	1,583	+26.233%
2026-01-29	19.8700	19.8700	15.8700	17.8500	-51.508%	72	1,593	+21.849%
2026-01-28	35.0000	36.8100	34.6000	36.8100	+3.225%	9	1,570	-40.913%
2026-01-27	34.6000	35.6700	34.6000	35.6600	+8.554%	17	1,569	-39.007%
2026-01-26	32.8500	32.8500	32.8500	32.8500	+5.288%	1	1,553	-33.790%
2026-01-23	27.8500	31.2000	27.8500	31.2000	+33.906%	24	1,552	-30.288%
2026-01-22	22.3200	23.8200	22.1000	23.3000	+14.216%	10	1,544	-6.652%
2026-01-21	23.1700	23.1700	20.4000	20.4000	-16.428%	13	1,539	+6.618%
2026-01-20	22.7400	24.4100	22.7400	24.4100	-8.336%	113	1,536	-10.897%
2026-01-16	26.6300	26.6300	26.6300	26.6300	+1.525%	12	1,641	-18.325%
2026-01-15	26.4000	27.5000	26.2300	26.2300	+0.115%	15	1,641	-17.080%
2026-01-14	28.7500	28.7500	26.2000	26.2000	-11.486%	7	1,639	-16.985%
2026-01-13	31.0000	31.0000	28.7500	29.6000	-12.296%	20	1,646	-26.520%
2026-01-12	33.7500	33.7500	33.7500	33.7500	+0.776%	1	1,638	-35.556%
2026-01-09	32.5500	33.7700	32.5500	33.4900	-0.298%	9	1,637	-35.055%
2026-01-08	33.7700	33.8100	33.5900	33.5900	-6.042%	12	1,630	-35.249%
2026-01-07	38.1500	38.1500	35.7500	35.7500	+11.544%	11	1,640	-39.161%
2026-01-06	31.2000	32.0500	30.9000	32.0500	+3.387%	3	1,629	-32.137%
2026-01-05	32.1000	32.3100	31.0000	31.0000	-2.054%	111	1,632	-29.839%
2026-01-02	35.7500	35.7500	31.6500	31.6500	-17.363%	28	1,521	-31.280%
2025-12-30	38.3000	38.3000	38.3000	38.3000	-0.130%	1	1,523	-43.211%
2025-12-29	38.2500	38.3500	38.2500	38.3500	+0.131%	6	1,524	-43.286%
2025-12-26	38.3000	38.3000	38.3000	38.3000	-2.792%	3	1,518	-43.211%
2025-12-24	38.4600	39.4000	38.4600	39.4000	+0.896%	4	1,519	-44.797%
2025-12-23	38.6700	39.0500	38.6700	39.0500	-0.026%	2	1,519	-44.302%
2025-12-22	38.5400	39.1800	38.5400	39.0600	-0.408%	20	1,518	-44.316%
2025-12-19	39.4500	39.4500	39.2200	39.2200	-1.035%	6	1,500	-44.544%
2025-12-18	38.7500	40.6500	38.7500	39.6300	+6.418%	153	1,495	-45.117%
2025-12-17	36.7500	37.2400	36.7500	37.2400	+1.638%	5	1,642	-41.595%
2025-12-16	36.6400	36.6400	36.6400	36.6400	+1.271%	2	1,638	-40.639%
2025-12-15	38.2000	38.2000	36.1800	36.1800	-7.916%	6	1,636	-39.884%
2025-12-12	39.5000	39.5000	39.2900	39.2900	-8.776%	2	1,638	-44.642%
2025-12-11	39.9500	43.0700	39.9500	43.0700	+9.038%	3	1,638	-49.501%
2025-12-10	42.3500	42.3500	39.5000	39.5000	-12.514%	35	1,638	-44.937%
2025-12-09	45.1500	45.1500	45.1500	45.1500	+9.508%	1	1,614	-51.827%
2025-12-05	41.1000	41.2300	40.4500	41.2300	+4.037%	9	1,615	-47.247%
2025-12-04	39.5000	40.0100	39.4000	39.6300	+0.329%	18	1,609	-45.117%
2025-12-03	40.4500	40.8000	39.5000	39.5000	-11.336%	11	1,606	-44.937%
2025-12-02	44.5000	44.5500	44.5000	44.5500	+1.968%	2	1,598	-51.178%
2025-12-01	43.6900	43.6900	43.6900	43.6900	-4.544%	2	1,598	-50.217%
2025-11-28	44.1500	45.7700	44.1500	45.7700	+4.977%	11	1,598	-52.480%
2025-11-26	41.4000	44.4500	41.4000	43.6000	+12.082%	17	1,597	-50.115%
