Dark

MSFT20261218C550
MSFT Dec 18 2026 550.00 Call (MSFT261218C00550000)
option OPRA

EOD

Aug 3, 2026

18.25+61.504%(+6.95)1,452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.6500	19.2800	13.6500	18.2500	+61.504%	1,452	10,134	0.000%
2026-07-31	9.5500	11.5000	8.6000	11.3000	+13.000%	3,316	9,731	+61.504%
2026-07-30	8.5000	10.6400	6.7500	10.0000	+164.550%	1,377	7,295	+82.500%
2026-07-29	4.0000	4.5800	3.7500	3.7800	-14.091%	946	7,064	+382.804%
2026-07-28	4.4000	5.0000	4.4000	4.4000	+4.762%	100	6,186	+314.773%
2026-07-27	4.2000	4.5000	4.2000	4.2000	+8.808%	95	6,164	+334.524%
2026-07-24	4.5500	4.5500	3.8600	3.8600	+0.260%	219	6,125	+372.798%
2026-07-23	4.5000	4.6000	3.8000	3.8500	-25.243%	70	6,145	+374.026%
2026-07-22	5.5000	5.5000	4.9000	5.1500	-15.296%	76	6,125	+254.369%
2026-07-21	4.8500	6.0800	4.8500	6.0800	-2.720%	145	6,136	+200.164%
2026-07-20	5.4500	6.4000	5.4000	6.2500	+1.626%	184	5,998	+192.000%
2026-07-17	6.1200	6.3000	5.6500	6.1500	-8.209%	34	6,063	+196.748%
2026-07-16	6.6000	7.4500	6.1000	6.7000	+11.667%	256	6,066	+172.388%
2026-07-15	5.3200	6.7000	5.3200	6.0000	+15.830%	117	6,028	+204.167%
2026-07-14	4.9000	5.5000	4.9000	5.1800	-10.843%	52	6,014	+252.317%
2026-07-13	5.8000	6.0000	5.4700	5.8100	+6.998%	93	6,006	+214.114%
2026-07-10	5.6500	5.6500	5.0500	5.4300	+16.774%	22	5,980	+236.096%
2026-07-09	4.5000	4.7500	4.5000	4.6500	-6.061%	35	5,976	+292.473%
2026-07-08	5.5000	5.5000	4.9500	4.9500	-13.613%	45	5,976	+268.687%
2026-07-07	6.1000	6.8000	5.6500	5.7300	-1.546%	456	5,982	+218.499%
2026-07-06	5.8400	6.1500	5.5500	5.8200	-7.765%	60	5,862	+213.574%
2026-07-02	6.0000	6.5500	6.0000	6.3100	+7.863%	30	5,866	+189.223%
2026-07-01	5.4500	6.4000	5.4500	5.8500	+17.000%	108	5,866	+211.966%
2026-06-30	5.0400	5.0500	4.6500	5.0000	+4.603%	80	5,860	+265.000%
2026-06-29	5.5000	5.6000	4.6500	4.7800	-8.077%	251	5,871	+281.799%
2026-06-26	3.9800	5.2000	3.9800	5.2000	+38.667%	226	5,994	+250.962%
2026-06-25	4.0000	4.0800	3.5000	3.7500	-10.714%	619	5,890	+386.667%
2026-06-24	5.0300	5.0300	4.2000	4.2000	-8.696%	569	6,177	+334.524%
2026-06-23	5.1000	5.2000	4.5500	4.6000	+4.545%	861	6,412	+296.739%
2026-06-22	5.4400	5.7500	4.4000	4.4000	-21.569%	95	6,682	+314.773%
2026-06-18	5.0000	5.7000	4.9300	5.6100	+6.857%	278	6,704	+225.312%
2026-06-17	6.0000	6.0300	5.1500	5.2500	-17.969%	185	6,704	+247.619%
2026-06-16	6.4800	6.6500	6.4000	6.4000	-15.900%	23	6,704	+185.156%
2026-06-15	7.2500	7.8400	7.1600	7.6100	+16.718%	85	6,686	+139.816%
2026-06-12	6.6500	6.7800	6.2500	6.5200	-4.539%	581	6,651	+179.908%
2026-06-11	7.0000	7.0000	5.9300	6.8300	-2.429%	543	6,527	+167.204%
2026-06-10	7.2500	8.0000	7.0000	7.0000	-7.895%	605	6,687	+160.714%
2026-06-09	8.0000	9.1700	7.3000	7.6000	-18.890%	247	7,147	+140.132%
2026-06-08	9.0000	9.3700	8.5000	9.3700	-2.396%	82	7,104	+94.771%
2026-06-05	10.8500	11.6800	9.4500	9.6000	-16.522%	125	7,119	+90.104%
2026-06-04	12.6500	13.2500	11.3000	11.5000	-6.807%	122	7,147	+58.696%
2026-06-03	14.2000	14.3000	11.4000	12.3400	-17.458%	67	7,122	+47.893%
2026-06-02	17.5000	17.9000	14.9500	14.9500	-27.427%	606	7,126	+22.074%
2026-06-01	19.7500	21.5000	19.0400	20.6000	+31.629%	920	7,175	-11.408%
