Dark

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

EOD

Sep 29, 2026

14.76-0.270%(-0.04)562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5000	16.0500	12.4000	14.7600	-0.270%	562	11,262	0.000%
2026-09-28	14.0500	16.0000	12.9200	14.8000	-16.854%	269	11,435	-0.270%
2026-09-25	11.4500	19.1300	11.4500	17.8000	+61.818%	1,015	11,417	-17.079%
2026-09-24	10.7000	11.3500	9.6000	11.0000	-7.641%	269	11,324	+34.182%
2026-09-23	13.1000	15.1900	11.5000	11.9100	+0.168%	191	11,335	+23.929%
2026-09-22	14.8000	15.9000	10.8500	11.8900	-8.959%	638	11,329	+24.138%
2026-09-21	10.5000	13.1000	9.7500	13.0600	+24.381%	358	11,455	+13.017%
2026-09-18	11.2700	11.2700	9.8500	10.5000	-11.017%	273	11,422	+40.571%
2026-09-17	11.8700	12.6000	10.7000	11.8000	+12.061%	277	11,390	+25.085%
2026-09-16	11.2500	11.9600	9.7500	10.5300	-15.149%	539	11,305	+40.171%
2026-09-15	13.5000	14.6000	12.1800	12.4100	-19.624%	363	11,409	+18.936%
2026-09-14	13.6500	16.4900	13.0000	15.4400	+24.016%	974	11,278	-4.404%
2026-09-11	12.7500	13.3100	11.7200	12.4500	+5.063%	235	11,138	+18.554%
2026-09-10	11.0000	12.7000	11.0000	11.8500	-4.049%	502	11,177	+24.557%
2026-09-09	12.4900	12.6500	11.6000	12.3500	-2.294%	54	10,868	+19.514%
2026-09-08	13.0000	13.0000	11.8500	12.6400	-12.222%	142	10,864	+16.772%
2026-09-04	16.8000	16.8000	13.9800	14.4000	-19.101%	264	10,827	+2.500%
2026-09-03	15.9500	20.2900	15.9500	17.8000	+31.852%	199	10,827	-17.079%
2026-09-02	14.5000	14.5000	12.6000	13.5000	-8.907%	150	10,783	+9.333%
2026-09-01	14.9000	17.1000	14.5000	14.8200	-17.667%	841	10,761	-0.405%
2026-08-31	19.5200	20.1500	18.0000	18.0000	-15.094%	66	10,773	-18.000%
2026-08-28	18.9000	22.8200	18.5000	21.2000	+16.164%	429	10,745	-30.377%
2026-08-27	13.4600	18.7500	13.4600	18.2500	+22.483%	289	10,682	-19.123%
2026-08-26	14.4500	15.3000	14.2500	14.9000	+7.737%	112	10,562	-0.940%
2026-08-25	12.6800	14.0500	12.6800	13.8300	+3.985%	34	10,563	+6.725%
2026-08-24	12.6500	13.9900	12.3000	13.3000	+4.724%	145	10,561	+10.977%
2026-08-21	12.0500	13.2500	11.7500	12.7000	+5.394%	233	10,542	+16.220%
2026-08-20	12.4300	12.5500	11.3500	12.0500	-3.600%	142	10,442	+22.490%
2026-08-19	12.2000	13.7000	11.9800	12.5000	+1.215%	101	10,522	+18.080%
2026-08-18	12.0000	12.5000	11.7500	12.3500	+4.572%	65	10,503	+19.514%
2026-08-17	14.8000	15.0000	11.6000	11.8100	-26.095%	397	10,487	+24.979%
2026-08-14	16.9300	17.6500	15.9700	15.9800	-7.416%	324	10,426	-7.635%
2026-08-13	17.4900	18.9000	16.2000	17.2600	+6.281%	286	10,390	-14.484%
2026-08-12	19.0000	19.0000	15.9300	16.2400	-21.546%	935	10,360	-9.113%
2026-08-11	21.2500	21.8300	20.0000	20.7000	-9.409%	304	10,301	-28.696%
2026-08-10	22.0600	26.0500	22.0000	22.8500	+6.279%	296	10,301	-35.405%
2026-08-07	23.6000	23.6000	20.2000	21.5000	-6.114%	293	10,207	-31.349%
2026-08-06	18.7500	22.9000	18.7500	22.9000	+23.784%	208	10,232	-35.546%
2026-08-05	21.6500	21.7800	18.1000	18.5000	-13.146%	156	10,150	-20.216%
2026-08-04	17.2000	22.8000	16.6000	21.3000	+16.712%	469	10,144	-30.704%
2026-08-03	13.6500	19.2800	13.6500	18.2500	+61.504%	1,452	10,134	-19.123%
2026-07-31	9.5500	11.5000	8.6000	11.3000	+13.000%	3,316	9,731	+30.619%
2026-07-30	8.5000	10.6400	6.7500	10.0000	+164.550%	1,377	7,295	+47.600%
