Dark

MSFT20261218C535
MSFT Dec 18 2026 535.00 Call (MSFT261218C00535000)
option OPRA

EOD

Sep 29, 2026

20.60+2.233%(+0.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.6500	20.6000	17.6500	20.6000	+2.233%	9	2,839	0.000%
2026-09-28	18.1500	20.5500	18.1500	20.1500	-12.657%	20	2,837	+2.233%
2026-09-25	15.1500	23.8300	15.1500	23.0700	+53.493%	126	2,832	-10.707%
2026-09-24	14.7000	15.2000	13.5500	15.0300	-8.632%	152	2,797	+37.059%
2026-09-23	17.5000	18.7500	15.8000	16.4500	+1.231%	554	2,731	+25.228%
2026-09-22	16.2700	16.2700	14.6500	16.2500	+1.246%	23	2,213	+26.769%
2026-09-21	14.3600	16.3100	13.3500	16.0500	+14.154%	57	2,203	+28.349%
2026-09-18	15.2500	15.4500	13.9500	14.0600	-7.500%	38	2,182	+46.515%
2026-09-17	15.4000	16.5000	15.2000	15.2000	+4.828%	17	2,178	+35.526%
2026-09-16	14.8200	15.3500	14.2000	14.5000	-12.121%	19	2,166	+42.069%
2026-09-15	18.7000	18.7000	16.4200	16.5000	-19.236%	248	2,155	+24.848%
2026-09-14	16.7500	21.2000	16.7500	20.4300	+21.970%	45	2,233	+0.832%
2026-09-11	18.0000	18.0000	15.5500	16.7500	+6.349%	21	2,247	+22.985%
2026-09-10	15.7000	16.4500	15.7000	15.7500	+0.255%	6	2,250	+30.794%
2026-09-09	15.7100	15.7100	15.7100	15.7100	-5.928%	1	2,248	+31.127%
2026-09-08	16.4500	16.7000	15.2600	16.7000	-13.695%	26	2,248	+23.353%
2026-09-04	19.9000	19.9000	18.5500	19.3500	-21.501%	15	2,231	+6.460%
2026-09-03	23.7500	25.7000	23.0000	24.6500	+40.857%	17	2,231	-16.430%
2026-09-02	18.2500	18.2500	16.7600	17.5000	-8.854%	40	2,240	+17.714%
2026-09-01	22.0500	22.0500	19.2000	19.2000	-16.630%	8	2,227	+7.292%
2026-08-31	24.9600	24.9600	23.0300	23.0300	-12.897%	35	2,224	-10.551%
2026-08-28	25.0000	28.5000	25.0000	26.4400	+12.511%	205	2,206	-22.088%
2026-08-27	19.3000	23.5000	19.3000	23.5000	+26.344%	76	2,200	-12.340%
2026-08-26	18.2000	18.6000	18.2000	18.6000	+5.085%	14	2,188	+10.753%
2026-08-25	16.9500	17.7000	16.9500	17.7000	-0.056%	23	2,175	+16.384%
2026-08-24	16.9000	17.7100	16.8000	17.7100	+12.803%	7	2,168	+16.318%
2026-08-21	16.0700	16.8500	15.7000	15.7000	-0.946%	5	2,166	+31.210%
2026-08-20	15.9000	15.9000	15.6000	15.8500	-2.820%	7	2,165	+29.968%
2026-08-19	17.3700	17.3700	16.3100	16.3100	+0.991%	164	2,159	+26.303%
2026-08-18	15.3500	16.1500	15.3500	16.1500	+4.194%	11	1,995	+27.554%
2026-08-17	18.8300	18.8300	15.1300	15.5000	-23.683%	28	1,989	+32.903%
2026-08-14	21.9900	21.9900	20.3100	20.3100	-8.801%	6	1,982	+1.428%
2026-08-13	23.7500	23.7500	20.8000	22.2700	+9.167%	21	1,979	-7.499%
