Dark

MSFT20261218C540
MSFT Dec 18 2026 540.00 Call (MSFT261218C00540000)
option OPRA

EOD

Sep 29, 2026

18.75+4.749%(+0.85)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.3000	19.2500	15.6400	18.7500	+4.749%	68	7,891	0.000%
2026-09-28	16.6800	19.3500	16.5300	17.9000	-16.120%	97	7,878	+4.749%
2026-09-25	16.0000	22.2100	16.0000	21.3400	+52.429%	227	7,879	-12.137%
2026-09-24	13.0000	14.0000	12.3800	14.0000	-6.853%	128	7,856	+33.929%
2026-09-23	14.3000	18.0600	14.0000	15.0300	+3.655%	28	7,815	+24.750%
2026-09-22	18.0000	18.0000	13.2000	14.5000	-9.375%	100	7,804	+29.310%
2026-09-21	12.3600	16.0000	12.0500	16.0000	+21.858%	252	7,795	+17.188%
2026-09-18	13.7000	14.1000	12.3100	13.1300	-6.681%	100	7,815	+42.803%
2026-09-17	15.0000	16.0000	13.5000	14.0700	+11.667%	57	7,824	+33.262%
2026-09-16	13.8200	13.8500	12.3000	12.6000	-15.719%	34	7,804	+48.810%
2026-09-15	16.4800	16.7000	14.9500	14.9500	-19.624%	40	7,801	+25.418%
2026-09-14	16.5500	19.5500	15.8000	18.6000	+24.000%	124	7,790	+0.806%
2026-09-11	15.5000	15.5000	14.3500	15.0000	+4.167%	73	7,802	+25.000%
2026-09-10	14.0000	15.1000	13.9000	14.4000	-2.834%	18	7,793	+30.208%
2026-09-09	15.0000	15.1000	14.8200	14.8200	-1.528%	22	7,782	+26.518%
2026-09-08	14.9500	15.1000	14.4500	15.0500	-12.754%	98	7,769	+24.585%
2026-09-04	20.0000	20.0000	17.0000	17.2500	-24.902%	22	7,700	+8.696%
2026-09-03	16.9000	23.8000	16.9000	22.9700	+40.061%	148	7,700	-18.372%
2026-09-02	17.2300	17.2300	15.2500	16.4000	-7.082%	232	7,693	+14.329%
2026-09-01	18.1700	19.9000	17.5000	17.6500	-21.868%	6,114	7,568	+6.232%
2026-08-31	22.9000	23.0000	21.5700	22.5900	-4.884%	32	2,568	-16.999%
2026-08-28	21.8000	26.5300	20.5000	23.7500	+8.945%	156	2,574	-21.053%
2026-08-27	16.3000	21.8000	16.3000	21.8000	+20.575%	288	2,508	-13.991%
2026-08-26	16.3500	18.0800	16.3500	18.0800	+11.950%	332	2,364	+3.706%
2026-08-25	14.8500	16.2500	14.8500	16.1500	+0.311%	21	2,308	+16.099%
2026-08-24	15.8000	16.2500	15.4200	16.1000	+12.039%	112	2,302	+16.460%
2026-08-21	15.5000	15.6000	14.3700	14.3700	-1.237%	22	2,232	+30.480%
2026-08-20	14.4600	14.9500	14.0600	14.5500	-1.155%	15	2,225	+28.866%
2026-08-19	14.5700	16.1000	14.2600	14.7200	-1.538%	19	2,213	+27.378%
2026-08-18	14.8300	15.0700	14.1000	14.9500	+6.786%	313	2,206	+25.418%
2026-08-17	18.0000	18.0000	13.7000	14.0000	-26.702%	193	2,219	+33.929%
2026-08-14	20.5600	20.5600	19.1000	19.1000	-7.996%	41	2,226	-1.832%
2026-08-13	20.7800	22.2000	19.1500	20.7600	+8.691%	198	2,206	-9.682%
2026-08-12	22.0000	22.0000	18.8000	19.1000	-18.723%	63	2,302	-1.832%
2026-08-11	24.5800	24.8400	23.3200	23.5000	-10.476%	46	2,295	-20.213%
2026-08-10	27.0000	30.6000	25.4700	26.2500	+5.000%	52	2,290	-28.571%
2026-08-07	26.5000	27.0500	23.8900	25.0000	-3.846%	39	2,276	-25.000%
2026-08-06	23.0400	26.0000	22.5300	26.0000	+25.604%	61	2,258	-27.885%
2026-08-05	24.5600	24.5600	20.7000	20.7000	-11.915%	62	2,251	-9.420%
2026-08-04	20.5000	26.0000	19.9900	23.5000	+12.981%	302	2,240	-20.213%
2026-08-03	18.0000	22.5200	18.0000	20.8000	+58.779%	694	2,296	-9.856%
2026-07-31	11.5500	13.5500	10.1600	13.1000	+10.549%	118	1,741	+43.130%
2026-07-30	9.6500	12.2500	8.1000	11.8500	+144.330%	311	1,738	+58.228%