2026-07-29	4.0000	4.5800	3.7500	3.7800	-14.091%	946	7,064	+290.476%
2026-07-28	4.4000	5.0000	4.4000	4.4000	+4.762%	100	6,186	+235.455%
2026-07-27	4.2000	4.5000	4.2000	4.2000	+8.808%	95	6,164	+251.429%
2026-07-24	4.5500	4.5500	3.8600	3.8600	+0.260%	219	6,125	+282.383%
2026-07-23	4.5000	4.6000	3.8000	3.8500	-25.243%	70	6,145	+283.377%
2026-07-22	5.5000	5.5000	4.9000	5.1500	-15.296%	76	6,125	+186.602%
2026-07-21	4.8500	6.0800	4.8500	6.0800	-2.720%	145	6,136	+142.763%
2026-07-20	5.4500	6.4000	5.4000	6.2500	+1.626%	184	5,998	+136.160%
2026-07-17	6.1200	6.3000	5.6500	6.1500	-8.209%	34	6,063	+140.000%
2026-07-16	6.6000	7.4500	6.1000	6.7000	+11.667%	256	6,066	+120.299%
2026-07-15	5.3200	6.7000	5.3200	6.0000	+15.830%	117	6,028	+146.000%
2026-07-14	4.9000	5.5000	4.9000	5.1800	-10.843%	52	6,014	+184.942%
2026-07-13	5.8000	6.0000	5.4700	5.8100	+6.998%	93	6,006	+154.045%
2026-07-10	5.6500	5.6500	5.0500	5.4300	+16.774%	22	5,980	+171.823%
2026-07-09	4.5000	4.7500	4.5000	4.6500	-6.061%	35	5,976	+217.419%
2026-07-08	5.5000	5.5000	4.9500	4.9500	-13.613%	45	5,976	+198.182%
2026-07-07	6.1000	6.8000	5.6500	5.7300	-1.546%	456	5,982	+157.592%
2026-07-06	5.8400	6.1500	5.5500	5.8200	-7.765%	60	5,862	+153.608%
2026-07-02	6.0000	6.5500	6.0000	6.3100	+7.863%	30	5,866	+133.914%
2026-07-01	5.4500	6.4000	5.4500	5.8500	+17.000%	108	5,866	+152.308%
2026-06-30	5.0400	5.0500	4.6500	5.0000	+4.603%	80	5,860	+195.200%
2026-06-29	5.5000	5.6000	4.6500	4.7800	-8.077%	251	5,871	+208.787%
2026-06-26	3.9800	5.2000	3.9800	5.2000	+38.667%	226	5,994	+183.846%
2026-06-25	4.0000	4.0800	3.5000	3.7500	-10.714%	619	5,890	+293.600%
2026-06-24	5.0300	5.0300	4.2000	4.2000	-8.696%	569	6,177	+251.429%
2026-06-23	5.1000	5.2000	4.5500	4.6000	+4.545%	861	6,412	+220.870%
2026-06-22	5.4400	5.7500	4.4000	4.4000	-21.569%	95	6,682	+235.455%
2026-06-18	5.0000	5.7000	4.9300	5.6100	+6.857%	278	6,704	+163.102%
2026-06-17	6.0000	6.0300	5.1500	5.2500	-17.969%	185	6,704	+181.143%
2026-06-16	6.4800	6.6500	6.4000	6.4000	-15.900%	23	6,704	+130.625%
2026-06-15	7.2500	7.8400	7.1600	7.6100	+16.718%	85	6,686	+93.955%
2026-06-12	6.6500	6.7800	6.2500	6.5200	-4.539%	581	6,651	+126.380%
2026-06-11	7.0000	7.0000	5.9300	6.8300	-2.429%	543	6,527	+116.105%
2026-06-10	7.2500	8.0000	7.0000	7.0000	-7.895%	605	6,687	+110.857%
2026-06-09	8.0000	9.1700	7.3000	7.6000	-18.890%	247	7,147	+94.211%
2026-06-08	9.0000	9.3700	8.5000	9.3700	-2.396%	82	7,104	+57.524%
2026-06-05	10.8500	11.6800	9.4500	9.6000	-16.522%	125	7,119	+53.750%
2026-06-04	12.6500	13.2500	11.3000	11.5000	-6.807%	122	7,147	+28.348%
2026-06-03	14.2000	14.3000	11.4000	12.3400	-17.458%	67	7,122	+19.611%
2026-06-02	17.5000	17.9000	14.9500	14.9500	-27.427%	606	7,126	-1.271%
2026-06-01	19.7500	21.5000	19.0400	20.6000	+31.629%	920	7,175	-28.350%
2026-05-29	12.4000	15.6500	12.4000	15.6500	+54.797%	1,015	6,981	-5.687%
2026-05-28	8.4000	11.2000	8.3500	10.1100	+30.452%	740	6,662	+45.994%
2026-05-27	7.8000	8.2100	7.6000	7.7500	-4.321%	113	6,993	+90.452%
2026-05-26	8.2100	8.8500	7.9000	8.1000	-4.706%	71	6,961	+82.222%
2026-05-22	8.8500	9.0000	8.3800	8.5000	-3.409%	57	6,960	+73.647%
2026-05-21	9.0500	9.0500	8.5200	8.8000	0.000%	66	6,967	+67.727%