2026-05-29	12.4000	15.6500	12.4000	15.6500	+54.797%	1,015	6,981	+16.613%
2026-05-28	8.4000	11.2000	8.3500	10.1100	+30.452%	740	6,662	+80.514%
2026-05-27	7.8000	8.2100	7.6000	7.7500	-4.321%	113	6,993	+135.484%
2026-05-26	8.2100	8.8500	7.9000	8.1000	-4.706%	71	6,961	+125.309%
2026-05-22	8.8500	9.0000	8.3800	8.5000	-3.409%	57	6,960	+114.706%
2026-05-21	9.0500	9.0500	8.5200	8.8000	0.000%	66	6,967	+107.386%
2026-05-20	7.7500	8.8500	7.7500	8.8000	+6.409%	43	6,967	+107.386%
2026-05-19	10.5000	10.8300	8.2700	8.2700	-10.595%	100	6,955	+120.677%
2026-05-18	8.5400	9.7000	8.5000	9.2500	+0.543%	38	6,955	+97.297%
2026-05-15	8.0000	10.3400	8.0000	9.2000	+25.170%	243	6,955	+98.370%
2026-05-14	6.2900	7.8800	6.2900	7.3500	+13.601%	573	6,969	+148.299%
2026-05-13	6.2100	6.5500	6.1500	6.4700	-0.462%	199	7,077	+182.071%
2026-05-12	7.0500	7.0500	6.4000	6.5000	-4.130%	99	7,077	+180.769%
2026-05-11	6.7500	7.1500	6.6500	6.7800	-5.702%	359	7,077	+169.174%
2026-05-08	7.8200	7.8200	7.1900	7.1900	-9.900%	407	6,985	+153.825%
2026-05-07	8.3000	9.2500	7.4000	7.9800	+15.652%	327	6,729	+128.697%
2026-05-06	6.1000	7.3000	5.9000	6.9000	+3.759%	96	6,593	+164.493%
2026-05-05	6.9500	6.9500	6.2000	6.6500	+0.758%	92	6,556	+174.436%
2026-05-04	7.5000	8.0000	6.6000	6.6000	-14.508%	63	6,552	+176.515%
2026-05-01	7.8700	8.0000	7.3000	7.7200	+11.400%	85	6,499	+136.399%
2026-04-30	8.0800	8.5000	5.8000	6.9300	-36.712%	2,145	6,499	+163.348%
2026-04-29	11.1000	11.7500	10.7000	10.9500	-9.504%	202	5,971	+66.667%
2026-04-28	11.2000	12.5000	11.2000	12.1000	+4.041%	126	5,959	+50.826%
2026-04-27	10.0000	11.8000	10.0000	11.6300	+5.249%	341	5,942	+56.922%
2026-04-24	9.5000	11.0500	9.5000	11.0500	+18.182%	257	5,851	+65.158%
2026-04-23	9.5000	10.5000	8.9000	9.3500	-22.083%	620	6,043	+95.187%
2026-04-22	10.2200	12.1500	10.0100	12.0000	+18.812%	74	5,844	+52.083%
2026-04-21	9.3000	11.1000	9.3000	10.1000	+14.773%	164	5,857	+80.693%
2026-04-20	9.7500	10.2500	8.8000	8.8000	-15.385%	491	5,857	+107.386%
2026-04-17	11.1500	12.4600	10.0500	10.4000	+0.971%	361	6,170	+75.481%
2026-04-16	10.0000	10.6000	9.2000	10.3000	+13.187%	129	6,177	+77.184%
2026-04-15	6.9500	9.6000	6.9500	9.1000	+40.432%	1,587	6,173	+100.549%
2026-04-14	5.9200	7.2500	5.9200	6.4800	+19.778%	279	5,842	+181.636%
2026-04-13	4.0000	5.4100	4.0000	5.4100	+40.519%	57	5,755	+237.338%
2026-04-10	3.6000	3.8500	3.6000	3.8500	+9.065%	484	5,763	+374.026%
2026-04-09	3.2000	3.5300	2.9900	3.5300	+6.970%	204	5,909	+416.997%
2026-04-08	3.6000	3.6000	3.2500	3.3000	+2.167%	131	5,754	+453.030%
2026-04-07	3.1500	3.2500	3.1500	3.2300	-2.121%	134	5,719	+465.015%
2026-04-06	3.6500	3.6500	3.3000	3.3000	-7.821%	22	5,596	+453.030%
2026-04-02	3.4000	3.6000	3.3200	3.5800	+2.579%	21	5,596	+409.777%
2026-04-01	3.5500	3.7200	3.4900	3.4900	-1.690%	811	5,596	+422.923%
2026-03-31	3.5000	3.6500	3.2500	3.5500	+13.419%	139	5,623	+414.085%
2026-03-30	3.1000	3.2600	3.0100	3.1300	+0.968%	327	5,611	+483.067%
2026-03-27	3.2200	3.2500	2.9600	3.1000	-7.463%	699	5,453	+488.710%
2026-03-26	3.7000	3.7300	3.3000	3.3500	-8.219%	256	5,144	+444.776%
2026-03-25	3.9000	3.9500	3.5900	3.6500	-7.595%	841	5,142	+400.000%
2026-03-24	4.1900	4.1900	3.7600	3.9500	-12.222%	1,309	4,910	+362.025%