2026-07-29	4.8200	4.9300	4.8200	4.8500	-0.818%	8	1,534	+286.598%
2026-07-28	5.5000	5.5000	4.8900	4.8900	-4.118%	61	1,527	+283.436%
2026-07-27	5.4000	5.4000	4.6500	5.1000	+9.677%	5	1,527	+267.647%
2026-07-24	5.0000	5.0000	4.6500	4.6500	+4.027%	10	1,527	+303.226%
2026-07-23	5.0500	5.0500	4.3600	4.4700	-22.396%	22	1,535	+319.463%
2026-07-22	6.3500	6.3500	5.7000	5.7600	-14.667%	3	1,525	+225.521%
2026-07-21	7.1000	7.1500	6.7500	6.7500	-5.858%	17	1,524	+177.778%
2026-07-20	6.4000	7.4000	6.4000	7.1700	+0.280%	103	1,523	+161.506%
2026-07-17	6.6500	7.1500	6.6500	7.1500	-12.805%	3	1,527	+162.238%
2026-07-16	7.3600	8.2000	7.1600	8.2000	+17.143%	6	1,526	+128.659%
2026-07-15	7.1200	7.1700	7.0000	7.0000	+18.644%	26	1,523	+167.857%
2026-07-14	5.4500	5.9000	5.4500	5.9000	-9.231%	47	1,522	+217.797%
2026-07-13	5.9500	6.5000	5.9500	6.5000	+14.638%	2	1,492	+188.462%
2026-07-10	5.6700	5.6700	5.6700	5.6700	+12.500%	1	1,491	+230.688%
2026-07-09	5.0400	5.0400	5.0400	5.0400	-21.981%	1	1,492	+272.024%
2026-07-07	7.4000	7.5500	6.4600	6.4600	+2.540%	160	1,492	+190.248%
2026-07-06	6.3300	6.4300	6.2500	6.3000	-14.865%	5	1,408	+197.619%
2026-07-02	7.1000	7.4000	7.1000	7.4000	+8.824%	3	1,404	+153.378%
2026-07-01	6.3700	7.1500	6.3700	6.8000	+25.230%	11	1,404	+175.735%
2026-06-30	5.5500	5.5500	5.0500	5.4300	+4.624%	13	1,404	+245.304%
2026-06-29	5.8000	6.3000	5.1900	5.1900	-6.486%	15	1,407	+261.272%
2026-06-26	4.9000	5.5500	4.9000	5.5500	+29.977%	41	1,394	+237.838%
2026-06-25	4.3000	4.5100	4.0000	4.2700	-5.740%	57	1,389	+339.110%
2026-06-24	5.2400	5.2900	4.5300	4.5300	-13.714%	36	1,369	+313.907%
2026-06-23	5.5300	5.6500	5.2500	5.2500	+8.247%	8	1,367	+257.143%
2026-06-22	5.2100	5.2100	4.8500	4.8500	-19.967%	10	1,360	+286.598%
2026-06-18	6.0400	6.2000	6.0400	6.0600	+1.000%	10	1,341	+209.406%
2026-06-17	6.6400	6.7000	6.0000	6.0000	-20.000%	27	1,341	+212.500%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-10.394%	6	1,341	+150.000%
2026-06-15	8.1000	8.6200	8.1000	8.3700	+11.600%	10	1,335	+124.014%
2026-06-12	7.1700	7.5500	7.0300	7.5000	+5.337%	68	1,339	+150.000%
2026-06-11	7.4800	7.4800	6.7000	7.1200	-9.873%	47	1,341	+163.343%
2026-06-10	8.6500	8.6500	7.9000	7.9000	-8.881%	25	1,342	+137.342%
2026-06-09	10.2500	10.3000	8.2000	8.6700	-12.424%	53	1,360	+116.263%
2026-06-08	10.0000	10.1000	9.9000	9.9000	-8.756%	12	1,333	+89.394%
2026-06-05	11.5000	11.5000	10.6900	10.8500	-16.474%	4	1,335	+72.811%
2026-06-04	14.0300	14.5000	12.9500	12.9900	+2.445%	42	1,334	+44.342%
2026-06-03	15.5400	16.2000	12.6500	12.6800	-23.844%	79	1,334	+47.871%
2026-06-02	17.9200	18.4000	16.6500	16.6500	-28.016%	22	1,337	+12.613%
2026-06-01	22.0000	23.3500	21.3800	23.1300	+30.678%	217	1,336	-18.936%
2026-05-29	15.0000	17.7000	14.9000	17.7000	+52.982%	38	1,382	+5.932%
2026-05-28	10.6800	11.9000	10.6800	11.5700	+33.757%	59	1,373	+62.057%
2026-05-27	8.6900	8.7000	8.6000	8.6500	-7.288%	5	1,361	+116.763%
2026-05-26	9.8500	9.9700	8.8800	9.3300	-4.699%	908	1,360	+100.965%
2026-05-22	9.6500	9.7900	9.5000	9.7900	-2.100%	3	2,008	+91.522%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-1.478%	1	2,010	+87.500%