2026-05-20	7.7500	8.8500	7.7500	8.8000	+6.409%	43	6,967	+67.727%
2026-05-19	10.5000	10.8300	8.2700	8.2700	-10.595%	100	6,955	+78.476%
2026-05-18	8.5400	9.7000	8.5000	9.2500	+0.543%	38	6,955	+59.568%
2026-05-15	8.0000	10.3400	8.0000	9.2000	+25.170%	243	6,955	+60.435%
2026-05-14	6.2900	7.8800	6.2900	7.3500	+13.601%	573	6,969	+100.816%
2026-05-13	6.2100	6.5500	6.1500	6.4700	-0.462%	199	7,077	+128.130%
2026-05-12	7.0500	7.0500	6.4000	6.5000	-4.130%	99	7,077	+127.077%
2026-05-11	6.7500	7.1500	6.6500	6.7800	-5.702%	359	7,077	+117.699%
2026-05-08	7.8200	7.8200	7.1900	7.1900	-9.900%	407	6,985	+105.285%
2026-05-07	8.3000	9.2500	7.4000	7.9800	+15.652%	327	6,729	+84.962%
2026-05-06	6.1000	7.3000	5.9000	6.9000	+3.759%	96	6,593	+113.913%
2026-05-05	6.9500	6.9500	6.2000	6.6500	+0.758%	92	6,556	+121.955%
2026-05-04	7.5000	8.0000	6.6000	6.6000	-14.508%	63	6,552	+123.636%
2026-05-01	7.8700	8.0000	7.3000	7.7200	+11.400%	85	6,499	+91.192%
2026-04-30	8.0800	8.5000	5.8000	6.9300	-36.712%	2,145	6,499	+112.987%
2026-04-29	11.1000	11.7500	10.7000	10.9500	-9.504%	202	5,971	+34.795%
2026-04-28	11.2000	12.5000	11.2000	12.1000	+4.041%	126	5,959	+21.983%
2026-04-27	10.0000	11.8000	10.0000	11.6300	+5.249%	341	5,942	+26.913%
2026-04-24	9.5000	11.0500	9.5000	11.0500	+18.182%	257	5,851	+33.575%
2026-04-23	9.5000	10.5000	8.9000	9.3500	-22.083%	620	6,043	+57.861%
2026-04-22	10.2200	12.1500	10.0100	12.0000	+18.812%	74	5,844	+23.000%
2026-04-21	9.3000	11.1000	9.3000	10.1000	+14.773%	164	5,857	+46.139%
2026-04-20	9.7500	10.2500	8.8000	8.8000	-15.385%	491	5,857	+67.727%
2026-04-17	11.1500	12.4600	10.0500	10.4000	+0.971%	361	6,170	+41.923%
2026-04-16	10.0000	10.6000	9.2000	10.3000	+13.187%	129	6,177	+43.301%
2026-04-15	6.9500	9.6000	6.9500	9.1000	+40.432%	1,587	6,173	+62.198%
2026-04-14	5.9200	7.2500	5.9200	6.4800	+19.778%	279	5,842	+127.778%
2026-04-13	4.0000	5.4100	4.0000	5.4100	+40.519%	57	5,755	+172.828%
2026-04-10	3.6000	3.8500	3.6000	3.8500	+9.065%	484	5,763	+283.377%
2026-04-09	3.2000	3.5300	2.9900	3.5300	+6.970%	204	5,909	+318.130%
2026-04-08	3.6000	3.6000	3.2500	3.3000	+2.167%	131	5,754	+347.273%
2026-04-07	3.1500	3.2500	3.1500	3.2300	-2.121%	134	5,719	+356.966%
2026-04-06	3.6500	3.6500	3.3000	3.3000	-7.821%	22	5,596	+347.273%
2026-04-02	3.4000	3.6000	3.3200	3.5800	+2.579%	21	5,596	+312.291%
2026-04-01	3.5500	3.7200	3.4900	3.4900	-1.690%	811	5,596	+322.923%
2026-03-31	3.5000	3.6500	3.2500	3.5500	+13.419%	139	5,623	+315.775%
2026-03-30	3.1000	3.2600	3.0100	3.1300	+0.968%	327	5,611	+371.565%
2026-03-27	3.2200	3.2500	2.9600	3.1000	-7.463%	699	5,453	+376.129%
2026-03-26	3.7000	3.7300	3.3000	3.3500	-8.219%	256	5,144	+340.597%
2026-03-25	3.9000	3.9500	3.5900	3.6500	-7.595%	841	5,142	+304.384%
2026-03-24	4.1900	4.1900	3.7600	3.9500	-12.222%	1,309	4,910	+273.671%
2026-03-23	4.9500	5.0000	4.4000	4.5000	-9.091%	60	4,130	+228.000%
2026-03-20	5.0000	5.1200	4.8900	4.9500	-9.506%	63	4,119	+198.182%
2026-03-19	5.8000	5.9000	5.3400	5.4700	-7.757%	85	4,107	+169.835%
2026-03-18	6.4700	6.4700	5.9000	5.9300	-9.049%	39	4,158	+148.904%
2026-03-17	7.2500	7.3500	6.5000	6.5200	-9.444%	4	4,135	+126.380%
2026-03-16	7.0300	7.2000	6.8500	7.2000	-1.505%	44	4,134	+105.000%