2025-11-25	37.2000	38.9000	35.2200	38.9000	+2.856%	8	1,597	-44.087%
2025-11-24	38.8200	39.0600	36.7000	37.8200	-3.520%	25	1,599	-42.491%
2025-11-21	41.2000	41.2400	38.1600	39.2000	-6.220%	153	1,605	-44.515%
2025-11-20	46.5500	46.5500	41.7300	41.8000	-8.233%	11	1,659	-47.967%
2025-11-19	47.5000	47.5000	44.2500	45.5500	-9.172%	15	1,655	-52.250%
2025-11-18	50.2500	50.2500	47.9500	50.1500	-10.286%	14	1,657	-56.630%
2025-11-17	56.2000	57.8500	55.7200	55.9000	+3.175%	72	1,652	-61.091%
2025-11-14	54.1800	54.1800	54.1800	54.1800	+0.464%	1	1,598	-59.856%
2025-11-13	57.7000	58.0500	53.9300	53.9300	-5.931%	5	1,598	-59.670%
2025-11-12	56.4000	57.3300	52.0000	57.3300	+4.904%	8	1,598	-62.062%
2025-11-11	53.5000	54.6500	53.5000	54.6500	-0.996%	9	1,596	-60.201%
2025-11-10	55.0000	55.2000	52.4000	55.2000	+8.768%	9	1,594	-60.598%
2025-11-07	52.0000	52.0000	50.7500	50.7500	-3.241%	2	1,586	-57.143%
2025-11-06	53.3100	53.3100	50.9500	52.4500	-7.004%	8	1,586	-58.532%
2025-11-05	57.9500	57.9500	56.4000	56.4000	-5.686%	20	1,585	-61.436%
2025-11-04	56.6500	59.8000	56.6500	59.8000	-0.333%	9	1,582	-63.629%
2025-11-03	64.0000	65.2500	60.0000	60.0000	-4.260%	26	1,587	-63.750%
2025-10-31	66.5000	67.0000	61.8000	62.6700	-6.309%	312	1,587	-65.294%
2025-10-30	71.0000	73.1500	64.8000	66.8900	-12.160%	84	1,286	-67.484%
2025-10-29	75.1700	76.1500	74.9800	76.1500	-1.742%	87	1,250	-71.438%
2025-10-28	80.0000	80.0000	77.1900	77.5000	+11.303%	27	1,224	-71.935%
2025-10-27	67.5500	70.7000	67.5500	69.6300	+8.797%	17	1,221	-68.763%
2025-10-24	64.0000	64.0000	64.0000	64.0000	0.000%	1	1,221	-66.016%
2025-10-23	63.9000	64.0000	63.9000	64.0000	+3.644%	2	1,221	-66.016%
2025-10-22	61.6000	65.0000	61.6000	61.7500	+3.660%	17	1,220	-64.777%
2025-10-21	59.9000	59.9000	59.5700	59.5700	-0.717%	2	1,197	-63.488%
2025-10-20	59.6100	60.0000	59.6100	60.0000	+0.671%	2	1,196	-63.750%
2025-10-17	59.6000	59.6000	59.6000	59.6000	+0.252%	1	1,197	-63.507%
2025-10-16	59.4500	59.4500	59.4500	59.4500	+0.934%	5	1,197	-63.415%
2025-10-15	60.4500	60.4500	58.9000	58.9000	-0.591%	10	1,197	-63.073%
2025-10-13	59.2500	59.2500	59.2500	59.2500	+0.424%	1	1,197	-63.291%
2025-10-10	64.0000	64.0000	59.0000	59.0000	-7.306%	24	1,197	-63.136%
2025-10-09	64.1000	64.1000	62.4000	63.6500	-2.422%	8	1,195	-65.829%
2025-10-08	65.0000	65.7000	64.7000	65.2300	+1.147%	9	1,194	-66.656%
2025-10-07	66.7000	66.7000	64.3000	64.4900	-5.909%	5	1,193	-66.274%
2025-10-06	64.0000	68.5400	64.0000	68.5400	+13.327%	4	1,193	-68.267%
2025-10-03	61.1500	61.1500	60.1500	60.4800	+0.582%	4	1,193	-64.038%
2025-10-02	56.8500	60.1300	56.8500	60.1300	-2.228%	4	1,193	-63.828%
2025-10-01	61.2000	61.5000	60.7300	61.5000	+2.500%	5	1,192	-64.634%
2025-09-30	55.6900	60.0000	55.6900	60.0000	+10.885%	4	1,190	-63.750%
2025-09-26	54.1100	54.1100	54.1100	54.1100	-1.223%	1	1,187	-59.804%