2026-05-20	8.9500	10.1500	8.9500	10.1500	+5.619%	6	2,010	+84.729%
2026-05-19	11.5000	12.0000	9.6100	9.6100	-2.437%	16	2,001	+95.109%
2026-05-18	10.8000	10.8000	9.8500	9.8500	-8.796%	3	2,001	+90.355%
2026-05-15	10.5500	11.7000	10.5500	10.8000	+30.435%	17	2,001	+73.611%
2026-05-14	7.3500	8.5000	7.0000	8.2800	+10.400%	23	1,997	+126.449%
2026-05-12	8.1000	8.1000	7.5000	7.5000	-1.704%	10	2,015	+150.000%
2026-05-11	7.6200	7.8500	7.6200	7.6300	-10.760%	3	2,015	+145.740%
2026-05-08	8.7500	8.7500	8.5400	8.5500	-7.568%	106	2,015	+119.298%
2026-05-07	9.3000	10.1300	9.2500	9.2500	+14.622%	24	2,116	+102.703%
2026-05-06	6.8000	8.5000	6.8000	8.0700	+10.548%	13	2,118	+132.342%
2026-05-05	8.0900	8.0900	7.3000	7.3000	-9.988%	3	2,111	+156.849%
2026-05-04	8.6500	8.6500	8.1100	8.1100	-7.314%	2	2,112	+131.196%
2026-05-01	8.7000	8.7500	8.5000	8.7500	+8.696%	21	2,094	+114.286%
2026-04-30	8.9500	9.2000	6.8000	8.0500	-37.109%	36	2,094	+132.919%
2026-04-29	12.9500	13.2500	12.2000	12.8000	-4.048%	20	2,097	+46.484%
2026-04-28	13.2800	13.3400	12.9500	13.3400	+3.652%	5	2,089	+40.555%
2026-04-27	11.5500	13.2500	11.1500	12.8700	+2.960%	21	2,087	+45.688%
2026-04-24	11.4500	12.5000	11.0000	12.5000	+14.679%	11	2,092	+50.000%
2026-04-23	11.0000	11.8100	10.0000	10.9000	-20.727%	34	2,085	+72.018%
2026-04-22	12.2000	13.7500	12.2000	13.7500	+12.705%	78	2,085	+36.364%
2026-04-21	12.0000	12.7000	12.0000	12.2000	+17.083%	12	2,082	+53.689%
2026-04-20	11.0000	11.0900	10.1000	10.4200	-10.172%	23	2,082	+79.942%
2026-04-17	12.3000	13.8000	11.2500	11.6000	+1.487%	164	2,087	+61.638%
2026-04-16	11.5000	11.6500	10.3200	11.4300	+9.904%	29	2,099	+64.042%
2026-04-15	7.9900	10.7500	7.9900	10.4000	+41.497%	116	2,097	+80.288%
2026-04-14	8.0900	8.0900	7.1000	7.3500	+22.500%	38	2,083	+155.102%
2026-04-13	4.4500	6.0000	4.4500	6.0000	+43.198%	16	2,059	+212.500%
2026-04-10	4.2500	4.2500	4.1900	4.1900	+2.948%	51	2,055	+347.494%
2026-04-09	3.6000	4.0700	3.6000	4.0700	+1.750%	13	2,004	+360.688%
2026-04-08	3.8800	4.0000	3.8800	4.0000	+8.108%	13	2,001	+368.750%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-5.128%	10	1,996	+406.757%
2026-04-06	3.9300	3.9300	3.9000	3.9000	+0.775%	8	2,001	+380.769%
2026-04-02	3.8200	3.8700	3.8000	3.8700	-3.250%	8	1,997	+384.496%
2026-04-01	4.1500	4.1500	4.0000	4.0000	-2.439%	245	1,997	+368.750%
2026-03-31	3.8900	4.1000	3.8900	4.1000	+17.816%	3	1,999	+357.317%
2026-03-30	3.4500	3.9200	3.4500	3.4800	-1.416%	3	1,998	+438.793%
2026-03-27	3.5900	3.7000	3.5300	3.5300	-9.254%	60	1,998	+431.161%
2026-03-26	4.1500	4.3500	3.8700	3.8900	-10.162%	23	1,948	+382.005%
2026-03-25	4.3300	4.3300	4.3300	4.3300	-5.870%	2	1,940	+333.025%
2026-03-24	4.6900	4.6900	4.3700	4.6000	-17.117%	52	1,940	+307.609%
2026-03-23	5.7500	5.7500	5.4500	5.5500	-1.943%	13	1,940	+237.838%
2026-03-20	5.9000	5.9700	5.6500	5.6600	-8.710%	26	1,949	+231.272%
2026-03-19	6.4500	6.7300	6.2000	6.2000	-9.489%	30	1,954	+202.419%
2026-03-18	7.0000	7.1000	6.8000	6.8500	-8.788%	5	1,968	+173.723%
2026-03-17	8.0000	8.0000	7.5000	7.5100	-9.409%	5	1,965	+149.667%
2026-03-16	7.8900	8.2900	7.8900	8.2900	-0.120%	4	1,968	+126.176%
2026-03-13	9.1000	9.3000	8.3000	8.3000	-14.168%	16	1,964	+125.904%
