Dark

MSFT20261218C560
MSFT Dec 18 2026 560.00 Call (MSFT261218C00560000)
option OPRA

EOD

Aug 3, 2026

15.70+72.527%(+6.60)3,838

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.5500	16.7900	11.5500	15.7000	+72.527%	3,838	4,595	0.000%
2026-07-31	8.1000	9.7100	7.6000	9.1000	+17.419%	95	2,252	+72.527%
2026-07-30	7.2500	8.8000	7.2500	7.7500	+121.429%	91	2,218	+102.581%
2026-07-29	3.5600	3.5600	3.5000	3.5000	-17.647%	5	2,222	+348.571%
2026-07-28	4.0500	4.3000	3.9100	4.2500	+14.865%	37	2,223	+269.412%
2026-07-27	3.5000	4.0100	3.5000	3.7000	+5.714%	148	2,225	+324.324%
2026-07-24	3.6200	3.7400	3.4800	3.5000	-0.568%	76	2,234	+348.571%
2026-07-23	4.2500	4.4000	3.4400	3.5200	-20.000%	75	2,236	+346.023%
2026-07-22	4.4000	4.4000	4.4000	4.4000	-13.725%	19	2,250	+256.818%
2026-07-21	5.2500	5.4000	5.1000	5.1000	-7.273%	38	2,269	+207.843%
2026-07-20	5.3000	5.5400	5.3000	5.5000	-14.463%	9	2,266	+185.455%
2026-07-16	5.7500	6.5000	5.7300	6.4300	+36.809%	5	2,264	+144.168%
2026-07-14	4.6500	4.7200	4.5000	4.7000	-11.321%	14	2,260	+234.043%
2026-07-13	5.1200	5.3000	4.9000	5.3000	+12.766%	32	2,250	+196.226%
2026-07-10	4.7000	4.7000	4.7000	4.7000	+12.710%	1	2,228	+234.043%
2026-07-09	4.1300	4.1700	4.1300	4.1700	-5.442%	29	2,227	+276.499%
2026-07-08	4.6700	4.6700	4.4000	4.4100	-18.333%	16	2,252	+256.009%
2026-07-07	5.8700	5.8700	5.4000	5.4000	+4.854%	4	2,261	+190.741%
2026-07-06	5.1000	5.3000	5.1000	5.1500	-11.207%	6	2,260	+204.854%
2026-07-02	5.4600	6.1500	5.4600	5.8000	+1.754%	27	2,259	+170.690%
2026-07-01	5.4500	5.7000	5.4500	5.7000	+31.336%	4	2,259	+175.439%
2026-06-30	4.5500	4.5500	4.2000	4.3400	+2.118%	123	2,259	+261.751%
2026-06-29	4.6000	4.6000	4.2500	4.2500	-8.602%	11	2,251	+269.412%
2026-06-26	3.8500	4.6500	3.8500	4.6500	+41.768%	13	2,256	+237.634%
2026-06-25	3.4200	3.4200	3.2800	3.2800	-16.327%	12	2,254	+378.659%
2026-06-24	4.3800	4.3800	3.9200	3.9200	-7.765%	25	2,247	+300.510%
2026-06-23	4.5800	4.5800	4.2000	4.2500	+1.918%	25	2,268	+269.412%
2026-06-22	4.9000	5.0000	4.1500	4.1700	-16.600%	15	2,270	+276.499%
2026-06-18	4.4800	5.0500	4.4800	5.0000	+8.696%	14	2,274	+214.000%
2026-06-17	5.3000	5.3000	4.6000	4.6000	-21.502%	22	2,274	+241.304%
2026-06-16	6.4500	6.5000	5.8000	5.8600	-13.569%	33	2,274	+167.918%
2026-06-15	6.8500	6.9700	6.5300	6.7800	+16.295%	4	2,276	+131.563%
2026-06-12	5.8300	5.8300	5.8300	5.8300	+0.517%	4	2,277	+169.297%
2026-06-11	5.8000	5.9700	5.3000	5.8000	-8.228%	57	2,281	+170.690%