2026-03-23	4.9500	5.0000	4.4000	4.5000	-9.091%	60	4,130	+305.556%
2026-03-20	5.0000	5.1200	4.8900	4.9500	-9.506%	63	4,119	+268.687%
2026-03-19	5.8000	5.9000	5.3400	5.4700	-7.757%	85	4,107	+233.638%
2026-03-18	6.4700	6.4700	5.9000	5.9300	-9.049%	39	4,158	+207.757%
2026-03-17	7.2500	7.3500	6.5000	6.5200	-9.444%	4	4,135	+179.908%
2026-03-16	7.0300	7.2000	6.8500	7.2000	-1.505%	44	4,134	+153.472%
2026-03-13	7.9500	8.0000	7.3000	7.3100	-14.101%	24	4,110	+149.658%
2026-03-12	8.6200	8.8500	8.5000	8.5100	+0.118%	60	4,110	+114.454%
2026-03-11	8.7500	8.8000	8.2000	8.5000	-6.593%	14	4,149	+114.706%
2026-03-10	9.4000	9.4000	9.0700	9.1000	-3.499%	11	4,154	+100.549%
2026-03-09	10.2500	10.2500	9.4100	9.4300	-11.455%	15	4,151	+93.531%
2026-03-06	10.9000	10.9400	10.5200	10.6500	-2.917%	36	4,242	+71.362%
2026-03-05	11.0500	11.3000	10.4000	10.9700	+8.079%	101	4,225	+66.363%
2026-03-04	10.4000	11.1000	9.8000	10.1500	+0.495%	156	4,184	+79.803%
2026-03-03	9.0000	10.1000	9.0000	10.1000	+10.989%	22	4,283	+80.693%
2026-03-02	8.5000	9.3900	8.5000	9.1000	+8.982%	90	4,281	+100.549%
2026-02-27	7.9700	8.8300	7.9700	8.3500	-13.292%	20	4,239	+118.563%
2026-02-26	9.8900	10.2500	9.4000	9.6300	+4.108%	126	4,234	+89.512%
2026-02-25	7.8400	9.2500	7.8400	9.2500	+25.850%	34	4,225	+97.297%
2026-02-24	6.7500	7.4000	6.6700	7.3500	+8.088%	44	4,225	+148.299%
2026-02-23	7.8000	7.8000	6.6900	6.8000	-17.073%	145	4,203	+168.382%
2026-02-20	8.2400	8.4500	8.0800	8.2000	-6.286%	49	4,240	+122.561%
2026-02-19	8.6000	9.4200	8.3000	8.7500	+3.550%	62	4,218	+108.571%
2026-02-18	8.3500	8.7700	8.1800	8.4500	+6.962%	119	4,205	+115.976%
2026-02-17	8.8800	8.8800	7.9000	7.9000	-14.130%	41	4,194	+131.013%
2026-02-13	9.0000	9.7500	8.7000	9.2000	-0.541%	78	4,169	+98.370%
2026-02-12	9.6000	9.8500	8.8200	9.2500	-5.128%	44	4,169	+97.297%
2026-02-11	10.4000	10.4000	9.3300	9.7500	-12.162%	50	4,168	+87.179%
2026-02-10	12.0300	12.9000	11.1000	11.1000	-0.893%	103	4,158	+64.414%
2026-02-09	10.0800	11.2000	10.0800	11.2000	+20.430%	58	4,147	+62.946%
2026-02-06	8.6000	9.3000	7.9900	9.3000	+12.727%	250	4,118	+96.237%
2026-02-05	9.5800	9.5800	8.0900	8.2500	-22.170%	124	3,992	+121.212%
2026-02-04	10.0500	11.4000	9.7000	10.6000	+9.278%	106	3,975	+72.170%
2026-02-03	11.0000	11.0000	9.5500	9.7000	-17.447%	180	4,013	+88.144%
2026-02-02	13.6000	13.6000	11.7500	11.7500	-13.220%	163	3,956	+55.319%
2026-01-30	15.6500	15.6500	13.4500	13.5400	-9.431%	79	3,952	+34.786%
2026-01-29	16.8500	16.8500	12.4700	14.9500	-48.801%	418	3,949	+22.074%
2026-01-28	28.6500	29.3500	28.3000	29.2000	+0.172%	30	3,891	-37.500%
2026-01-27	26.0700	29.2000	26.0700	29.1500	+11.943%	74	3,890	-37.393%
2026-01-26	23.8000	26.7500	23.8000	26.0400	+4.578%	36	3,884	-29.916%
2026-01-23	19.2000	25.4000	19.2000	24.9000	+31.746%	232	3,865	-26.707%
2026-01-22	17.9000	19.0000	17.4000	18.9000	+14.199%	33	3,755	-3.439%
2026-01-21	17.9500	18.1000	16.0000	16.5500	-14.779%	69	3,736	+10.272%
2026-01-20	20.0500	20.0500	18.0000	19.4200	-5.728%	130	3,732	-6.025%
2026-01-16	21.6000	21.9000	20.6000	20.6000	-2.508%	111	3,659	-11.408%
2026-01-15	22.3000	22.3000	20.9000	21.1300	-1.721%	73	3,659	-13.630%
2026-01-14	23.3000	23.5500	20.8000	21.5000	-9.474%	98	3,674	-15.116%