2026-08-12	22.8000	22.8000	20.4000	20.4000	-20.000%	194	1,973	+0.980%
2026-08-11	27.2600	27.4400	25.0000	25.5000	-6.593%	15	1,789	-19.216%
2026-08-10	29.3000	31.5800	27.1900	27.3000	+4.000%	76	1,791	-24.542%
2026-08-07	27.4400	28.3000	25.3000	26.2500	-4.545%	34	1,787	-21.524%
2026-08-06	25.5000	27.5000	25.1000	27.5000	+17.521%	44	1,798	-25.091%
2026-08-05	22.5000	24.2300	22.3500	23.4000	-12.719%	53	1,801	-11.966%
2026-08-04	24.9000	27.5700	24.9000	26.8100	+15.262%	193	1,818	-23.163%
2026-08-03	17.3000	24.0300	17.3000	23.2600	+64.965%	1,487	1,651	-11.436%
2026-07-31	12.5000	14.4800	11.3000	14.1000	+8.462%	125	883	+46.099%
2026-07-30	10.7500	13.0000	9.9500	13.0000	+147.619%	653	886	+58.462%
2026-07-29	5.5000	5.5000	5.2500	5.2500	-3.315%	4	1,343	+292.381%
2026-07-28	5.4300	5.4300	5.4300	5.4300	+0.556%	1	1,342	+279.374%
2026-07-27	5.2100	5.4000	5.2100	5.4000	-18.797%	4	1,342	+281.481%
2026-07-22	6.9500	6.9500	6.6500	6.6500	-6.470%	2	1,340	+209.774%
2026-07-21	7.1100	7.1100	7.1100	7.1100	-7.059%	1	1,341	+189.733%
2026-07-20	7.7700	7.8400	7.5000	7.6500	+4.795%	172	1,341	+169.281%
2026-07-17	7.6000	7.6000	7.3000	7.3000	-17.045%	2	1,339	+182.192%
2026-07-16	8.8000	8.8000	8.8000	8.8000	+11.392%	2	1,339	+134.091%
2026-07-15	7.8500	7.9000	7.8500	7.9000	+27.419%	12	1,339	+160.759%
2026-07-14	5.2500	6.4700	5.2500	6.2000	-13.889%	94	1,351	+232.258%
2026-07-13	7.2000	7.2000	7.2000	7.2000	+10.429%	10	1,353	+186.111%
2026-07-10	6.0000	6.5500	6.0000	6.5200	+14.386%	53	1,363	+215.951%
2026-07-09	5.4000	5.7500	5.4000	5.7000	-9.524%	9	1,360	+261.404%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-19.745%	1	1,367	+226.984%
2026-07-07	7.5800	7.8500	7.5800	7.8500	+12.143%	4	1,368	+162.420%
2026-07-06	6.9000	7.0000	6.9000	7.0000	-10.828%	2	1,367	+194.286%
2026-07-02	7.1000	7.8500	7.1000	7.8500	+10.098%	6	1,361	+162.420%
2026-07-01	6.9000	7.1300	6.9000	7.1300	+22.931%	5	1,361	+188.920%
2026-06-30	5.8000	5.8000	5.6000	5.8000	+6.422%	18	1,363	+255.172%
2026-06-26	5.7500	5.7500	5.4000	5.4500	+22.472%	34	1,349	+277.982%
2026-06-25	4.6800	4.6800	4.3400	4.4500	-11.000%	9	1,360	+362.921%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-6.716%	1	1,367	+312.000%
2026-06-22	6.5000	6.5000	5.3600	5.3600	-12.846%	6	1,368	+284.328%
2026-06-18	6.4000	6.4000	6.1500	6.1500	-19.079%	2	1,368	+234.959%
2026-06-16	7.7200	7.8500	7.6000	7.6000	-16.940%	20	1,368	+171.053%
2026-06-15	8.2300	9.1500	8.2300	9.1500	+21.192%	13	1,352	+125.137%
2026-06-12	8.3000	8.3000	7.5500	7.5500	+2.721%	3	1,352	+172.848%