2026-03-12	9.6700	9.6700	9.6700	9.6700	-0.821%	2	1,965	+93.899%
2026-03-11	10.3900	10.3900	9.7500	9.7500	-9.302%	3	1,964	+92.308%
2026-03-09	11.2000	11.2500	10.7500	10.7500	-13.306%	16	1,963	+74.419%
2026-03-06	12.4000	12.4000	12.4000	12.4000	-1.899%	1	1,980	+51.210%
2026-03-05	12.5500	12.6400	12.4600	12.6400	+3.607%	4	1,980	+48.339%
2026-03-04	11.3000	12.4700	10.8500	12.2000	+7.584%	144	1,979	+53.689%
2026-03-03	9.9000	11.4000	9.9000	11.3400	+9.990%	18	1,984	+65.344%
2026-03-02	10.0500	10.6700	10.0500	10.3100	+7.396%	13	1,984	+81.862%
2026-02-27	9.6700	9.8800	9.5500	9.6000	-12.249%	20	1,975	+95.313%
2026-02-26	11.5500	11.5500	10.9000	10.9400	+6.628%	17	1,986	+71.389%
2026-02-25	8.7500	10.4000	8.7500	10.2600	+24.970%	24	1,976	+82.749%
2026-02-24	7.4500	8.2100	7.4500	8.2100	+9.321%	9	1,976	+128.380%
2026-02-23	8.4700	8.5000	7.5100	7.5100	-18.811%	16	1,973	+149.667%
2026-02-20	9.5600	9.5600	9.1000	9.2500	-4.737%	9	1,976	+102.703%
2026-02-19	10.3500	10.3500	9.7100	9.7100	+1.675%	12	1,972	+93.100%
2026-02-18	9.4200	9.7700	9.4200	9.5500	+4.372%	17	1,973	+96.335%
2026-02-17	9.5000	9.8500	9.0000	9.1500	-12.857%	6	1,966	+104.918%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-2.957%	1	1,964	+78.571%
2026-02-12	10.1700	10.8200	10.1700	10.8200	-0.734%	5	1,964	+73.290%
2026-02-11	11.6500	11.6500	10.5000	10.9000	-15.175%	45	1,962	+72.018%
2026-02-10	13.0000	14.7500	12.8500	12.8500	+2.636%	6	1,966	+45.914%
2026-02-09	10.4000	12.5200	10.4000	12.5200	+23.960%	25	1,965	+49.760%
2026-02-06	9.3000	10.2000	9.0000	10.1000	+8.485%	23	1,960	+85.644%
2026-02-05	10.2000	10.3000	9.3100	9.3100	-23.374%	50	1,957	+101.396%
2026-02-04	12.2000	12.6500	11.9000	12.1500	+9.955%	16	1,920	+54.321%
2026-02-03	13.0000	13.0000	11.0000	11.0500	-18.390%	97	1,918	+69.683%
2026-02-02	15.0000	15.0000	13.4000	13.5400	-12.926%	17	1,909	+38.479%
2026-01-30	17.1500	17.1500	15.1000	15.5500	-7.440%	10	1,896	+20.579%
2026-01-29	16.5000	17.8500	14.4500	16.8000	-49.851%	132	1,894	+11.607%
2026-01-28	31.9500	33.5000	31.3500	33.5000	+3.395%	27	1,857	-44.030%
2026-01-27	31.0900	32.5000	31.0900	32.4000	+14.366%	4	1,855	-42.130%
2026-01-26	27.0000	29.4500	27.0000	28.3300	+4.732%	26	1,855	-33.816%
2026-01-23	21.7700	29.2000	21.7700	27.0500	+28.810%	51	1,833	-30.684%
2026-01-22	19.5900	21.0000	19.5500	21.0000	+10.585%	13	1,860	-10.714%
2026-01-21	20.0000	20.0000	18.2200	18.9900	-12.970%	28	1,860	-1.264%
2026-01-20	21.2400	21.8200	21.0500	21.8200	-7.738%	9	1,844	-14.070%
2026-01-15	23.4600	23.6500	23.4000	23.6500	+0.638%	11	1,842	-20.719%
2026-01-14	26.0000	26.0000	23.5000	23.5000	-10.917%	69	1,847	-20.213%
2026-01-13	26.3000	26.6100	26.3000	26.3800	-8.972%	14	1,887	-28.923%
2026-01-12	30.3700	30.3700	28.8700	28.9800	-4.071%	913	1,896	-35.300%
2026-01-09	28.9500	30.2100	28.9500	30.2100	+0.700%	63	1,257	-37.934%
2026-01-08	29.7600	30.0000	29.7600	30.0000	-11.765%	31	1,197	-37.500%
2026-01-07	32.6000	34.1600	32.5000	34.0000	+15.254%	13	1,171	-44.853%
2026-01-06	29.3000	29.5500	29.3000	29.5000	+3.111%	4	1,160	-36.441%
2026-01-05	28.5500	28.9000	28.4000	28.6100	+0.739%	35	1,147	-34.463%
2026-01-02	29.9300	29.9300	28.4000	28.4000	-12.454%	5	1,147	-33.979%