2026-03-13	7.9500	8.0000	7.3000	7.3100	-14.101%	24	4,110	+101.915%
2026-03-12	8.6200	8.8500	8.5000	8.5100	+0.118%	60	4,110	+73.443%
2026-03-11	8.7500	8.8000	8.2000	8.5000	-6.593%	14	4,149	+73.647%
2026-03-10	9.4000	9.4000	9.0700	9.1000	-3.499%	11	4,154	+62.198%
2026-03-09	10.2500	10.2500	9.4100	9.4300	-11.455%	15	4,151	+56.522%
2026-03-06	10.9000	10.9400	10.5200	10.6500	-2.917%	36	4,242	+38.592%
2026-03-05	11.0500	11.3000	10.4000	10.9700	+8.079%	101	4,225	+34.549%
2026-03-04	10.4000	11.1000	9.8000	10.1500	+0.495%	156	4,184	+45.419%
2026-03-03	9.0000	10.1000	9.0000	10.1000	+10.989%	22	4,283	+46.139%
2026-03-02	8.5000	9.3900	8.5000	9.1000	+8.982%	90	4,281	+62.198%
2026-02-27	7.9700	8.8300	7.9700	8.3500	-13.292%	20	4,239	+76.766%
2026-02-26	9.8900	10.2500	9.4000	9.6300	+4.108%	126	4,234	+53.271%
2026-02-25	7.8400	9.2500	7.8400	9.2500	+25.850%	34	4,225	+59.568%
2026-02-24	6.7500	7.4000	6.6700	7.3500	+8.088%	44	4,225	+100.816%
2026-02-23	7.8000	7.8000	6.6900	6.8000	-17.073%	145	4,203	+117.059%
2026-02-20	8.2400	8.4500	8.0800	8.2000	-6.286%	49	4,240	+80.000%
2026-02-19	8.6000	9.4200	8.3000	8.7500	+3.550%	62	4,218	+68.686%
2026-02-18	8.3500	8.7700	8.1800	8.4500	+6.962%	119	4,205	+74.675%
2026-02-17	8.8800	8.8800	7.9000	7.9000	-14.130%	41	4,194	+86.835%
2026-02-13	9.0000	9.7500	8.7000	9.2000	-0.541%	78	4,169	+60.435%
2026-02-12	9.6000	9.8500	8.8200	9.2500	-5.128%	44	4,169	+59.568%
2026-02-11	10.4000	10.4000	9.3300	9.7500	-12.162%	50	4,168	+51.385%
2026-02-10	12.0300	12.9000	11.1000	11.1000	-0.893%	103	4,158	+32.973%
2026-02-09	10.0800	11.2000	10.0800	11.2000	+20.430%	58	4,147	+31.786%
2026-02-06	8.6000	9.3000	7.9900	9.3000	+12.727%	250	4,118	+58.710%
2026-02-05	9.5800	9.5800	8.0900	8.2500	-22.170%	124	3,992	+78.909%
2026-02-04	10.0500	11.4000	9.7000	10.6000	+9.278%	106	3,975	+39.245%
2026-02-03	11.0000	11.0000	9.5500	9.7000	-17.447%	180	4,013	+52.165%
2026-02-02	13.6000	13.6000	11.7500	11.7500	-13.220%	163	3,956	+25.617%
2026-01-30	15.6500	15.6500	13.4500	13.5400	-9.431%	79	3,952	+9.010%
2026-01-29	16.8500	16.8500	12.4700	14.9500	-48.801%	418	3,949	-1.271%
2026-01-28	28.6500	29.3500	28.3000	29.2000	+0.172%	30	3,891	-49.452%
2026-01-27	26.0700	29.2000	26.0700	29.1500	+11.943%	74	3,890	-49.365%
2026-01-26	23.8000	26.7500	23.8000	26.0400	+4.578%	36	3,884	-43.318%
2026-01-23	19.2000	25.4000	19.2000	24.9000	+31.746%	232	3,865	-40.723%
2026-01-22	17.9000	19.0000	17.4000	18.9000	+14.199%	33	3,755	-21.905%
2026-01-21	17.9500	18.1000	16.0000	16.5500	-14.779%	69	3,736	-10.816%
2026-01-20	20.0500	20.0500	18.0000	19.4200	-5.728%	130	3,732	-23.996%
2026-01-16	21.6000	21.9000	20.6000	20.6000	-2.508%	111	3,659	-28.350%
2026-01-15	22.3000	22.3000	20.9000	21.1300	-1.721%	73	3,659	-30.147%
2026-01-14	23.3000	23.5500	20.8000	21.5000	-9.474%	98	3,674	-31.349%
2026-01-13	24.0000	24.0000	23.0000	23.7500	-9.867%	165	3,645	-37.853%
2026-01-12	26.3900	27.1000	26.3500	26.3500	-2.480%	5	3,630	-43.985%
2026-01-09	26.1700	27.0200	25.9400	27.0200	+2.504%	48	3,631	-45.374%
2026-01-08	28.2300	28.2300	26.3600	26.3600	-9.103%	125	3,668	-44.006%
2026-01-07	28.4000	30.6600	28.4000	29.0000	+10.224%	28	3,632	-49.103%
2026-01-06	25.0000	26.3100	24.5000	26.3100	+5.875%	32	3,634	-43.900%