2026-06-10	7.2000	7.2000	6.3200	6.3200	-10.355%	40	2,279	+148.418%
2026-06-09	7.9000	7.9000	6.7000	7.0500	-7.843%	18	2,284	+122.695%
2026-06-08	8.1100	8.1500	7.5500	7.6500	-9.574%	63	2,290	+105.229%
2026-06-05	9.0000	9.0000	8.4000	8.4600	-21.521%	73	2,257	+85.579%
2026-06-04	11.8500	11.8500	10.6300	10.7800	-4.178%	134	2,260	+45.640%
2026-06-03	11.7900	11.9500	10.3700	11.2500	-16.913%	37	2,251	+39.556%
2026-06-02	15.7500	15.7500	13.5400	13.5400	-24.358%	20	2,248	+15.953%
2026-06-01	18.0500	19.0000	16.9500	17.9000	+42.063%	417	2,246	-12.291%
2026-05-29	11.8000	13.2100	11.4600	12.6000	+38.920%	157	2,335	+24.603%
2026-05-28	9.4500	9.4500	8.8500	9.0700	+31.449%	86	2,308	+73.098%
2026-05-27	6.9000	6.9000	6.9000	6.9000	-8.000%	5	2,321	+127.536%
2026-05-22	7.4200	7.5000	7.4200	7.5000	-1.575%	4	2,326	+109.333%
2026-05-21	7.7000	7.7000	7.6200	7.6200	-0.131%	3	2,324	+106.037%
2026-05-20	6.8700	7.6300	6.8500	7.6300	-1.548%	12	2,324	+105.767%
2026-05-19	9.0000	9.3300	7.7500	7.7500	-4.203%	11	2,319	+102.581%
2026-05-18	8.2000	8.2000	8.0700	8.0900	-4.824%	11	2,319	+94.067%
2026-05-15	7.5100	8.8200	7.2500	8.5000	+28.788%	87	2,319	+84.706%
2026-05-14	6.3800	6.8000	6.3800	6.6000	+13.793%	21	2,310	+137.879%
2026-05-13	5.7500	5.8000	5.7500	5.8000	-1.361%	3	2,316	+170.690%
2026-05-12	5.8800	5.8800	5.8800	5.8800	-8.837%	1	2,316	+167.007%
2026-05-08	6.5700	6.5700	6.4500	6.4500	-13.073%	3	2,316	+143.411%
2026-05-07	8.0000	8.0000	7.1500	7.4200	+25.976%	6	2,318	+111.590%
2026-05-06	5.3800	6.1400	5.3800	5.8900	+1.727%	4	2,319	+166.553%
2026-05-05	5.6500	5.7900	5.4900	5.7900	-8.819%	8	2,316	+171.157%
2026-05-04	6.8500	6.9000	6.2400	6.3500	-5.082%	73	2,315	+147.244%
2026-05-01	6.5500	7.0000	6.4600	6.6900	+24.581%	9	2,264	+134.679%
2026-04-30	7.4500	7.4500	5.1500	5.3700	-44.639%	122	2,264	+192.365%
2026-04-29	10.8000	10.8000	9.3500	9.7000	-8.920%	29	2,270	+61.856%
2026-04-28	10.0500	10.9000	10.0500	10.6500	+2.404%	121	2,276	+47.418%
2026-04-27	9.3500	10.4000	9.3500	10.4000	+15.556%	7	2,230	+50.962%
2026-04-24	8.8900	9.0000	8.8000	9.0000	+10.294%	7	2,228	+74.444%
2026-04-23	8.1600	8.1600	8.1600	8.1600	-22.286%	1	2,227	+92.402%
2026-04-22	10.2500	10.5000	10.2200	10.5000	+8.921%	32	2,226	+49.524%
2026-04-21	9.7800	9.7800	9.6400	9.6400	+18.282%	2	2,210	+62.863%
2026-04-20	8.3000	8.3000	8.1500	8.1500	-17.843%	3	2,210	+92.638%
2026-04-17	9.5300	10.8000	9.4500	9.9200	+9.251%	10	2,209	+58.266%
2026-04-16	8.4200	9.2500	8.4100	9.0800	+8.095%	13	2,209	+72.907%