2026-06-11	7.6000	7.7000	6.9500	7.3500	-14.035%	81	1,352	+180.272%
2026-06-10	9.2000	9.2000	8.4700	8.5500	-9.043%	15	1,361	+140.936%
2026-06-09	10.8500	10.8500	8.8000	9.4000	-9.528%	107	1,368	+119.149%
2026-06-08	10.8200	10.8200	10.2000	10.3900	-5.888%	33	1,330	+98.268%
2026-06-05	12.7000	12.7500	10.9500	11.0400	-18.764%	52	1,320	+86.594%
2026-06-04	15.2500	15.2500	13.5900	13.5900	+1.041%	20	1,308	+51.582%
2026-06-03	15.1900	15.2000	13.4500	13.4500	-24.396%	34	1,304	+53.160%
2026-06-02	18.9500	18.9800	17.7900	17.7900	-27.683%	7	1,293	+15.795%
2026-06-01	23.4500	24.6000	23.1000	24.6000	+38.983%	84	1,291	-16.260%
2026-05-29	14.2000	17.7000	14.2000	17.7000	+41.600%	55	1,247	+16.384%
2026-05-28	12.4700	12.7500	12.2000	12.5000	+32.979%	52	1,214	+64.800%
2026-05-27	9.4000	9.4000	9.4000	9.4000	-5.051%	1	1,221	+119.149%
2026-05-26	10.0000	10.0000	9.9000	9.9000	-6.161%	22	1,221	+108.081%
2026-05-21	10.6400	10.6400	10.5500	10.5500	+5.500%	9	1,220	+95.261%
2026-05-19	11.3500	11.5700	10.0000	10.0000	-9.991%	13	1,220	+106.000%
2026-05-18	11.2000	11.6000	11.0000	11.1100	-7.417%	44	1,218	+85.419%
2026-05-15	11.5500	12.2500	11.5500	12.0000	+36.209%	14	1,218	+71.667%
2026-05-14	7.8500	8.8100	7.8500	8.8100	+7.966%	8	1,220	+133.825%
2026-05-12	8.2200	8.2200	8.1600	8.1600	-0.488%	15	1,221	+152.451%
2026-05-11	8.2000	8.2000	8.2000	8.2000	-19.529%	5	1,221	+151.220%
2026-05-07	10.5500	10.8500	10.1900	10.1900	+26.584%	16	1,236	+102.159%
2026-05-05	8.1500	8.1500	7.6000	8.0500	-9.245%	105	1,241	+155.901%
2026-05-04	8.8700	8.8700	8.8700	8.8700	-3.587%	1	1,275	+132.244%
2026-05-01	9.1500	9.2000	9.1500	9.2000	+6.977%	32	1,245	+123.913%
2026-04-30	9.2000	9.2000	7.2000	8.6000	-35.192%	36	1,245	+139.535%
2026-04-29	13.5300	14.0500	12.8000	13.2700	-6.549%	524	1,267	+55.237%
2026-04-28	14.0000	14.2000	13.9500	14.2000	+1.429%	22	1,299	+45.070%
2026-04-27	12.4000	14.0000	12.4000	14.0000	+10.585%	5	1,298	+47.143%
2026-04-24	12.4500	12.7500	11.7500	12.6600	+14.882%	21	1,294	+62.717%
2026-04-23	11.9000	12.7000	11.0200	11.0200	-22.394%	68	1,286	+86.933%
2026-04-22	14.1000	14.2000	13.9800	14.2000	+8.397%	7	1,285	+45.070%
2026-04-21	12.1800	13.1000	12.1800	13.1000	+16.652%	41	1,239	+57.252%
2026-04-20	11.0700	11.2300	11.0000	11.2300	-11.225%	93	1,239	+83.437%
2026-04-17	12.7500	14.0000	12.6500	12.6500	+3.689%	124	1,212	+62.846%
2026-04-16	11.2000	12.3500	11.2000	12.2000	+11.722%	42	1,112	+68.852%
2026-04-15	10.4000	10.9200	10.2200	10.9200	+39.108%	34	1,102	+88.645%