2025-09-24	55.9400	56.3300	54.7800	54.7800	-2.179%	4	1,187	-60.296%
2025-09-23	57.3000	57.3000	55.7200	56.0000	-4.843%	8	1,186	-61.161%
2025-09-22	59.1000	59.1000	58.8500	58.8500	+2.795%	4	1,178	-63.042%
2025-09-19	57.2500	57.2500	57.2500	57.2500	+0.580%	1	1,178	-62.009%
2025-09-18	56.9200	56.9200	56.9200	56.9200	+1.462%	1	1,178	-61.788%
2025-09-16	57.0500	57.3100	56.1000	56.1000	-3.276%	3	1,178	-61.230%
2025-09-15	58.0000	58.0200	58.0000	58.0000	+2.782%	4	1,179	-62.500%
2025-09-12	54.3900	56.4300	54.3900	56.4300	+10.474%	3	1,181	-61.457%
2025-09-11	51.0800	51.0800	51.0800	51.0800	+1.551%	1	1,181	-57.420%
2025-09-10	50.3000	50.3000	50.3000	50.3000	+3.434%	5	1,180	-56.759%
2025-09-09	48.5200	48.7000	48.4300	48.6300	+1.313%	5	1,180	-55.275%
2025-09-08	49.2600	49.2600	48.0000	48.0000	-0.703%	2	1,179	-54.688%
2025-09-05	54.9100	54.9100	48.3400	48.3400	-11.042%	4	1,179	-55.006%
2025-09-04	52.7600	54.3400	52.7600	54.3400	+0.630%	3	1,176	-59.974%
2025-09-03	54.0000	54.0000	54.0000	54.0000	+3.986%	1	1,177	-59.722%
2025-09-02	53.4700	53.4700	51.9300	51.9300	-6.128%	2	1,178	-58.117%
2025-08-28	55.3200	55.3200	55.3200	55.3200	+3.887%	1	1,178	-60.683%
2025-08-27	51.0800	53.2500	51.0800	53.2500	+5.341%	2	1,178	-59.155%
2025-08-26	53.2000	53.2000	50.5500	50.5500	-6.389%	2	1,178	-56.973%
2025-08-25	54.0000	54.0000	54.0000	54.0000	-5.063%	5	1,178	-59.722%
2025-08-22	54.1700	56.8800	54.1700	56.8800	+3.682%	12	1,178	-61.762%
2025-08-21	54.8600	54.8600	54.8600	54.8600	-0.598%	1	1,180	-60.354%
2025-08-20	54.3000	55.1900	54.3000	55.1900	-4.927%	6	1,179	-60.591%
2025-08-19	58.0500	58.0500	58.0500	58.0500	-5.147%	2	1,174	-62.532%
2025-08-18	64.4000	64.4000	61.2000	61.2000	-7.831%	5	1,174	-64.461%
2025-08-15	64.7300	66.4000	64.7300	66.4000	+4.567%	3	1,173	-67.244%
2025-08-13	70.9900	70.9900	63.5000	63.5000	-7.299%	8	1,172	-65.748%
2025-08-12	68.5000	68.5000	68.5000	68.5000	+5.304%	1	1,170	-68.248%
2025-08-11	66.0900	68.4000	65.0500	65.0500	-0.611%	12	1,170	-66.564%
2025-08-08	67.0000	67.0000	65.0800	65.4500	+1.915%	20	1,168	-66.769%
2025-08-07	68.0000	68.0000	64.2200	64.2200	-5.808%	8	1,170	-66.132%
2025-08-06	68.6900	68.6900	68.1800	68.1800	-2.753%	4	1,168	-68.099%
2025-08-05	73.9500	73.9500	70.1100	70.1100	-6.582%	3	1,165	-68.977%
2025-08-04	75.0500	75.0500	75.0500	75.0500	+10.173%	1	1,166	-71.019%
2025-08-01	70.5900	70.5900	66.1000	68.1200	-7.446%	18	1,165	-68.071%
2025-07-31	75.6000	75.8000	73.5500	73.6000	+22.871%	153	1,165	-70.448%
2025-07-30	59.0000	59.9000	59.0000	59.9000	-1.155%	6	1,243	-63.689%
2025-07-29	61.2700	61.2700	60.6000	60.6000	-1.783%	7	1,244	-64.109%
2025-07-28	61.7000	61.7000	61.7000	61.7000	-1.939%	1	1,242	-64.749%
2025-07-25	60.6000	63.3600	60.6000	62.9200	+12.017%	6	1,243	-65.432%
2025-07-23	55.4000	56.1700	55.4000	56.1700	-1.109%	4	1,243	-61.278%