2026-01-05	25.3000	25.9800	24.8500	24.8500	-2.968%	95	3,645	-40.604%
2026-01-02	28.2900	28.2900	25.3200	25.6100	-13.713%	102	3,567	-42.366%
2025-12-31	29.7000	29.8700	29.4500	29.6800	-2.689%	29	3,628	-50.270%
2025-12-30	30.6000	31.3700	30.4000	30.5000	+0.164%	74	3,628	-51.607%
2025-12-29	30.0000	31.1000	29.9800	30.4500	-2.498%	38	3,627	-51.527%
2025-12-26	31.1000	31.3500	31.1000	31.2300	-2.862%	19	3,641	-52.738%
2025-12-24	31.2500	32.5000	31.2500	32.1500	+1.260%	36	3,618	-54.090%
2025-12-23	32.1600	32.1600	31.4600	31.7500	-0.251%	18	3,618	-53.512%
2025-12-22	31.0900	32.0000	31.0900	31.8300	-0.841%	65	3,610	-53.629%
2025-12-19	32.6000	32.8000	31.3700	32.1000	-0.465%	36	3,667	-54.019%
2025-12-18	29.8500	32.9500	29.8500	32.2500	+6.225%	153	3,656	-54.233%
2025-12-17	29.8800	30.3600	29.8800	30.3600	+1.032%	38	3,766	-51.383%
2025-12-16	29.2000	30.0500	28.9000	30.0500	+2.805%	75	3,771	-50.882%
2025-12-15	31.3500	31.3500	29.1900	29.2300	-8.941%	39	3,769	-49.504%
2025-12-12	33.0000	33.5500	32.1000	32.1000	-10.335%	17	3,778	-54.019%
2025-12-11	34.1000	35.8000	33.2700	35.8000	+9.480%	5	3,779	-58.771%
2025-12-10	33.5700	33.8000	32.0000	32.7000	-13.032%	72	3,779	-54.862%
2025-12-09	38.0000	38.2500	37.6000	37.6000	+0.053%	376	3,766	-60.745%
2025-12-08	36.3000	38.3300	36.3000	37.5800	+8.051%	32	3,932	-60.724%
2025-12-05	34.7500	34.7800	33.1500	34.7800	+3.358%	39	3,936	-57.562%
2025-12-04	32.6000	33.6500	32.6000	33.6500	+2.404%	165	3,936	-56.137%
2025-12-03	32.0000	34.7800	31.6000	32.8600	-11.309%	109	4,056	-55.082%
2025-12-02	35.9000	37.9000	35.9000	37.0500	+3.203%	21	4,060	-60.162%
2025-12-01	35.5600	36.5000	35.5600	35.9000	-4.394%	50	4,066	-58.886%
2025-11-28	37.9000	38.7700	37.5500	37.5500	+2.877%	22	4,059	-60.692%
2025-11-26	34.5000	37.0000	34.5000	36.5000	+12.204%	14	4,055	-59.562%
2025-11-25	29.0000	32.8000	28.6000	32.5300	+3.599%	57	4,055	-54.626%
2025-11-24	31.1500	32.1000	30.0000	31.4000	-2.636%	76	4,038	-52.994%
2025-11-21	32.0000	33.0800	31.4500	32.2500	-10.862%	22	4,037	-54.233%
2025-11-20	39.4500	39.5700	35.0000	36.1800	-2.216%	44	4,033	-59.204%
2025-11-19	41.5400	41.5400	37.0000	37.0000	-13.146%	1,821	4,034	-60.108%
2025-11-18	43.4600	43.4600	40.0000	42.6000	-9.765%	53	3,383	-65.352%
2025-11-17	48.1000	48.1000	47.2100	47.2100	-0.986%	201	3,357	-68.735%
2025-11-14	46.0900	48.7000	46.0900	47.6800	+2.869%	28	3,158	-69.044%
2025-11-13	47.5500	50.0000	46.2000	46.3500	-6.458%	29	3,155	-68.155%
2025-11-12	44.2600	49.5500	44.2600	49.5500	+3.661%	62	3,132	-70.212%
2025-11-11	46.0200	47.8100	46.0200	47.8000	+2.796%	14	3,150	-69.121%
2025-11-10	46.0500	46.5000	44.2500	46.5000	+6.140%	28	3,155	-68.258%
2025-11-07	43.6000	43.8700	42.5100	43.8100	+0.597%	26	3,174	-66.309%
2025-11-06	46.3700	46.3700	43.4700	43.5500	-9.176%	52	3,183	-66.108%
2025-11-05	48.5000	48.8000	47.9500	47.9500	-5.050%	29	3,156	-69.218%
2025-11-04	48.4500	50.5000	48.4500	50.5000	-0.922%	49	3,144	-70.772%
2025-11-03	54.5800	54.6200	50.5600	50.9700	-4.461%	17	3,130	-71.042%
2025-10-31	55.9500	55.9500	52.0000	53.3500	-6.731%	121	3,130	-72.334%
2025-10-30	60.0000	62.0400	55.1200	57.2000	-13.725%	124	3,100	-74.196%
2025-10-29	67.0400	67.0400	64.7200	66.3000	-1.339%	991	3,056	-77.738%