2026-01-13	24.0000	24.0000	23.0000	23.7500	-9.867%	165	3,645	-23.158%
2026-01-12	26.3900	27.1000	26.3500	26.3500	-2.480%	5	3,630	-30.740%
2026-01-09	26.1700	27.0200	25.9400	27.0200	+2.504%	48	3,631	-32.457%
2026-01-08	28.2300	28.2300	26.3600	26.3600	-9.103%	125	3,668	-30.766%
2026-01-07	28.4000	30.6600	28.4000	29.0000	+10.224%	28	3,632	-37.069%
2026-01-06	25.0000	26.3100	24.5000	26.3100	+5.875%	32	3,634	-30.635%
2026-01-05	25.3000	25.9800	24.8500	24.8500	-2.968%	95	3,645	-26.559%
2026-01-02	28.2900	28.2900	25.3200	25.6100	-13.713%	102	3,567	-28.739%
2025-12-31	29.7000	29.8700	29.4500	29.6800	-2.689%	29	3,628	-38.511%
2025-12-30	30.6000	31.3700	30.4000	30.5000	+0.164%	74	3,628	-40.164%
2025-12-29	30.0000	31.1000	29.9800	30.4500	-2.498%	38	3,627	-40.066%
2025-12-26	31.1000	31.3500	31.1000	31.2300	-2.862%	19	3,641	-41.563%
2025-12-24	31.2500	32.5000	31.2500	32.1500	+1.260%	36	3,618	-43.235%
2025-12-23	32.1600	32.1600	31.4600	31.7500	-0.251%	18	3,618	-42.520%
2025-12-22	31.0900	32.0000	31.0900	31.8300	-0.841%	65	3,610	-42.664%
2025-12-19	32.6000	32.8000	31.3700	32.1000	-0.465%	36	3,667	-43.146%
2025-12-18	29.8500	32.9500	29.8500	32.2500	+6.225%	153	3,656	-43.411%
2025-12-17	29.8800	30.3600	29.8800	30.3600	+1.032%	38	3,766	-39.888%
2025-12-16	29.2000	30.0500	28.9000	30.0500	+2.805%	75	3,771	-39.268%
2025-12-15	31.3500	31.3500	29.1900	29.2300	-8.941%	39	3,769	-37.564%
2025-12-12	33.0000	33.5500	32.1000	32.1000	-10.335%	17	3,778	-43.146%
2025-12-11	34.1000	35.8000	33.2700	35.8000	+9.480%	5	3,779	-49.022%
2025-12-10	33.5700	33.8000	32.0000	32.7000	-13.032%	72	3,779	-44.190%
2025-12-09	38.0000	38.2500	37.6000	37.6000	+0.053%	376	3,766	-51.463%
2025-12-08	36.3000	38.3300	36.3000	37.5800	+8.051%	32	3,932	-51.437%
2025-12-05	34.7500	34.7800	33.1500	34.7800	+3.358%	39	3,936	-47.527%
2025-12-04	32.6000	33.6500	32.6000	33.6500	+2.404%	165	3,936	-45.765%
2025-12-03	32.0000	34.7800	31.6000	32.8600	-11.309%	109	4,056	-44.461%
2025-12-02	35.9000	37.9000	35.9000	37.0500	+3.203%	21	4,060	-50.742%
2025-12-01	35.5600	36.5000	35.5600	35.9000	-4.394%	50	4,066	-49.164%
2025-11-28	37.9000	38.7700	37.5500	37.5500	+2.877%	22	4,059	-51.398%
2025-11-26	34.5000	37.0000	34.5000	36.5000	+12.204%	14	4,055	-50.000%
2025-11-25	29.0000	32.8000	28.6000	32.5300	+3.599%	57	4,055	-43.898%
2025-11-24	31.1500	32.1000	30.0000	31.4000	-2.636%	76	4,038	-41.879%
2025-11-21	32.0000	33.0800	31.4500	32.2500	-10.862%	22	4,037	-43.411%
2025-11-20	39.4500	39.5700	35.0000	36.1800	-2.216%	44	4,033	-49.558%
2025-11-19	41.5400	41.5400	37.0000	37.0000	-13.146%	1,821	4,034	-50.676%
2025-11-18	43.4600	43.4600	40.0000	42.6000	-9.765%	53	3,383	-57.160%
2025-11-17	48.1000	48.1000	47.2100	47.2100	-0.986%	201	3,357	-61.343%
2025-11-14	46.0900	48.7000	46.0900	47.6800	+2.869%	28	3,158	-61.724%
2025-11-13	47.5500	50.0000	46.2000	46.3500	-6.458%	29	3,155	-60.626%
2025-11-12	44.2600	49.5500	44.2600	49.5500	+3.661%	62	3,132	-63.169%
2025-11-11	46.0200	47.8100	46.0200	47.8000	+2.796%	14	3,150	-61.820%
2025-11-10	46.0500	46.5000	44.2500	46.5000	+6.140%	28	3,155	-60.753%
2025-11-07	43.6000	43.8700	42.5100	43.8100	+0.597%	26	3,174	-58.343%
2025-11-06	46.3700	46.3700	43.4700	43.5500	-9.176%	52	3,183	-58.094%