2026-04-15	6.2000	8.4500	6.2000	8.4000	+46.087%	15	2,215	+86.905%
2026-04-14	6.3000	6.3000	5.7500	5.7500	+19.543%	33	2,216	+173.043%
2026-04-13	4.1800	4.8200	4.1800	4.8100	+43.582%	30	2,215	+226.403%
2026-04-10	3.3500	3.3500	3.2800	3.3500	+11.667%	39	2,208	+368.657%
2026-04-09	2.9500	3.0000	2.9500	3.0000	-2.280%	2	2,203	+423.333%
2026-04-08	3.0000	3.0700	3.0000	3.0700	+10.830%	28	2,203	+411.401%
2026-04-07	3.0000	3.0000	2.7700	2.7700	-4.811%	4	2,224	+466.787%
2026-04-06	2.9100	2.9100	2.9100	2.9100	-0.683%	2	2,224	+439.519%
2026-04-02	2.9300	2.9300	2.9300	2.9300	-6.984%	1	2,223	+435.836%
2026-04-01	3.1000	3.2500	3.1000	3.1500	+3.279%	6	2,223	+398.413%
2026-03-31	3.1300	3.1900	3.0000	3.0500	+16.858%	539	2,218	+414.754%
2026-03-30	2.6300	2.9900	2.6100	2.6100	-4.044%	142	2,201	+501.533%
2026-03-27	2.8000	2.8500	2.6800	2.7200	-8.418%	12	2,221	+477.206%
2026-03-26	3.1000	3.1000	2.9700	2.9700	-7.188%	8	2,216	+428.620%
2026-03-25	3.1500	3.2000	3.1500	3.2000	-8.571%	69	2,211	+390.625%
2026-03-24	3.8500	3.8500	3.3000	3.5000	-9.561%	86	2,189	+348.571%
2026-03-23	4.3500	4.3600	3.8700	3.8700	-8.941%	20	2,141	+305.685%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-9.958%	5	2,146	+269.412%
2026-03-19	5.1500	5.1500	4.6000	4.7200	-7.451%	84	2,146	+232.627%
2026-03-18	5.3000	5.3000	5.1000	5.1000	-10.526%	3	2,146	+207.843%
2026-03-17	6.1500	6.1500	5.7000	5.7000	-12.442%	13	2,146	+175.439%
2026-03-13	7.0000	7.0000	6.3500	6.5100	-18.828%	13	2,150	+141.167%
2026-03-11	8.2000	8.2000	8.0200	8.0200	-2.906%	2	2,148	+95.761%
2026-03-10	8.7500	8.7500	8.2600	8.2600	-5.057%	3	2,148	+90.073%
2026-03-09	8.6500	8.7500	8.2000	8.7000	-8.805%	5	2,147	+80.460%
2026-03-06	10.1000	10.5000	9.5300	9.5400	-3.147%	32	2,149	+64.570%
2026-03-05	9.9000	10.0000	9.3300	9.8500	+2.178%	28	2,165	+59.391%
2026-03-04	9.6400	9.6400	9.6400	9.6400	+6.519%	11	2,162	+62.863%
2026-03-03	8.3000	9.0500	8.3000	9.0500	+11.728%	5	2,151	+73.481%
2026-03-02	8.1200	8.3000	7.9500	8.1000	+5.882%	29	2,150	+93.827%
2026-02-27	7.7000	7.7500	7.6500	7.6500	-9.467%	3	2,136	+105.229%
2026-02-26	8.5500	8.7500	8.4500	8.4500	+6.289%	4	2,134	+85.799%
2026-02-25	7.3000	7.9500	7.3000	7.9500	+28.226%	423	2,347	+97.484%
2026-02-24	6.2000	6.2000	6.2000	6.2000	-3.876%	9	2,347	+153.226%
2026-02-23	6.4500	6.4500	6.4500	6.4500	-11.644%	5	2,347	+143.411%
2026-02-20	7.3000	7.3000	7.3000	7.3000	-9.877%	1	2,345	+115.068%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+7.285%	30	2,346	+93.827%