2026-04-14	7.5500	8.3300	7.5500	7.8500	+31.491%	49	1,085	+162.420%
2026-04-13	4.7400	5.9700	4.7400	5.9700	+32.667%	3	1,084	+245.059%
2026-04-10	4.6500	4.6500	4.5000	4.5000	+9.756%	3	1,085	+357.778%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,084	+402.439%
2026-04-08	4.1000	4.1500	4.1000	4.1500	+2.469%	10	1,085	+396.386%
2026-04-07	3.9500	4.0500	3.9500	4.0500	-7.110%	11	1,080	+408.642%
2026-04-01	4.3400	4.4300	4.3100	4.3600	+11.795%	244	1,078	+372.477%
2026-03-31	3.9000	3.9000	3.9000	3.9000	+5.405%	50	1,074	+428.205%
2026-03-30	3.9000	4.2200	3.7000	3.7000	-5.128%	16	1,024	+456.757%
2026-03-27	3.6900	3.9000	3.6900	3.9000	-7.801%	5	1,024	+428.205%
2026-03-26	4.2300	4.2300	4.2300	4.2300	-7.033%	2	1,024	+386.998%
2026-03-25	4.6500	4.6500	4.4700	4.5500	-6.186%	4	1,024	+352.747%
2026-03-24	4.7200	4.8500	4.7200	4.8500	-11.818%	3	1,023	+324.742%
2026-03-23	6.1000	6.1000	5.5000	5.5000	-9.688%	7	1,023	+274.545%
2026-03-20	6.1500	6.1800	6.0900	6.0900	-8.421%	4	1,022	+238.259%
2026-03-19	7.2000	7.2000	6.6500	6.6500	-9.524%	78	1,020	+209.774%
2026-03-18	7.3500	7.3500	7.3500	7.3500	-8.125%	4	1,016	+180.272%
2026-03-17	8.6500	8.6500	8.0000	8.0000	-7.621%	15	1,018	+157.500%
2026-03-16	8.6600	8.6600	8.6600	8.6600	-2.697%	1	1,022	+137.875%
2026-03-13	9.1000	9.1000	8.8700	8.9000	-13.592%	5	1,022	+131.461%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-14.664%	1	1,021	+100.000%
2026-03-09	11.7800	12.0700	11.7800	12.0700	-7.154%	2	1,022	+70.671%
2026-03-06	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,022	+58.462%
2026-03-05	13.1400	13.3600	12.6500	13.0000	0.000%	106	1,021	+58.462%
2026-03-04	12.2000	13.0000	11.7900	13.0000	+9.244%	12	955	+58.462%
2026-03-03	10.5000	11.9000	10.5000	11.9000	+8.182%	8	953	+73.109%
2026-03-02	10.6000	11.1500	10.6000	11.0000	+5.364%	5	951	+87.273%
2026-02-27	10.3000	10.5100	10.3000	10.4400	-7.611%	3	950	+97.318%
2026-02-26	11.3000	11.3000	11.3000	11.3000	+4.630%	1	948	+82.301%
2026-02-25	10.0200	10.8000	10.0200	10.8000	+22.449%	13	938	+90.741%
2026-02-24	8.1600	8.8200	8.1600	8.8200	+4.626%	3	938	+133.560%
2026-02-23	8.8000	8.8000	8.4300	8.4300	-17.353%	5	939	+144.365%
2026-02-19	10.5000	10.5000	10.2000	10.2000	-0.098%	13	939	+101.961%
2026-02-18	10.2200	10.4000	10.2100	10.2100	+1.998%	15	937	+101.763%
2026-02-17	10.0000	10.3900	10.0000	10.0100	-9.000%	205	944	+105.794%
2026-02-13	10.5000	11.4500	10.4900	11.0000	-3.930%	33	734	+87.273%
2026-02-12	11.4500	11.4500	11.4500	11.4500	+2.232%	13	734	+79.913%