2025-10-28	70.0000	71.5000	65.8700	67.2000	+13.055%	28	3,242	-78.036%
2025-10-27	58.8500	60.2000	57.3000	59.4400	+7.779%	31	3,231	-75.168%
2025-10-24	53.9500	55.1500	53.9500	55.1500	+0.952%	7	3,231	-73.237%
2025-10-23	53.6000	54.6300	53.6000	54.6300	+4.355%	5	3,230	-72.982%
2025-10-22	51.0000	53.7500	51.0000	52.3500	+3.356%	5	3,225	-71.805%
2025-10-20	49.6500	50.9000	49.0000	50.6500	+0.696%	20	3,226	-70.859%
2025-10-17	47.3500	50.4700	47.3500	50.3000	+2.968%	73	3,224	-70.656%
2025-10-16	50.7000	50.7500	48.1000	48.8500	-4.028%	20	3,226	-69.785%
2025-10-15	50.9000	50.9000	50.9000	50.9000	+2.004%	4	3,221	-71.002%
2025-10-14	47.0500	49.9000	47.0500	49.9000	-0.200%	21	3,217	-70.421%
2025-10-13	50.5000	50.5000	50.0000	50.0000	+1.523%	42	3,229	-70.480%
2025-10-10	52.0000	52.1500	49.2500	49.2500	-11.754%	62	3,267	-70.030%
2025-10-08	55.7500	55.8100	55.7500	55.8100	+2.517%	31	3,209	-73.553%
2025-10-07	54.3300	54.5000	54.2500	54.4400	-6.444%	15	3,207	-72.888%
2025-10-06	54.2000	58.1900	54.1300	58.1900	+15.986%	47	3,207	-74.635%
2025-10-03	51.7500	52.0000	50.1700	50.1700	-1.570%	42	3,181	-70.580%
2025-10-02	52.2200	52.2200	48.3000	50.9700	-0.837%	11	3,223	-71.042%
2025-10-01	48.5000	51.7000	48.5000	51.4000	+2.187%	47	3,217	-71.284%
2025-09-30	50.3000	50.3000	49.0000	50.3000	+2.298%	14	3,254	-70.656%
2025-09-29	49.1700	49.1700	49.1700	49.1700	+5.176%	4	3,264	-69.982%
2025-09-25	46.7500	46.7500	46.7500	46.7500	+1.322%	1	3,264	-68.428%
2025-09-24	46.1400	46.1400	46.1400	46.1400	-3.513%	1	3,265	-68.010%
2025-09-23	47.9000	47.9000	47.8200	47.8200	-3.763%	2	3,265	-69.134%
2025-09-22	49.3000	49.6900	49.3000	49.6900	+4.457%	15	3,265	-70.296%
2025-09-19	48.9400	48.9400	47.5700	47.5700	+0.571%	2	3,278	-68.972%
2025-09-18	48.1200	48.3000	46.5800	47.3000	+2.826%	24	3,279	-68.795%
2025-09-17	45.8000	46.0000	45.8000	46.0000	-6.122%	6	3,267	-67.913%
2025-09-16	50.2500	50.2500	48.6000	49.0000	+0.616%	9	3,266	-69.878%
2025-09-15	46.3300	48.7000	46.3300	48.7000	+1.564%	10	3,264	-69.692%
2025-09-12	45.4600	48.0000	45.4600	47.9500	+14.167%	6	3,259	-69.218%
2025-09-11	42.0000	42.0000	42.0000	42.0000	+1.205%	1	3,257	-64.857%
2025-09-10	42.5000	42.5000	41.5000	41.5000	+2.091%	11	3,256	-64.434%
2025-09-09	41.8600	41.8600	40.3000	40.6500	+0.494%	3	3,252	-63.690%
2025-09-08	39.9500	41.7800	39.9500	40.4500	+3.718%	57	3,251	-63.511%
2025-09-05	41.6000	42.7000	38.1400	39.0000	-13.333%	44	3,251	-62.154%
2025-09-04	44.5000	45.0000	44.5000	45.0000	+3.687%	2	3,277	-67.200%
2025-09-03	43.4000	43.4000	43.4000	43.4000	-1.386%	2	3,275	-65.991%
2025-09-02	42.8500	44.0100	42.8500	44.0100	-4.222%	3	3,277	-66.462%
2025-08-29	45.6000	45.9600	45.6000	45.9500	-1.501%	40	3,270	-67.878%
2025-08-28	45.3000	46.6500	45.3000	46.6500	+3.713%	3	3,270	-68.360%
2025-08-27	44.1700	44.9800	44.1700	44.9800	+6.060%	4	3,270	-67.185%
2025-08-26	43.8800	43.8800	42.4100	42.4100	-10.148%	17	3,266	-65.197%
2025-08-22	45.4500	47.2700	45.4500	47.2000	+2.810%	8	3,261	-68.729%
2025-08-21	45.8500	46.7000	45.8500	45.9100	-0.992%	10	3,255	-67.850%
2025-08-20	47.5000	47.5000	45.3600	46.3700	-3.896%	53	3,255	-68.169%
2025-08-19	49.5000	49.5000	48.2500	48.2500	-5.945%	29	3,296	-69.409%
2025-08-18	53.3500	53.3500	51.3000	51.3000	-4.912%	101	3,297	-71.228%