2025-11-05	48.5000	48.8000	47.9500	47.9500	-5.050%	29	3,156	-61.940%
2025-11-04	48.4500	50.5000	48.4500	50.5000	-0.922%	49	3,144	-63.861%
2025-11-03	54.5800	54.6200	50.5600	50.9700	-4.461%	17	3,130	-64.195%
2025-10-31	55.9500	55.9500	52.0000	53.3500	-6.731%	121	3,130	-65.792%
2025-10-30	60.0000	62.0400	55.1200	57.2000	-13.725%	124	3,100	-68.094%
2025-10-29	67.0400	67.0400	64.7200	66.3000	-1.339%	991	3,056	-72.474%
2025-10-28	70.0000	71.5000	65.8700	67.2000	+13.055%	28	3,242	-72.842%
2025-10-27	58.8500	60.2000	57.3000	59.4400	+7.779%	31	3,231	-69.297%
2025-10-24	53.9500	55.1500	53.9500	55.1500	+0.952%	7	3,231	-66.908%
2025-10-23	53.6000	54.6300	53.6000	54.6300	+4.355%	5	3,230	-66.593%
2025-10-22	51.0000	53.7500	51.0000	52.3500	+3.356%	5	3,225	-65.138%
2025-10-20	49.6500	50.9000	49.0000	50.6500	+0.696%	20	3,226	-63.968%
2025-10-17	47.3500	50.4700	47.3500	50.3000	+2.968%	73	3,224	-63.718%
2025-10-16	50.7000	50.7500	48.1000	48.8500	-4.028%	20	3,226	-62.641%
2025-10-15	50.9000	50.9000	50.9000	50.9000	+2.004%	4	3,221	-64.145%
2025-10-14	47.0500	49.9000	47.0500	49.9000	-0.200%	21	3,217	-63.427%
2025-10-13	50.5000	50.5000	50.0000	50.0000	+1.523%	42	3,229	-63.500%
2025-10-10	52.0000	52.1500	49.2500	49.2500	-11.754%	62	3,267	-62.944%
2025-10-08	55.7500	55.8100	55.7500	55.8100	+2.517%	31	3,209	-67.300%
2025-10-07	54.3300	54.5000	54.2500	54.4400	-6.444%	15	3,207	-66.477%
2025-10-06	54.2000	58.1900	54.1300	58.1900	+15.986%	47	3,207	-68.637%
2025-10-03	51.7500	52.0000	50.1700	50.1700	-1.570%	42	3,181	-63.624%
2025-10-02	52.2200	52.2200	48.3000	50.9700	-0.837%	11	3,223	-64.195%
2025-10-01	48.5000	51.7000	48.5000	51.4000	+2.187%	47	3,217	-64.494%
2025-09-30	50.3000	50.3000	49.0000	50.3000	+2.298%	14	3,254	-63.718%
2025-09-29	49.1700	49.1700	49.1700	49.1700	+5.176%	4	3,264	-62.884%
2025-09-25	46.7500	46.7500	46.7500	46.7500	+1.322%	1	3,264	-60.963%
2025-09-24	46.1400	46.1400	46.1400	46.1400	-3.513%	1	3,265	-60.446%
2025-09-23	47.9000	47.9000	47.8200	47.8200	-3.763%	2	3,265	-61.836%
2025-09-22	49.3000	49.6900	49.3000	49.6900	+4.457%	15	3,265	-63.272%
2025-09-19	48.9400	48.9400	47.5700	47.5700	+0.571%	2	3,278	-61.635%
2025-09-18	48.1200	48.3000	46.5800	47.3000	+2.826%	24	3,279	-61.416%
2025-09-17	45.8000	46.0000	45.8000	46.0000	-6.122%	6	3,267	-60.326%
2025-09-16	50.2500	50.2500	48.6000	49.0000	+0.616%	9	3,266	-62.755%
2025-09-15	46.3300	48.7000	46.3300	48.7000	+1.564%	10	3,264	-62.526%
2025-09-12	45.4600	48.0000	45.4600	47.9500	+14.167%	6	3,259	-61.940%
2025-09-11	42.0000	42.0000	42.0000	42.0000	+1.205%	1	3,257	-56.548%
2025-09-10	42.5000	42.5000	41.5000	41.5000	+2.091%	11	3,256	-56.024%
2025-09-09	41.8600	41.8600	40.3000	40.6500	+0.494%	3	3,252	-55.105%
2025-09-08	39.9500	41.7800	39.9500	40.4500	+3.718%	57	3,251	-54.883%
2025-09-05	41.6000	42.7000	38.1400	39.0000	-13.333%	44	3,251	-53.205%
2025-09-04	44.5000	45.0000	44.5000	45.0000	+3.687%	2	3,277	-59.444%
2025-09-03	43.4000	43.4000	43.4000	43.4000	-1.386%	2	3,275	-57.949%
2025-09-02	42.8500	44.0100	42.8500	44.0100	-4.222%	3	3,277	-58.532%
2025-08-29	45.6000	45.9600	45.6000	45.9500	-1.501%	40	3,270	-60.283%
2025-08-28	45.3000	46.6500	45.3000	46.6500	+3.713%	3	3,270	-60.879%
2025-08-27	44.1700	44.9800	44.1700	44.9800	+6.060%	4	3,270	-59.426%