2026-02-11	11.1500	11.2000	11.1500	11.2000	-13.514%	15	747	+83.929%
2026-02-09	11.5000	12.9500	11.5000	12.9500	+27.335%	2	747	+59.073%
2026-02-06	9.9800	10.1700	9.9800	10.1700	+3.249%	25	746	+102.557%
2026-02-05	11.0500	11.1500	9.8500	9.8500	-27.037%	33	746	+109.137%
2026-02-04	13.0300	13.5000	13.0300	13.5000	+15.286%	7	762	+52.593%
2026-02-03	12.2800	12.3300	11.7100	11.7100	-19.519%	22	761	+75.918%
2026-02-02	15.6700	15.6700	14.3500	14.5500	-11.765%	61	777	+41.581%
2026-01-30	19.3100	19.3100	16.4900	16.4900	-3.057%	2	724	+24.924%
2026-01-29	18.0000	18.0000	14.9300	17.0100	-50.263%	14	723	+21.105%
2026-01-28	33.0000	34.3300	33.0000	34.2000	+1.183%	14	721	-39.766%
2026-01-27	32.9500	33.8000	32.9500	33.8000	+8.160%	2	730	-39.053%
2026-01-26	29.2900	31.2500	29.2900	31.2500	+5.789%	14	732	-34.080%
2026-01-23	28.6500	29.5400	28.6500	29.5400	+40.667%	2	724	-30.264%
2026-01-21	19.3000	21.0000	19.3000	21.0000	-6.459%	5	724	-1.905%
2026-01-20	22.4500	22.4500	22.4500	22.4500	-9.036%	2	723	-8.241%
2026-01-16	25.2400	25.2400	24.6800	24.6800	-0.884%	4	727	-16.532%
2026-01-15	25.0200	25.0200	24.9000	24.9000	-5.860%	46	727	-17.269%
2026-01-14	27.0500	27.0500	26.4500	26.4500	-6.372%	3	773	-22.117%
2026-01-13	27.5500	28.2500	27.5500	28.2500	-10.460%	15	771	-27.080%
2026-01-09	30.7300	31.5500	30.7300	31.5500	+1.447%	2	768	-34.707%
2026-01-08	31.4500	31.5600	31.1000	31.1000	-9.329%	13	767	-33.762%
2026-01-07	34.4500	34.4500	34.3000	34.3000	+8.270%	6	756	-39.942%
2026-01-06	29.2000	31.6800	28.8500	31.6800	+5.953%	61	761	-34.975%
2026-01-05	29.9000	29.9000	29.9000	29.9000	-6.181%	4	713	-31.104%
2026-01-02	31.8700	31.8700	31.8700	31.8700	-9.512%	1	713	-35.362%
2025-12-31	35.2200	35.2200	35.2200	35.2200	-3.507%	1	712	-41.511%
2025-12-29	36.5000	36.5000	36.5000	36.5000	-0.246%	1	712	-43.562%
2025-12-26	36.6000	36.6000	36.3500	36.5900	-2.557%	5	711	-43.700%
2025-12-24	37.5000	37.5500	37.5000	37.5500	+0.670%	206	708	-45.140%
2025-12-23	36.8600	37.3000	36.8600	37.3000	+0.404%	4	708	-44.772%
2025-12-22	37.4200	37.4300	37.0400	37.1500	-0.535%	255	709	-44.549%
2025-12-19	37.4000	37.4000	37.3500	37.3500	-0.665%	4	734	-44.846%
2025-12-18	37.6000	37.6000	37.6000	37.6000	+8.233%	1	730	-45.213%
2025-12-15	34.7400	34.7400	34.7400	34.7400	-6.361%	1	731	-40.702%
2025-12-12	37.4900	37.4900	37.1000	37.1000	-4.627%	2	730	-44.474%
2025-12-10	38.9000	38.9000	38.9000	38.9000	-9.849%	1	731	-47.044%
2025-12-09	43.1500	43.1500	43.1500	43.1500	+9.379%	5	730	-52.260%