2025-08-15	55.6000	56.7500	53.9500	53.9500	-2.264%	23	3,208	-72.641%
2025-08-14	55.2000	56.2000	54.8200	55.2000	-0.719%	814	3,188	-73.261%
2025-08-13	58.5000	58.5000	55.6000	55.6000	-6.555%	40	2,396	-73.453%
2025-08-12	57.4800	59.5800	57.4800	59.5000	+5.590%	31	2,363	-75.193%
2025-08-11	54.6000	57.8900	54.5500	56.3500	+3.016%	30	2,377	-73.807%
2025-08-08	55.5000	56.1000	54.7000	54.7000	-0.146%	15	2,366	-73.016%
2025-08-07	57.5700	57.5700	54.7800	54.7800	-6.471%	27	2,377	-73.056%
2025-08-06	59.9000	59.9000	58.5200	58.5700	-7.032%	34	2,388	-74.799%
2025-08-05	63.0000	63.0000	63.0000	63.0000	-2.492%	1	2,360	-76.571%
2025-08-04	63.6700	64.6500	63.5600	64.6100	+11.397%	8	2,361	-77.155%
2025-08-01	62.0000	62.0000	56.2500	58.0000	-8.445%	44	2,360	-74.552%
2025-07-31	73.0500	73.0500	62.5000	63.3500	+25.123%	147	2,335	-76.701%
2025-07-30	51.4000	51.4000	50.6300	50.6300	-3.378%	3	2,275	-70.847%
2025-07-29	51.8500	52.4000	51.8500	52.4000	+4.071%	6	2,275	-71.832%
2025-07-28	52.2000	52.2000	50.3500	50.3500	-6.690%	10	2,270	-70.685%
2025-07-25	51.8900	53.9600	51.8900	53.9600	+7.920%	3	2,270	-72.646%
2025-07-24	50.0000	50.0000	50.0000	50.0000	+4.275%	1	2,270	-70.480%
2025-07-22	48.0000	48.0000	47.9500	47.9500	-4.196%	2	2,269	-69.218%
2025-07-21	48.4500	50.0500	48.4500	50.0500	+0.502%	10	2,270	-70.509%
2025-07-18	49.8000	49.8000	49.8000	49.8000	-3.712%	6	2,269	-70.361%
2025-07-17	51.8300	52.7400	51.7200	51.7200	+6.639%	26	2,269	-71.462%
2025-07-16	48.5000	48.5000	48.5000	48.5000	-1.483%	2	2,259	-69.567%
2025-07-15	48.2500	49.8200	48.2500	49.2300	+3.773%	33	2,257	-70.018%
2025-07-14	46.4800	47.4400	46.4800	47.4400	-0.021%	2	2,243	-68.887%
2025-07-11	45.9500	47.9600	45.9500	47.4500	+2.373%	8	2,243	-68.894%
2025-07-10	45.2100	46.3800	44.7500	46.3500	+5.581%	9	2,247	-68.155%
2025-07-08	44.5500	44.5500	43.6000	43.9000	-1.987%	6	2,246	-66.378%
2025-07-07	45.4900	45.4900	44.7900	44.7900	-2.248%	3	2,245	-67.046%
2025-07-03	45.8200	45.8200	45.8200	45.8200	+8.707%	1	2,246	-67.787%
2025-07-02	42.5100	42.5100	42.0700	42.1500	-1.056%	9	2,246	-64.982%
2025-07-01	44.6500	44.6500	42.6000	42.6000	-6.987%	37	2,239	-65.352%
2025-06-30	44.9200	45.8000	44.8700	45.8000	+2.852%	13	2,247	-67.773%
2025-06-27	45.3300	46.4400	44.5300	44.5300	-2.773%	8	2,254	-66.854%
2025-06-26	44.9200	45.8000	43.6500	45.8000	+6.092%	40	2,255	-67.773%
2025-06-25	42.7700	43.2700	42.7700	43.1700	+1.457%	5	2,247	-65.810%
2025-06-24	41.8200	42.5500	41.4000	42.5500	+6.508%	17	2,245	-65.311%
2025-06-23	39.9500	39.9500	39.9500	39.9500	+3.766%	1	2,254	-63.054%
2025-06-18	38.5000	38.5000	38.5000	38.5000	+1.449%	15	2,239	-61.662%
2025-06-16	37.9500	37.9500	37.9500	37.9500	-2.692%	1	2,239	-61.107%
2025-06-12	37.6500	39.1100	37.6500	39.0000	+7.290%	7	2,239	-62.154%
2025-06-11	36.3500	36.3500	36.3500	36.3500	+3.857%	10	2,239	-59.395%
2025-06-10	35.0000	35.0000	35.0000	35.0000	-3.315%	6	2,249	-57.829%
2025-06-09	36.2000	36.2000	36.2000	36.2000	+1.117%	1	2,249	-59.227%
2025-06-06	36.0000	36.0000	35.8000	35.8000	+4.221%	10	2,250	-58.771%
2025-06-05	32.6500	34.3500	32.6500	34.3500	+5.078%	4	2,249	-57.031%
2025-06-04	32.6900	32.6900	32.6900	32.6900	-0.638%	1	2,250	-54.849%