2025-12-31	33.1500	33.2000	32.4400	32.4400	-4.784%	51	1,145	-42.201%
2025-12-30	33.9800	34.1000	33.9800	34.0700	+0.948%	10	1,145	-44.966%
2025-12-29	33.7500	33.7500	33.7500	33.7500	-2.878%	5	1,146	-44.444%
2025-12-26	34.7500	34.7500	34.7500	34.7500	-1.278%	1	1,141	-46.043%
2025-12-23	35.4200	35.4200	35.2000	35.2000	+1.091%	6	1,140	-46.733%
2025-12-22	35.6200	35.6200	34.8200	34.8200	-1.915%	246	1,140	-46.152%
2025-12-19	35.5000	35.6600	35.5000	35.5000	-0.560%	4	1,044	-47.183%
2025-12-18	35.8200	37.0000	35.7000	35.7000	+6.950%	180	1,042	-47.479%
2025-12-17	33.0000	33.4900	33.0000	33.3800	+0.270%	18	902	-43.829%
2025-12-16	33.2400	33.2900	33.2400	33.2900	+2.273%	2	903	-43.677%
2025-12-15	32.5500	32.5500	32.5500	32.5500	-7.607%	2	903	-42.396%
2025-12-12	36.7700	36.7700	35.2300	35.2300	-9.574%	5	905	-46.778%
2025-12-11	36.6900	39.0800	36.5000	38.9600	+9.101%	39	901	-51.874%
2025-12-10	37.0500	37.5500	35.7100	35.7100	-13.114%	126	890	-47.494%
2025-12-09	41.3000	41.9000	41.1000	41.1000	0.000%	6	853	-54.380%
2025-12-08	42.0700	42.0700	41.1000	41.1000	+10.040%	4	854	-54.380%
2025-12-04	35.7000	37.3500	35.7000	37.3500	+2.469%	3	853	-49.799%
2025-12-03	35.0100	37.8500	34.9900	36.4500	-9.553%	18	853	-48.560%
2025-12-02	40.3000	40.3000	40.3000	40.3000	+2.545%	1	851	-53.474%
2025-11-26	39.3100	39.3100	38.1200	39.3000	+13.913%	4	852	-52.290%
2025-11-24	34.5000	34.5000	34.5000	34.5000	-4.220%	1	852	-45.652%
2025-11-21	37.4000	37.4000	35.4500	36.0200	-8.229%	13	852	-47.946%
2025-11-20	42.7500	42.7500	39.2500	39.2500	-6.548%	58	846	-52.229%
2025-11-19	42.5800	42.5800	41.8700	42.0000	-8.894%	15	810	-55.357%
2025-11-18	48.0000	48.0000	44.8500	46.1000	-13.264%	9	824	-59.328%
2025-11-17	53.1000	53.1500	53.1000	53.1500	-1.024%	6	825	-64.722%
2025-11-14	51.1000	53.7000	50.7800	53.7000	+7.572%	17	828	-65.084%
2025-11-13	53.8000	53.8000	49.9200	49.9200	-7.074%	2	822	-62.440%
2025-11-12	48.6600	53.7200	48.6600	53.7200	+5.251%	8	823	-65.097%
2025-11-11	50.2500	51.0400	50.1000	51.0400	+1.149%	7	819	-63.264%
2025-11-10	48.8000	50.4600	48.8000	50.4600	+7.751%	2	818	-62.842%
2025-11-07	47.5200	47.5200	46.2700	46.8300	-3.064%	7	817	-59.962%
2025-11-06	49.7200	49.9500	47.1500	48.3100	-7.717%	36	822	-61.188%
2025-11-05	54.2400	54.7000	52.1000	52.3500	-3.431%	29	814	-64.183%
2025-11-04	54.6500	54.6500	53.2300	54.2100	-2.727%	5	818	-65.412%
2025-11-03	60.3000	60.3000	55.7300	55.7300	-3.565%	32	815	-66.356%
2025-10-31	59.0000	59.0000	57.0500	57.7900	-6.790%	11	815	-67.555%
2025-10-30	65.0000	65.6900	60.3600	62.0000	-16.216%	31	820	-69.758%
2025-10-29	72.6900	74.0000	69.8000	74.0000	+0.612%	161	841	-74.662%
2025-10-28	74.0000	74.0000	71.5000	73.5500	+14.922%	48	736	-74.507%
2025-10-27	64.6000	64.8000	64.0000	64.0000	+7.744%	156	881	-70.703%
2025-10-24	58.8200	59.4300	58.8200	59.4000	+2.290%	5	881	-68.434%
2025-10-23	58.0700	58.0700	58.0700	58.0700	-1.443%	4	878	-67.711%
2025-10-22	57.9400	58.9200	57.9400	58.9200	+9.010%	16	878	-68.177%
2025-10-21	54.0500	54.0500	54.0500	54.0500	-0.643%	4	878	-65.310%
2025-10-20	54.7900	54.7900	54.4000	54.4000	-0.548%	2	878	-65.533%
2025-10-17	54.7000	54.7000	54.7000	54.7000	+0.110%	50	878	-65.722%