2025-12-05	38.5400	39.4500	38.5400	39.4500	+2.574%	6	730	-47.782%
2025-12-04	38.4600	38.4600	38.4600	38.4600	-0.978%	1	731	-46.438%
2025-12-03	36.7000	39.0800	36.7000	38.8400	-8.439%	8	731	-46.962%
2025-12-02	42.4200	42.4200	42.4200	42.4200	+1.120%	2	727	-51.438%
2025-11-26	41.7300	41.9500	41.6500	41.9500	+11.629%	5	724	-50.894%
2025-11-25	34.2000	37.5800	34.0000	37.5800	+3.956%	7	724	-45.184%
2025-11-24	36.2000	36.2000	34.9500	36.1500	-4.111%	4	722	-43.015%
2025-11-21	38.2500	38.2500	36.7500	37.7000	-7.485%	4	724	-45.358%
2025-11-20	45.0500	45.0500	40.7500	40.7500	-9.040%	4	725	-49.448%
2025-11-19	45.1000	45.1000	44.8000	44.8000	-6.569%	36	726	-54.018%
2025-11-18	48.4500	48.4500	47.5000	47.9500	-10.624%	7	707	-57.039%
2025-11-17	54.1000	54.1000	53.6000	53.6500	+0.187%	70	708	-61.603%
2025-11-13	55.1000	55.1000	53.5500	53.5500	+0.075%	45	661	-61.531%
2025-11-12	53.6200	53.6200	53.5100	53.5100	+2.216%	16	653	-61.503%
2025-11-11	52.3500	52.4500	52.3500	52.3500	+5.758%	7	662	-60.649%
2025-11-06	49.8300	49.8900	49.5000	49.5000	-9.007%	7	662	-58.384%
2025-11-05	56.1800	56.3900	54.4000	54.4000	-2.123%	34	660	-62.132%
2025-11-04	55.5000	56.7500	55.5000	55.5800	-3.339%	16	650	-62.936%
2025-11-03	59.3000	59.3000	57.5000	57.5000	-4.087%	26	657	-64.174%
2025-10-31	61.0500	61.0500	59.4000	59.9500	-3.757%	23	657	-65.638%
2025-10-30	69.6500	70.0000	62.2900	62.2900	-18.628%	512	639	-66.929%
2025-10-29	75.3200	76.5500	72.3000	76.5500	+1.525%	16	344	-73.089%
2025-10-28	77.4100	77.4100	74.0000	75.4000	+13.486%	8	338	-72.679%
2025-10-27	66.8000	67.6700	66.4400	66.4400	+8.385%	6	341	-68.995%
2025-10-24	61.3000	61.3000	61.3000	61.3000	-0.825%	1	341	-66.395%
2025-10-23	61.3000	61.8100	61.3000	61.8100	+0.651%	3	340	-66.672%
2025-10-22	61.4100	61.4100	61.4100	61.4100	+8.633%	1	341	-66.455%
2025-10-17	56.5300	56.5300	56.5300	56.5300	-1.430%	1	342	-63.559%
2025-10-15	57.3500	57.3500	57.3500	57.3500	+1.236%	1	342	-64.080%
2025-10-13	56.2000	56.6500	56.2000	56.6500	-7.586%	3	342	-63.636%
2025-10-09	61.3000	61.4000	59.9200	61.3000	-1.731%	10	341	-66.395%
2025-10-08	62.4000	63.3500	62.3000	62.3800	+0.096%	35	337	-66.977%
2025-10-07	61.5200	62.3200	61.5200	62.3200	-4.855%	3	306	-66.945%
2025-10-06	65.5000	65.5000	65.5000	65.5000	+11.187%	1	306	-68.550%
2025-10-03	58.9100	58.9100	58.9100	58.9100	+0.272%	1	306	-65.031%
2025-10-01	57.7900	58.7500	57.7900	58.7500	+9.608%	3	306	-64.936%
2025-09-24	53.3400	53.6000	53.3400	53.6000	-5.133%	2	306	-61.567%