2025-06-03	32.6000	32.9000	32.6000	32.9000	+5.516%	2	2,250	-55.137%
2025-06-02	31.1800	31.1800	31.1800	31.1800	-1.640%	1	2,252	-52.662%
2025-05-30	31.7500	31.7500	31.5300	31.7000	-0.938%	14	2,253	-53.438%
2025-05-29	31.6000	32.0000	31.6000	32.0000	-0.249%	5	2,259	-53.875%
2025-05-28	33.4500	33.4500	31.9500	32.0800	-1.444%	31	2,262	-53.990%
2025-05-27	32.3500	32.5500	32.3500	32.5500	+7.603%	4	2,293	-54.654%
2025-05-23	30.0000	30.2500	29.9000	30.2500	-5.469%	10	2,290	-51.207%
2025-05-22	32.8500	32.8500	32.0000	32.0000	+3.393%	2	2,290	-53.875%
2025-05-21	32.0000	32.3700	30.9500	30.9500	-0.482%	12	2,290	-52.310%
2025-05-20	30.8500	31.1000	30.8500	31.1000	-3.266%	4	2,281	-52.540%
2025-05-19	31.6600	32.6500	31.6600	32.1500	+7.167%	13	2,277	-54.090%
2025-05-16	29.2800	30.0000	29.1700	30.0000	-0.332%	18	2,275	-50.800%
2025-05-15	30.1000	30.1000	30.1000	30.1000	+5.800%	1	2,279	-50.963%
2025-05-13	28.2600	28.4500	27.5000	28.4500	+2.708%	33	2,278	-48.120%
2025-05-12	26.5000	27.7000	25.9500	27.7000	+5.887%	220	2,278	-46.715%
2025-05-09	25.8000	26.1600	25.8000	26.1600	-6.237%	4	2,405	-43.578%
2025-05-08	28.0000	28.1500	27.9000	27.9000	+7.308%	13	2,406	-47.097%
2025-05-06	25.3200	26.0000	25.3200	26.0000	-2.985%	3	2,408	-43.231%
2025-05-05	24.2900	26.8000	24.2900	26.8000	+4.851%	24	2,409	-44.925%
2025-05-02	23.5500	26.0400	23.5500	25.5600	+8.305%	34	2,400	-42.254%
2025-05-01	24.5000	25.2000	22.6000	23.6000	+68.571%	53	2,404	-37.458%
2025-04-30	13.0800	14.0000	13.0800	14.0000	+8.527%	16	2,427	+5.429%
2025-04-28	12.3700	12.9000	12.3700	12.9000	+12.467%	3	2,427	+14.419%
2025-04-24	11.4700	11.4700	11.4700	11.4700	+33.372%	25	2,427	+28.684%
2025-04-22	8.2000	8.6000	8.2000	8.6000	+6.568%	3	2,427	+71.628%
2025-04-21	8.1000	8.1500	8.0300	8.0700	-16.804%	99	2,428	+82.900%
2025-04-17	9.6500	9.7000	9.6500	9.7000	-8.491%	2	2,461	+52.165%
2025-04-16	11.1500	11.1500	10.6000	10.6000	-24.014%	3	2,461	+39.245%
2025-04-14	14.0500	14.0500	13.9500	13.9500	0.000%	2	2,462	+5.806%
2025-04-11	13.9500	13.9500	13.9500	13.9500	+6.651%	2	2,461	+5.806%
2025-04-10	11.6500	13.0800	11.6500	13.0800	+1.790%	3	2,461	+12.844%
2025-04-09	12.3500	13.2500	12.3500	12.8500	+43.575%	12	2,460	+14.864%
2025-04-07	8.0700	8.9500	8.0700	8.9500	-23.765%	31	2,459	+64.916%
2025-04-04	11.7400	11.7400	11.7400	11.7400	+2.087%	2	2,463	+25.724%
2025-04-03	10.5000	11.5000	10.5000	11.5000	-4.485%	9	2,464	+28.348%
2025-04-01	11.9700	12.0400	11.9700	12.0400	+18.738%	5	2,460	+22.591%
2025-03-31	10.1400	10.1400	10.1400	10.1400	-26.093%	1	2,455	+45.562%
2025-03-26	13.7200	13.7200	13.7200	13.7200	-7.422%	10	2,456	+7.580%
2025-03-25	14.5500	15.0500	14.5500	14.8200	+2.632%	27	2,466	-0.405%
2025-03-24	14.4400	14.4400	14.4400	14.4400	+8.817%	1	2,466	+2.216%
2025-03-21	13.2700	13.2700	13.2700	13.2700	-6.549%	20	2,466	+11.228%
2025-03-18	14.2000	14.2000	14.2000	14.2000	-7.007%	1	2,463	+3.944%
2025-03-17	15.2700	15.2700	15.2700	15.2700	+0.131%	1	2,462	-3.340%
2025-03-14	15.0400	15.2500	15.0000	15.2500	+4.381%	6	2,461	-3.213%
2025-03-12	14.7900	14.7900	14.6100	14.6100	+2.743%	176	2,462	+1.027%
2025-03-10	14.5000	14.8000	14.2200	14.2200	-24.960%	9	2,498	+3.797%
2025-03-06	18.9500	18.9500	18.9500	18.9500	0.000%	15	2,496	-22.111%