2025-10-15	55.6000	55.6000	54.2000	54.6400	+1.429%	17	878	-65.684%
2025-10-14	52.7400	53.8700	52.7400	53.8700	-4.452%	5	865	-65.194%
2025-10-10	56.3800	56.3800	56.3800	56.3800	-2.608%	3	866	-66.744%
2025-10-09	56.9900	57.8900	56.9900	57.8900	-4.864%	4	866	-67.611%
2025-10-08	60.0400	60.8500	60.0400	60.8500	+2.909%	4	864	-69.187%
2025-10-07	59.0500	59.1300	59.0500	59.1300	-4.041%	2	861	-68.290%
2025-10-06	58.9300	61.6200	58.9300	61.6200	+10.589%	5	861	-69.572%
2025-10-03	55.7200	55.7200	55.7200	55.7200	+0.668%	1	865	-66.350%
2025-10-02	53.4000	55.3500	53.4000	55.3500	-0.966%	6	864	-66.125%
2025-10-01	55.4400	55.8900	55.4400	55.8900	+1.287%	32	863	-66.452%
2025-09-30	53.5400	55.1800	53.5400	55.1800	+1.902%	3	865	-66.020%
2025-09-29	54.1500	54.1500	54.1500	54.1500	+8.954%	1	865	-65.374%
2025-09-26	49.7000	49.7000	49.7000	49.7000	-2.835%	1	866	-62.274%
2025-09-24	51.1500	51.1500	51.1500	51.1500	-6.284%	20	865	-63.343%
2025-09-22	54.0600	54.5800	54.0600	54.5800	+2.498%	4	885	-65.647%
2025-09-19	53.2500	53.2500	53.2500	53.2500	+0.056%	1	885	-64.789%
2025-09-18	50.8800	53.2200	50.8800	53.2200	+4.394%	2	884	-64.769%
2025-09-17	50.4500	50.9800	50.4500	50.9800	-4.209%	7	883	-63.221%
2025-09-16	53.2200	53.2200	53.2200	53.2200	-0.150%	1	883	-64.769%
2025-09-15	51.8500	53.3000	51.8500	53.3000	+1.389%	2	882	-64.822%
2025-09-12	52.6500	52.6500	52.5700	52.5700	+13.665%	20	882	-64.333%
2025-09-11	46.4000	46.4700	45.5800	46.2500	+0.434%	12	870	-59.459%
2025-09-10	45.5800	46.0500	45.5800	46.0500	+4.186%	2	863	-59.283%
2025-09-05	44.2000	44.2000	44.2000	44.2000	-11.281%	8	865	-57.579%
2025-09-04	49.8200	49.8200	49.8200	49.8200	+0.667%	1	857	-62.365%
2025-09-03	49.3500	49.5200	49.1500	49.4900	+1.727%	7	857	-62.114%
2025-09-02	48.8700	48.8700	47.2500	48.6500	-2.348%	3	856	-61.459%
2025-08-29	49.5000	50.0000	49.5000	49.8200	+0.282%	8	860	-62.365%
2025-08-28	49.6800	49.6800	49.6800	49.6800	-1.721%	1	860	-62.258%
2025-08-22	50.1700	50.5500	50.1700	50.5500	+2.995%	2	860	-62.908%
2025-08-21	49.0800	49.0800	49.0800	49.0800	-1.840%	1	860	-61.797%
2025-08-20	52.0000	52.0000	49.8500	50.0000	-7.407%	6	860	-62.500%
2025-08-19	54.0000	54.0000	54.0000	54.0000	-10.299%	1	862	-65.278%
2025-08-14	61.6300	61.6300	60.2000	60.2000	+2.034%	5	861	-68.854%
2025-08-13	64.3900	64.3900	59.0000	59.0000	-8.028%	15	864	-68.220%
2025-08-12	60.4800	64.1500	60.4800	64.1500	+7.310%	36	860	-70.772%
2025-08-11	58.9500	61.2500	58.9500	59.7800	-0.566%	5	840	-68.635%
2025-08-08	60.1200	60.1200	60.1200	60.1200	+1.383%	7	837	-68.812%
2025-08-07	61.7500	62.7000	59.3000	59.3000	-13.658%	7	844	-68.381%
2025-08-04	68.6400	69.8700	67.9300	68.6800	+10.400%	19	847	-72.699%
2025-08-01	65.2900	65.2900	61.0500	62.2100	-9.670%	5	834	-69.860%
2025-07-31	78.0700	78.0700	68.6500	68.8700	+23.224%	181	831	-72.775%
2025-07-30	56.6700	56.6700	55.8900	55.8900	+0.018%	8	670	-66.452%
2025-07-24	55.7500	55.8800	55.7500	55.8800	+2.626%	3	670	-66.446%
2025-07-21	54.4500	54.4500	54.4500	54.4500	-2.507%	1	671	-65.565%
2025-07-18	55.1000	55.9500	55.1000	55.8500	-1.412%	6	672	-66.428%
2025-07-17	56.9200	56.9500	56.6500	56.6500	+5.356%	11	669	-66.902%