2025-09-22	56.5000	56.5000	56.5000	56.5000	+5.116%	1	306	-63.540%
2025-09-18	53.4500	53.7500	53.4500	53.7500	+1.167%	4	306	-61.674%
2025-09-17	52.9000	53.1300	52.9000	53.1300	-4.648%	2	304	-61.227%
2025-09-16	55.7200	55.7200	55.7200	55.7200	+5.530%	2	304	-63.029%
2025-09-12	52.8000	52.8000	52.8000	52.8000	+13.622%	1	302	-60.985%
2025-09-09	48.1000	48.1000	46.2800	46.4700	-8.361%	3	301	-55.670%
2025-09-03	51.4900	51.8400	50.5500	50.7100	-3.575%	4	300	-59.377%
2025-08-28	52.5700	52.5900	52.5700	52.5900	+7.546%	3	299	-60.829%
2025-08-27	48.9000	48.9000	48.9000	48.9000	-3.683%	2	302	-57.873%
2025-08-26	50.7700	50.7700	50.7700	50.7700	-3.387%	1	299	-59.425%
2025-08-21	52.5500	52.5500	52.5500	52.5500	-6.777%	1	299	-60.799%
2025-08-19	56.3700	56.3700	56.3700	56.3700	-10.481%	1	299	-63.456%
2025-08-15	62.9700	62.9700	62.9700	62.9700	-8.607%	1	299	-67.286%
2025-08-13	68.9000	68.9000	68.9000	68.9000	+5.675%	1	298	-70.102%
2025-08-12	64.6000	65.2000	64.6000	65.2000	+5.331%	2	297	-68.405%
2025-08-08	61.9000	61.9000	61.9000	61.9000	-2.443%	1	297	-66.721%
2025-08-07	66.0000	66.0000	63.4500	63.4500	-3.834%	5	296	-67.533%
2025-08-06	65.9800	65.9800	65.9800	65.9800	-9.181%	1	295	-68.778%
2025-08-04	72.4700	72.6500	72.4700	72.6500	+4.653%	2	295	-71.645%
2025-08-01	69.4200	69.4200	69.4200	69.4200	-2.363%	3	296	-70.326%
2025-07-31	76.4700	76.4700	71.1000	71.1000	+16.462%	13	299	-71.027%
2025-07-25	61.0800	61.0800	61.0500	61.0500	+6.082%	2	291	-66.257%
2025-07-24	55.8500	57.5500	55.8500	57.5500	-2.342%	2	292	-64.205%
2025-07-17	59.3200	59.3200	58.9300	58.9300	+5.307%	5	292	-65.043%
2025-07-15	54.5500	55.9600	54.5500	55.9600	+11.920%	17	292	-63.188%
2025-07-08	50.0000	50.0000	50.0000	50.0000	-1.999%	1	292	-58.800%
2025-07-07	51.0200	51.0200	51.0200	51.0200	-1.143%	1	292	-59.624%
2025-07-01	51.6100	51.6100	51.6100	51.6100	-1.035%	1	292	-60.085%
2025-06-30	51.1700	52.4000	51.1700	52.1500	+9.329%	10	292	-60.499%
2025-06-25	49.2500	49.2500	47.7000	47.7000	+10.035%	5	290	-56.813%
2025-06-18	43.3500	43.3500	43.3500	43.3500	-0.207%	1	286	-52.480%
2025-06-17	43.4400	43.4400	43.4400	43.4400	-1.362%	1	286	-52.578%
2025-06-16	43.6900	44.9500	43.6900	44.0400	+4.113%	3	287	-53.224%
2025-06-11	42.3000	42.3000	42.3000	42.3000	+4.989%	2	286	-51.300%
2025-06-10	40.0500	40.2900	40.0500	40.2900	+10.535%	2	286	-48.871%
2025-05-29	36.4500	36.4500	36.4500	36.4500	+0.137%	1	285	-43.484%
2025-05-19	36.2900	36.4000	36.2900	36.4000	+4.238%	2	284	-43.407%
2025-05-14	34.9200	34.9200	34.9200	34.9200	+6.724%	3	282	-41.008%