2025-07-22	56.8000	56.8000	56.8000	56.8000	-3.319%	2	1,244	-61.708%
2025-07-21	58.0000	59.1700	58.0000	58.7500	-4.238%	26	1,244	-62.979%
2025-07-17	60.1000	62.0400	60.1000	61.3500	+6.013%	411	1,219	-64.548%
2025-07-16	57.8700	57.8700	57.8700	57.8700	-0.806%	2	820	-62.416%
2025-07-15	58.3400	58.3400	58.3400	58.3400	+9.456%	2	818	-62.719%
2025-07-10	54.2200	54.2200	53.3000	53.3000	-4.085%	5	818	-59.193%
2025-07-09	56.6700	56.6700	55.5700	55.5700	+7.092%	9	822	-60.860%
2025-07-08	51.9000	51.9000	51.8500	51.8900	-3.244%	59	821	-58.084%
2025-07-03	53.6300	53.6300	53.6300	53.6300	+5.260%	10	752	-59.444%
2025-07-01	52.7200	52.7200	50.9500	50.9500	-7.110%	6	753	-57.311%
2025-06-30	53.6000	54.8500	53.6000	54.8500	+1.349%	14	748	-60.346%
2025-06-26	53.4300	54.1200	53.4300	54.1200	+5.190%	3	745	-59.812%
2025-06-25	51.3000	51.5000	51.3000	51.4500	+1.881%	24	745	-57.726%
2025-06-24	50.1000	50.5000	48.7000	50.5000	+2.684%	13	748	-56.931%
2025-06-23	49.1000	49.1800	49.0000	49.1800	+7.851%	42	735	-55.775%
2025-06-20	45.6000	45.6000	45.6000	45.6000	+0.441%	2	714	-52.303%
2025-06-17	45.4000	45.4000	45.4000	45.4000	-1.390%	4	713	-52.093%
2025-06-16	46.0000	46.0400	46.0000	46.0400	-0.562%	2	713	-52.758%
2025-06-12	44.3000	46.3000	44.3000	46.3000	+6.193%	26	712	-53.024%
2025-06-11	43.6000	43.6000	43.6000	43.6000	+2.709%	1	686	-50.115%
2025-06-10	42.4500	42.4500	42.4500	42.4500	-0.585%	9	685	-48.763%
2025-06-06	42.2300	42.7000	42.2300	42.7000	+4.529%	40	694	-49.063%
2025-06-05	40.7700	41.1800	40.7700	40.8500	+3.786%	94	698	-46.756%
2025-06-04	39.3600	39.3600	39.3600	39.3600	+0.794%	1	607	-44.741%
2025-05-29	39.0500	39.0500	39.0500	39.0500	-0.712%	1	606	-44.302%
2025-05-27	38.6000	39.3300	38.6000	39.3300	+4.324%	4	605	-44.699%
2025-05-21	37.7000	37.7000	37.7000	37.7000	+2.865%	1	606	-42.308%
2025-05-14	36.1500	36.8900	36.0700	36.6500	+7.321%	6	605	-40.655%
2025-05-13	34.1500	34.1500	34.1500	34.1500	+10.339%	10	603	-36.310%
2025-05-07	30.9000	30.9500	30.9000	30.9500	-1.023%	2	593	-29.725%
2025-05-06	31.2700	31.2700	31.2700	31.2700	+0.128%	1	593	-30.445%
2025-05-05	31.3500	31.3500	31.2300	31.2300	+4.834%	13	593	-30.355%
2025-05-02	29.7900	29.7900	29.7900	29.7900	+2.724%	10	580	-26.989%
2025-05-01	30.4100	30.4100	28.3500	29.0000	+122.222%	9	578	-25.000%
2025-04-23	13.0500	13.0500	13.0500	13.0500	+23.113%	5	577	+66.667%
2025-04-22	10.6000	10.6000	10.6000	10.6000	-11.371%	1	572	+105.189%
2025-04-08	11.9600	11.9600	11.9600	11.9600	+14.231%	1	572	+81.856%
2025-04-07	10.4700	10.4700	10.4700	10.4700	-26.164%	1	571	+107.736%
2025-04-04	14.1800	14.1800	14.1800	14.1800	+3.127%	2	570	+53.385%
2025-04-03	13.7500	13.7500	13.7500	13.7500	+3.617%	1	571	+58.182%
2025-03-31	13.0700	13.2700	13.0700	13.2700	-25.658%	2	571	+63.904%
2025-03-19	17.8500	17.8500	17.8500	17.8500	+4.082%	1	570	+21.849%