2025-07-15	53.7700	53.7700	53.7700	53.7700	+4.004%	9	674	-65.129%
2025-07-14	51.7000	51.7000	51.7000	51.7000	+2.295%	1	674	-63.733%
2025-07-10	50.5400	50.5400	50.5400	50.5400	+0.737%	1	673	-62.901%
2025-07-09	50.5600	50.6100	50.1700	50.1700	+1.456%	6	673	-62.627%
2025-07-07	49.4500	49.4500	49.4500	49.4500	-0.202%	2	671	-62.083%
2025-07-03	47.8000	49.5500	47.8000	49.5500	+0.304%	4	665	-62.159%
2025-07-01	49.4000	49.4000	49.4000	49.4000	-0.604%	5	670	-62.045%
2025-06-30	50.2000	50.2000	49.6000	49.7000	-1.389%	18	675	-62.274%
2025-06-27	49.6800	50.5500	49.6800	50.4000	+6.329%	27	675	-62.798%
2025-06-25	47.4000	47.4000	47.4000	47.4000	+1.957%	4	675	-60.443%
2025-06-24	46.4900	46.4900	46.4900	46.4900	+11.380%	1	671	-59.669%
2025-06-17	41.7400	41.7400	41.7400	41.7400	+1.237%	1	672	-55.079%
2025-06-13	41.2300	41.2300	41.2300	41.2300	+9.074%	2	671	-54.523%
2025-06-10	37.8000	37.8000	37.8000	37.8000	-1.099%	5	671	-50.397%
2025-06-05	36.9000	38.2200	36.9000	38.2200	+6.167%	3	671	-50.942%
2025-06-04	36.5000	36.5000	36.0000	36.0000	+1.266%	2	670	-47.917%
2025-06-02	35.5500	35.5500	35.5500	35.5500	+2.155%	2	671	-47.257%
2025-05-29	35.1600	35.1600	34.8000	34.8000	+1.075%	6	672	-46.121%
2025-05-20	34.4300	34.4300	34.4300	34.4300	+9.441%	1	671	-45.542%
2025-05-13	31.6500	31.7000	31.4500	31.4600	+2.542%	92	671	-40.401%
2025-05-12	30.6800	30.6800	30.6800	30.6800	-0.712%	1	672	-38.885%
2025-05-08	30.9000	30.9000	30.9000	30.9000	+8.612%	1	671	-39.320%
2025-05-02	27.6900	28.4500	27.6900	28.4500	+11.788%	4	670	-34.095%
2025-05-01	27.4000	27.4000	25.3500	25.4500	+119.397%	7	669	-26.326%
2025-04-23	11.6000	11.6000	11.6000	11.6000	+28.035%	100	672	+61.638%
2025-04-21	9.0600	9.0600	9.0600	9.0600	-18.671%	1	772	+106.954%
2025-04-16	11.1400	11.1400	11.1400	11.1400	-20.824%	1	772	+68.312%
2025-04-15	14.0700	14.0700	14.0700	14.0700	-9.692%	2	772	+33.262%
2025-04-14	15.5800	15.5800	15.5800	15.5800	+5.270%	1	772	+20.347%
2025-04-11	14.7400	14.8000	14.7400	14.8000	+4.594%	4	773	+26.689%
2025-04-10	13.7200	14.1500	13.7200	14.1500	-4.842%	2	774	+32.509%
2025-04-09	14.6000	14.8700	14.6000	14.8700	+43.810%	3	776	+26.093%
2025-04-08	10.3400	10.3400	10.3400	10.3400	+8.842%	1	776	+81.335%
2025-04-07	8.3800	9.5000	8.3800	9.5000	-28.248%	14	777	+97.368%
2025-03-28	14.5400	14.5400	13.1200	13.2400	-17.713%	12	767	+41.616%
2025-03-24	16.0900	16.0900	16.0900	16.0900	+4.008%	1	767	+16.532%
2025-03-20	15.4700	15.4700	15.4700	15.4700	-0.194%	2	767	+21.202%
2025-03-18	15.5000	15.5000	15.5000	15.5000	-8.770%	1	767	+20.968%
2025-03-14	15.2000	16.9900	15.2000	16.9900	+13.494%	244	767	+10.359%
2025-03-13	15.2000	15.2000	14.7300	14.9700	-7.593%	473	979	+25.251%
2025-03-12	16.2000	16.2000	16.2000	16.2000	-1.818%	2	979	+15.741%
2025-03-11	15.8600	16.6500	15.8600	16.5000	-15.385%	30	981	+13.636%
2025-03-07	19.5000	19.5000	19.5000	19.5000	-2.937%	6	1,009	-3.846%
2025-03-05	20.0900	20.0900	20.0900	20.0900	+14.148%	9	1,010	-6.670%
2025-03-04	17.7100	17.7100	17.6000	17.6000	-8.571%	2	1,003	+6.534%
2025-03-03	19.2500	19.2500	19.2500	19.2500	+1.637%	1	1,003	-2.597%
2025-02-28	18.9400	18.9400	18.9400	18.9400	-8.942%	2	1,003	-1.003%