2025-08-26	43.8800	43.8800	42.4100	42.4100	-10.148%	17	3,266	-56.968%
2025-08-22	45.4500	47.2700	45.4500	47.2000	+2.810%	8	3,261	-61.335%
2025-08-21	45.8500	46.7000	45.8500	45.9100	-0.992%	10	3,255	-60.248%
2025-08-20	47.5000	47.5000	45.3600	46.3700	-3.896%	53	3,255	-60.643%
2025-08-19	49.5000	49.5000	48.2500	48.2500	-5.945%	29	3,296	-62.176%
2025-08-18	53.3500	53.3500	51.3000	51.3000	-4.912%	101	3,297	-64.425%
2025-08-15	55.6000	56.7500	53.9500	53.9500	-2.264%	23	3,208	-66.172%
2025-08-14	55.2000	56.2000	54.8200	55.2000	-0.719%	814	3,188	-66.938%
2025-08-13	58.5000	58.5000	55.6000	55.6000	-6.555%	40	2,396	-67.176%
2025-08-12	57.4800	59.5800	57.4800	59.5000	+5.590%	31	2,363	-69.328%
2025-08-11	54.6000	57.8900	54.5500	56.3500	+3.016%	30	2,377	-67.613%
2025-08-08	55.5000	56.1000	54.7000	54.7000	-0.146%	15	2,366	-66.636%
2025-08-07	57.5700	57.5700	54.7800	54.7800	-6.471%	27	2,377	-66.685%
2025-08-06	59.9000	59.9000	58.5200	58.5700	-7.032%	34	2,388	-68.841%
2025-08-05	63.0000	63.0000	63.0000	63.0000	-2.492%	1	2,360	-71.032%
2025-08-04	63.6700	64.6500	63.5600	64.6100	+11.397%	8	2,361	-71.754%
2025-08-01	62.0000	62.0000	56.2500	58.0000	-8.445%	44	2,360	-68.534%
2025-07-31	73.0500	73.0500	62.5000	63.3500	+25.123%	147	2,335	-71.192%
2025-07-30	51.4000	51.4000	50.6300	50.6300	-3.378%	3	2,275	-63.954%
2025-07-29	51.8500	52.4000	51.8500	52.4000	+4.071%	6	2,275	-65.172%
2025-07-28	52.2000	52.2000	50.3500	50.3500	-6.690%	10	2,270	-63.754%
2025-07-25	51.8900	53.9600	51.8900	53.9600	+7.920%	3	2,270	-66.179%
2025-07-24	50.0000	50.0000	50.0000	50.0000	+4.275%	1	2,270	-63.500%
2025-07-22	48.0000	48.0000	47.9500	47.9500	-4.196%	2	2,269	-61.940%
2025-07-21	48.4500	50.0500	48.4500	50.0500	+0.502%	10	2,270	-63.536%
2025-07-18	49.8000	49.8000	49.8000	49.8000	-3.712%	6	2,269	-63.353%
2025-07-17	51.8300	52.7400	51.7200	51.7200	+6.639%	26	2,269	-64.714%
2025-07-16	48.5000	48.5000	48.5000	48.5000	-1.483%	2	2,259	-62.371%
2025-07-15	48.2500	49.8200	48.2500	49.2300	+3.773%	33	2,257	-62.929%
2025-07-14	46.4800	47.4400	46.4800	47.4400	-0.021%	2	2,243	-61.530%
2025-07-11	45.9500	47.9600	45.9500	47.4500	+2.373%	8	2,243	-61.538%
2025-07-10	45.2100	46.3800	44.7500	46.3500	+5.581%	9	2,247	-60.626%
2025-07-08	44.5500	44.5500	43.6000	43.9000	-1.987%	6	2,246	-58.428%
2025-07-07	45.4900	45.4900	44.7900	44.7900	-2.248%	3	2,245	-59.254%
2025-07-03	45.8200	45.8200	45.8200	45.8200	+8.707%	1	2,246	-60.170%
2025-07-02	42.5100	42.5100	42.0700	42.1500	-1.056%	9	2,246	-56.702%
2025-07-01	44.6500	44.6500	42.6000	42.6000	-6.987%	37	2,239	-57.160%
2025-06-30	44.9200	45.8000	44.8700	45.8000	+2.852%	13	2,247	-60.153%
2025-06-27	45.3300	46.4400	44.5300	44.5300	-2.773%	8	2,254	-59.016%
2025-06-26	44.9200	45.8000	43.6500	45.8000	+6.092%	40	2,255	-60.153%
2025-06-25	42.7700	43.2700	42.7700	43.1700	+1.457%	5	2,247	-57.725%
2025-06-24	41.8200	42.5500	41.4000	42.5500	+6.508%	17	2,245	-57.109%
2025-06-23	39.9500	39.9500	39.9500	39.9500	+3.766%	1	2,254	-54.318%
2025-06-18	38.5000	38.5000	38.5000	38.5000	+1.449%	15	2,239	-52.597%
2025-06-16	37.9500	37.9500	37.9500	37.9500	-2.692%	1	2,239	-51.910%
2025-06-12	37.6500	39.1100	37.6500	39.0000	+7.290%	7	2,239	-53.205%