2025-05-12	32.4600	32.8500	32.3500	32.7200	+11.672%	25	282	-37.042%
2025-05-07	29.8200	29.8200	29.3000	29.3000	+6.159%	27	285	-29.693%
2025-05-01	27.7000	27.7000	27.6000	27.6000	+72.285%	6	275	-25.362%
2025-04-29	16.0200	16.0200	16.0200	16.0200	-6.860%	1	278	+28.589%
2025-03-26	17.2000	17.2000	17.2000	17.2000	+1.475%	1	277	+19.767%
2025-03-19	16.9500	16.9500	16.9500	16.9500	+3.670%	1	276	+21.534%
2025-03-18	16.3500	16.3500	16.3500	16.3500	+1.553%	2	277	+25.994%
2025-03-13	16.1500	16.1500	16.1000	16.1000	-16.058%	3	279	+27.950%
2025-03-07	19.1800	19.1800	19.1800	19.1800	-14.566%	2	279	+7.404%
2025-03-05	20.4500	22.5000	20.4500	22.4500	-12.984%	34	279	-8.241%
2025-02-11	25.8000	25.8000	25.8000	25.8000	-1.149%	1	298	-20.155%
2025-02-10	26.1000	26.1000	26.1000	26.1000	+2.554%	2	298	-21.073%
2025-02-07	25.3500	25.4500	25.3500	25.4500	-3.962%	56	300	-19.057%
2025-02-04	26.5000	26.5000	26.5000	26.5000	-5.861%	4	328	-22.264%
2025-01-31	28.1500	28.2000	28.1500	28.1500	+3.683%	12	332	-26.821%
2025-01-30	27.1500	27.1500	27.1500	27.1500	-30.651%	4	328	-24.125%
2025-01-23	39.0500	39.1500	39.0500	39.1500	-6.675%	2	328	-47.382%
2024-12-09	41.9700	41.9700	41.9500	41.9500	+14.617%	15	328	-50.894%
2024-12-03	36.6000	36.6000	36.6000	36.6000	+6.830%	1	328	-43.716%
2024-11-27	34.1000	34.2600	34.1000	34.2600	-10.548%	2	330	-39.872%
2024-10-29	38.3000	38.3000	38.3000	38.3000	-2.420%	1	330	-46.214%
2024-10-25	39.2500	39.2500	39.2500	39.2500	+9.944%	2	330	-47.516%
2024-09-30	35.7000	35.7000	35.7000	35.7000	-8.789%	7	330	-42.297%
2024-09-23	39.1400	39.1400	39.1400	39.1400	-4.977%	1	324	-47.368%
2024-09-18	41.1900	41.1900	41.1900	41.1900	+37.300%	1	323	-49.988%
2024-09-06	30.2300	30.2300	30.0000	30.0000	-21.977%	4	323	-31.333%
2024-08-22	39.3200	39.3200	37.8000	38.4500	-1.788%	3	324	-46.424%
2024-08-21	39.1500	40.0000	39.1500	39.1500	+0.128%	90	324	-47.382%
2024-08-20	39.1000	39.1000	39.1000	39.1000	-10.218%	42	277	-47.315%
2024-08-01	43.5500	43.5500	43.5500	43.5500	+3.690%	1	273	-52.698%
2024-07-30	42.0000	42.0000	42.0000	42.0000	+1.818%	2	273	-50.952%
2024-07-26	41.2500	41.2500	41.2500	41.2500	-8.333%	40	273	-50.061%
2024-07-24	45.4000	45.4000	45.0000	45.0000	-13.793%	21	273	-54.222%
2024-07-23	52.2000	52.2000	52.2000	52.2000	-8.501%	1	252	-60.536%
2024-07-15	57.0500	57.0500	57.0500	57.0500	-11.933%	3	251	-63.891%
2024-07-05	64.7800	64.8200	64.7800	64.7800	+6.197%	501	251	-68.200%
2024-07-02	61.0000	61.0000	61.0000	61.0000	0.000%	1	1	-66.230%