2025-02-27	20.8000	20.8000	20.8000	20.8000	-2.804%	1	1,004	-9.856%
2025-02-25	21.4000	21.4000	21.4000	21.4000	-1.564%	1	1,004	-12.383%
2025-02-24	21.5500	21.7400	21.5500	21.7400	-5.478%	2	1,004	-13.753%
2025-02-18	22.9600	23.0000	22.9600	23.0000	-4.801%	2	1,005	-18.478%
2025-02-12	24.1600	24.1600	24.1600	24.1600	+0.457%	30	1,004	-22.392%
2025-02-11	24.2200	24.6300	24.0500	24.0500	-2.037%	300	1,034	-22.037%
2025-02-10	24.9700	25.0500	24.4600	24.5500	+1.029%	230	734	-23.625%
2025-02-07	24.2500	24.3000	24.2500	24.3000	-10.000%	14	563	-22.840%
2025-01-31	26.7100	27.3500	26.4000	27.0000	-26.630%	16	567	-30.556%
2025-01-29	36.8000	36.8000	36.8000	36.8000	+7.760%	14	565	-49.049%
2025-01-28	34.1500	34.1500	34.1500	34.1500	+9.807%	1	579	-45.095%
2025-01-27	31.1000	31.1000	31.1000	31.1000	-17.942%	1	578	-39.711%
2025-01-22	37.9000	37.9000	37.9000	37.9000	+20.317%	3	577	-50.528%
2025-01-16	31.5000	31.5000	31.5000	31.5000	+11.504%	12	574	-40.476%
2025-01-14	28.0700	28.2500	27.9900	28.2500	-4.657%	89	571	-33.628%
2025-01-10	27.6000	29.6300	27.6000	29.6300	-15.343%	4	587	-36.720%
2025-01-06	35.0000	35.0000	35.0000	35.0000	-20.455%	1	586	-46.429%
2024-12-11	44.0000	44.0000	44.0000	44.0000	+7.056%	47	586	-57.386%
2024-12-10	41.2500	41.2500	41.1000	41.1000	+17.395%	11	621	-54.380%
2024-12-03	35.0100	35.0100	35.0100	35.0100	+4.507%	1	628	-46.444%
2024-12-02	33.5000	33.5000	33.5000	33.5000	-0.888%	1	627	-44.030%
2024-11-26	32.8000	33.8000	32.8000	33.8000	+16.552%	42	628	-44.527%
2024-11-21	29.0000	29.0000	29.0000	29.0000	-14.454%	1	669	-35.345%
2024-11-13	34.3400	34.3400	33.9000	33.9000	+7.687%	13	669	-44.690%
2024-11-12	31.4800	31.4800	31.4800	31.4800	-0.380%	2	681	-40.438%
2024-11-11	33.0000	33.0000	31.6000	31.6000	-2.318%	25	681	-40.665%
2024-11-07	32.3500	32.3500	32.3500	32.3500	+4.794%	72	666	-42.040%
2024-11-06	30.8700	30.8700	30.8700	30.8700	+3.591%	2	738	-39.261%
2024-11-05	29.8000	29.8000	29.8000	29.8000	+3.365%	3	740	-37.081%
2024-11-01	28.8300	28.8300	28.8300	28.8300	-27.925%	2	740	-34.964%
2024-10-30	40.0000	40.0000	40.0000	40.0000	+27.226%	3	740	-53.125%
2024-10-09	31.5000	31.5000	31.4400	31.4400	+0.127%	10	740	-40.363%
2024-10-07	31.4000	31.4000	31.4000	31.4000	-11.549%	5	733	-40.287%
2024-09-27	35.5000	35.5000	35.5000	35.5000	-14.334%	6	728	-47.183%
2024-09-19	41.4400	41.4400	41.4400	41.4400	+4.965%	1	731	-54.754%
2024-09-18	39.5200	39.5200	39.4800	39.4800	+22.040%	2	730	-52.508%
2024-09-10	32.2000	32.3500	32.2000	32.3500	+9.364%	200	729	-42.040%
2024-09-09	29.5800	29.5800	29.5800	29.5800	+0.956%	75	883	-36.613%
2024-09-06	29.3000	29.3000	29.3000	29.3000	-4.870%	2	958	-36.007%
2024-09-04	30.8000	30.8000	30.8000	30.8000	-14.941%	19	957	-39.123%
2024-08-29	36.2100	36.2100	36.2100	36.2100	+13.440%	1	976	-48.219%
2024-08-28	31.9200	31.9200	31.9200	31.9200	-2.653%	1	977	-41.259%
2024-08-27	32.7900	32.7900	32.7900	32.7900	-13.483%	1	977	-42.818%
2024-08-21	37.8000	38.2900	37.7500	37.9000	+0.798%	77	978	-50.528%
2024-08-20	37.6000	37.6000	37.6000	37.6000	+3.155%	20	1,025	-50.133%
2024-08-19	36.5000	36.5000	36.4500	36.4500	+4.591%	2	1,045	-48.560%
2024-08-07	34.8500	34.8500	34.8500	34.8500	+1.161%	1	1,045	-46.198%