2025-06-11	36.3500	36.3500	36.3500	36.3500	+3.857%	10	2,239	-49.794%
2025-06-10	35.0000	35.0000	35.0000	35.0000	-3.315%	6	2,249	-47.857%
2025-06-09	36.2000	36.2000	36.2000	36.2000	+1.117%	1	2,249	-49.586%
2025-06-06	36.0000	36.0000	35.8000	35.8000	+4.221%	10	2,250	-49.022%
2025-06-05	32.6500	34.3500	32.6500	34.3500	+5.078%	4	2,249	-46.870%
2025-06-04	32.6900	32.6900	32.6900	32.6900	-0.638%	1	2,250	-44.173%
2025-06-03	32.6000	32.9000	32.6000	32.9000	+5.516%	2	2,250	-44.529%
2025-06-02	31.1800	31.1800	31.1800	31.1800	-1.640%	1	2,252	-41.469%
2025-05-30	31.7500	31.7500	31.5300	31.7000	-0.938%	14	2,253	-42.429%
2025-05-29	31.6000	32.0000	31.6000	32.0000	-0.249%	5	2,259	-42.969%
2025-05-28	33.4500	33.4500	31.9500	32.0800	-1.444%	31	2,262	-43.111%
2025-05-27	32.3500	32.5500	32.3500	32.5500	+7.603%	4	2,293	-43.932%
2025-05-23	30.0000	30.2500	29.9000	30.2500	-5.469%	10	2,290	-39.669%
2025-05-22	32.8500	32.8500	32.0000	32.0000	+3.393%	2	2,290	-42.969%
2025-05-21	32.0000	32.3700	30.9500	30.9500	-0.482%	12	2,290	-41.034%
2025-05-20	30.8500	31.1000	30.8500	31.1000	-3.266%	4	2,281	-41.318%
2025-05-19	31.6600	32.6500	31.6600	32.1500	+7.167%	13	2,277	-43.235%
2025-05-16	29.2800	30.0000	29.1700	30.0000	-0.332%	18	2,275	-39.167%
2025-05-15	30.1000	30.1000	30.1000	30.1000	+5.800%	1	2,279	-39.369%
2025-05-13	28.2600	28.4500	27.5000	28.4500	+2.708%	33	2,278	-35.852%
2025-05-12	26.5000	27.7000	25.9500	27.7000	+5.887%	220	2,278	-34.116%
2025-05-09	25.8000	26.1600	25.8000	26.1600	-6.237%	4	2,405	-30.237%
2025-05-08	28.0000	28.1500	27.9000	27.9000	+7.308%	13	2,406	-34.588%
2025-05-06	25.3200	26.0000	25.3200	26.0000	-2.985%	3	2,408	-29.808%
2025-05-05	24.2900	26.8000	24.2900	26.8000	+4.851%	24	2,409	-31.903%
2025-05-02	23.5500	26.0400	23.5500	25.5600	+8.305%	34	2,400	-28.599%
2025-05-01	24.5000	25.2000	22.6000	23.6000	+68.571%	53	2,404	-22.669%
2025-04-30	13.0800	14.0000	13.0800	14.0000	+8.527%	16	2,427	+30.357%
2025-04-28	12.3700	12.9000	12.3700	12.9000	+12.467%	3	2,427	+41.473%
2025-04-24	11.4700	11.4700	11.4700	11.4700	+33.372%	25	2,427	+59.111%
2025-04-22	8.2000	8.6000	8.2000	8.6000	+6.568%	3	2,427	+112.209%
2025-04-21	8.1000	8.1500	8.0300	8.0700	-16.804%	99	2,428	+126.146%
2025-04-17	9.6500	9.7000	9.6500	9.7000	-8.491%	2	2,461	+88.144%
2025-04-16	11.1500	11.1500	10.6000	10.6000	-24.014%	3	2,461	+72.170%
2025-04-14	14.0500	14.0500	13.9500	13.9500	0.000%	2	2,462	+30.824%
2025-04-11	13.9500	13.9500	13.9500	13.9500	+6.651%	2	2,461	+30.824%
2025-04-10	11.6500	13.0800	11.6500	13.0800	+1.790%	3	2,461	+39.526%
2025-04-09	12.3500	13.2500	12.3500	12.8500	+43.575%	12	2,460	+42.023%
2025-04-07	8.0700	8.9500	8.0700	8.9500	-23.765%	31	2,459	+103.911%
2025-04-04	11.7400	11.7400	11.7400	11.7400	+2.087%	2	2,463	+55.451%
2025-04-03	10.5000	11.5000	10.5000	11.5000	-4.485%	9	2,464	+58.696%
2025-04-01	11.9700	12.0400	11.9700	12.0400	+18.738%	5	2,460	+51.578%
2025-03-31	10.1400	10.1400	10.1400	10.1400	-26.093%	1	2,455	+79.980%
2025-03-26	13.7200	13.7200	13.7200	13.7200	-7.422%	10	2,456	+33.017%
2025-03-25	14.5500	15.0500	14.5500	14.8200	+2.632%	27	2,466	+23.144%
2025-03-24	14.4400	14.4400	14.4400	14.4400	+8.817%	1	2,466	+26.385%