2025-03-18	17.3500	17.3500	17.1000	17.1500	+1.180%	3	571	+26.822%
2025-03-13	17.0000	17.0000	16.9500	16.9500	-8.230%	2	574	+28.319%
2025-03-11	18.3000	18.4700	18.3000	18.4700	-21.571%	3	574	+17.759%
2025-03-05	21.4000	23.5500	21.4000	23.5500	+11.085%	8	577	-7.643%
2025-03-03	21.2000	21.2000	21.2000	21.2000	-10.055%	1	585	+2.594%
2025-02-24	23.5700	23.5700	23.5700	23.5700	-8.430%	1	583	-7.722%
2025-02-13	25.6300	25.7400	25.6300	25.7400	-1.000%	3	583	-15.501%
2025-02-12	26.0000	26.0000	26.0000	26.0000	-3.382%	5	583	-16.346%
2025-02-10	26.9100	26.9100	26.9100	26.9100	+1.356%	1	588	-19.175%
2025-02-07	27.2000	27.2000	26.5000	26.5500	-6.678%	16	588	-18.079%
2025-02-06	28.4500	28.4500	28.4500	28.4500	+5.098%	1	596	-23.550%
2025-02-04	26.8400	27.0700	26.8400	27.0700	-6.494%	2	596	-19.653%
2025-01-31	28.9500	28.9500	28.9500	28.9500	+3.393%	2	596	-24.870%
2025-01-30	28.5500	28.5500	28.0000	28.0000	-14.399%	6	591	-22.321%
2025-01-27	32.7100	32.7100	32.7100	32.7100	-3.225%	1	591	-33.507%
2025-01-16	33.8000	33.8000	33.8000	33.8000	-1.944%	1	591	-35.651%
2025-01-08	34.4700	34.4700	34.4700	34.4700	+0.233%	1	589	-36.902%
2025-01-07	34.3900	34.3900	34.3900	34.3900	-2.935%	1	589	-36.755%
2025-01-06	35.4300	35.4300	35.4300	35.4300	-23.806%	1	588	-38.611%
2024-12-16	46.5000	46.5000	46.5000	46.5000	-2.577%	2	587	-53.226%
2024-12-13	47.7300	47.7300	47.7300	47.7300	+0.484%	2	587	-54.431%
2024-12-12	47.5000	47.5000	47.5000	47.5000	+7.369%	1	586	-54.211%
2024-12-06	44.2400	44.2400	44.2400	44.2400	+36.123%	2	585	-50.836%
2024-11-22	32.7500	32.7500	32.5000	32.5000	+1.404%	6	584	-33.077%
2024-11-05	32.3000	32.3000	31.8600	32.0500	-4.328%	32	584	-32.137%
2024-10-04	33.5000	33.5000	33.5000	33.5000	-1.122%	4	554	-35.075%
2024-10-03	33.8800	33.8800	33.8800	33.8800	-26.042%	1	554	-35.803%
2024-09-17	45.8100	45.8100	45.8100	45.8100	+7.586%	2	554	-52.521%
2024-09-16	42.5800	42.5800	42.5800	42.5800	+9.460%	2	556	-48.920%
2024-08-29	38.9000	38.9000	38.9000	38.9000	+9.116%	1	556	-44.087%
2024-08-27	35.6500	35.6500	35.6500	35.6500	-12.192%	1	555	-38.990%
2024-08-21	40.6000	40.6500	40.6000	40.6000	-0.246%	26	555	-46.429%
2024-08-20	38.2400	40.7500	38.2400	40.7000	+3.959%	25	529	-46.560%
2024-08-15	39.1500	39.1500	39.1500	39.1500	+6.069%	1	506	-44.444%
2024-08-13	37.3500	37.3500	36.9100	36.9100	+5.217%	4	506	-41.073%
2024-08-06	35.3100	35.3100	35.0800	35.0800	-5.189%	2	506	-37.999%
2024-08-02	37.0000	37.0000	36.2500	37.0000	-6.942%	13	503	-41.216%
2024-08-01	39.7600	39.7600	39.7600	39.7600	-2.549%	1	511	-45.297%
2024-07-31	42.0900	42.0900	40.3000	40.8000	-4.225%	11	510	-46.691%
2024-07-30	44.5000	44.5000	42.6000	42.6000	-21.475%	11	501	-48.944%
2024-07-23	54.2000	54.2500	54.2000	54.2500	-6.867%	2	501	-59.908%
2024-07-15	58.3500	58.3500	58.1500	58.2500	-7.525%	6	501	-62.661%