2025-03-21	13.2700	13.2700	13.2700	13.2700	-6.549%	20	2,466	+37.528%
2025-03-18	14.2000	14.2000	14.2000	14.2000	-7.007%	1	2,463	+28.521%
2025-03-17	15.2700	15.2700	15.2700	15.2700	+0.131%	1	2,462	+19.515%
2025-03-14	15.0400	15.2500	15.0000	15.2500	+4.381%	6	2,461	+19.672%
2025-03-12	14.7900	14.7900	14.6100	14.6100	+2.743%	176	2,462	+24.914%
2025-03-10	14.5000	14.8000	14.2200	14.2200	-24.960%	9	2,498	+28.340%
2025-03-06	18.9500	18.9500	18.9500	18.9500	0.000%	15	2,496	-3.694%
2025-03-05	17.9300	18.9500	17.8900	18.9500	+13.473%	105	2,496	-3.694%
2025-03-04	15.4300	16.7000	15.4300	16.7000	-2.339%	12	2,496	+9.281%
2025-02-28	17.1000	17.1000	17.1000	17.1000	-7.568%	2	2,495	+6.725%
2025-02-27	19.1200	19.1200	18.5000	18.5000	-5.612%	2	2,494	-1.351%
2025-02-26	19.1500	19.6000	19.1500	19.6000	+3.049%	2	2,493	-6.888%
2025-02-25	19.7000	19.7000	18.9500	19.0200	-19.064%	10	2,493	-4.048%
2025-02-20	24.0000	24.0000	23.5000	23.5000	+1.820%	5	2,492	-22.340%
2025-02-19	23.0800	23.0800	23.0800	23.0800	+12.311%	1	2,497	-20.927%
2025-02-18	21.7000	21.7000	20.5500	20.5500	-0.725%	8	2,497	-11.192%
2025-02-14	20.7000	20.7000	20.7000	20.7000	-4.828%	38	2,477	-11.836%
2025-02-13	21.3000	21.7500	21.3000	21.7500	+0.184%	15	2,464	-16.092%
2025-02-12	21.6900	21.9800	21.5000	21.7100	-3.725%	7	2,464	-15.937%
2025-02-11	22.5500	22.5500	22.5500	22.5500	+1.990%	1	2,458	-19.069%
2025-02-07	22.1100	22.1100	22.1100	22.1100	-2.168%	4	2,458	-17.458%
2025-02-05	22.6000	22.6000	22.6000	22.6000	-2.586%	1	2,456	-19.248%
2025-02-04	23.2000	23.2000	23.2000	23.2000	-1.402%	2	2,456	-21.336%
2025-02-03	23.2100	23.5300	22.8300	23.5300	-4.737%	107	2,454	-22.439%
2025-01-31	25.0000	25.0000	24.7000	24.7000	+3.782%	12	2,559	-26.113%
2025-01-30	25.2500	25.3000	23.2500	23.8000	-29.586%	36	2,558	-23.319%
2025-01-29	34.2000	35.1500	33.8000	33.8000	-6.630%	3	2,561	-46.006%
2025-01-28	34.2500	36.2000	34.2500	36.2000	+20.667%	5	2,561	-49.586%
2025-01-27	29.5000	30.0000	28.0000	30.0000	-14.530%	108	2,565	-39.167%
2025-01-23	35.1000	35.1000	35.1000	35.1000	-2.092%	1	2,664	-48.006%
2025-01-22	33.3800	35.8500	33.3800	35.8500	+21.939%	7	2,665	-49.093%
2025-01-21	29.4000	29.4000	29.4000	29.4000	-3.984%	1	2,670	-37.925%
2025-01-17	29.9000	30.6500	29.8500	30.6200	+19.469%	8	2,670	-40.398%
2025-01-14	26.1000	26.5300	24.8500	25.6300	-0.389%	15	2,670	-28.794%
2025-01-13	26.2500	26.2500	25.7300	25.7300	-9.401%	2	2,677	-29.071%
2025-01-10	27.5000	28.4000	27.5000	28.4000	-5.333%	4	2,676	-35.739%
2025-01-08	30.0000	30.0000	30.0000	30.0000	+3.448%	1	2,676	-39.167%
2025-01-07	29.7000	29.7000	29.0000	29.0000	-3.333%	3	2,676	-37.069%
2025-01-06	32.4000	32.4000	30.0000	30.0000	+11.111%	2	2,673	-39.167%
2025-01-02	27.0000	27.0000	27.0000	27.0000	-9.396%	1	2,673	-32.407%
2024-12-31	29.8000	29.8000	29.8000	29.8000	-0.667%	1	2,671	-38.758%
2024-12-30	30.0000	30.0000	30.0000	30.0000	-6.250%	1	2,671	-39.167%
2024-12-27	32.0000	32.0000	32.0000	32.0000	-11.259%	2	2,671	-42.969%
2024-12-26	36.0600	36.0600	36.0600	36.0600	+2.153%	2	2,672	-49.390%
2024-12-23	35.3000	35.3000	35.3000	35.3000	+0.800%	1	2,670	-48.300%
2024-12-20	35.0200	35.0200	35.0200	35.0200	-7.232%	15	2,669	-47.887%
2024-12-19	38.9000	39.1800	37.7500	37.7500	-6.095%	9	2,684	-51.656%