2026-02-18	7.5500	7.5500	7.5500	7.5500	+6.338%	1	2,319	+107.947%
2026-02-17	7.4500	7.8500	7.1000	7.1000	-16.959%	10	2,319	+121.127%
2026-02-13	8.3000	8.5500	7.9700	8.5500	+3.012%	3	2,322	+83.626%
2026-02-12	8.1000	8.3000	8.0000	8.3000	-2.582%	3	2,322	+89.157%
2026-02-11	9.5000	9.5000	8.5200	8.5200	-15.224%	25	2,320	+84.272%
2026-02-10	10.4500	10.4500	10.0500	10.0500	+0.500%	4	2,328	+56.219%
2026-02-09	9.5000	10.0000	9.5000	10.0000	+25.945%	110	2,326	+57.000%
2026-02-06	7.7700	7.9400	7.4000	7.9400	+9.517%	14	2,260	+97.733%
2026-02-05	8.7000	8.7000	7.2500	7.2500	-24.479%	25	2,261	+116.552%
2026-02-04	10.0000	10.0900	9.6000	9.6000	+9.714%	7	2,253	+63.542%
2026-02-03	9.7000	9.7000	8.4500	8.7500	-15.865%	10	2,252	+79.429%
2026-02-02	11.5500	11.7300	10.4000	10.4000	-14.050%	133	2,251	+50.962%
2026-01-30	12.8500	13.2700	12.0300	12.1000	-4.348%	77	2,168	+29.752%
2026-01-29	13.3000	13.9500	11.2000	12.6500	-52.264%	48	2,151	+24.111%
2026-01-27	24.7500	26.5000	24.7500	26.5000	+31.123%	16	2,156	-40.755%
2026-01-23	20.2100	20.2100	20.2100	20.2100	+22.115%	1	2,157	-22.316%
2026-01-22	15.9000	16.5500	15.9000	16.5500	+11.373%	3	2,156	-5.136%
2026-01-21	16.1500	16.1500	14.3000	14.8600	-13.353%	9	2,155	+5.653%
2026-01-20	16.8000	17.1500	16.5000	17.1500	-11.598%	12	2,156	-8.455%
2026-01-16	19.4000	19.4000	19.4000	19.4000	+4.021%	1	2,155	-19.072%
2026-01-15	18.7500	19.3700	18.6500	18.6500	-0.851%	25	2,155	-15.818%
2026-01-14	20.4000	20.4000	18.5500	18.8100	-10.000%	13	2,161	-16.534%
2026-01-13	22.0000	22.0000	20.7500	20.9000	-12.698%	6	2,156	-24.880%
2026-01-12	23.9400	23.9400	23.9400	23.9400	+2.395%	11	2,152	-34.419%
2026-01-09	22.7500	23.3800	22.7500	23.3800	-6.517%	12	2,141	-32.849%
2026-01-08	25.0100	25.0100	25.0100	25.0100	-9.384%	2	2,151	-37.225%
2026-01-07	25.2000	27.6000	25.2000	27.6000	+16.949%	17	2,149	-43.116%
2026-01-06	22.6000	23.6000	22.1500	23.6000	+4.425%	44	2,152	-33.475%
2026-01-05	22.3200	22.9000	22.3200	22.6000	-0.221%	4	2,121	-30.531%
2026-01-02	23.5100	23.5100	22.6500	22.6500	-12.885%	9	2,120	-30.684%
2025-12-31	26.7500	26.7900	26.0000	26.0000	-5.455%	46	2,110	-39.615%
2025-12-30	27.4000	27.7400	27.1500	27.5000	+1.066%	447	2,110	-42.909%
2025-12-29	27.2500	27.2500	27.2100	27.2100	-3.167%	2	1,693	-42.301%
2025-12-26	27.8500	28.1000	27.8300	28.1000	-2.768%	5	1,693	-44.128%
2025-12-24	27.9800	28.9000	27.9800	28.9000	+0.522%	42	1,689	-45.675%
2025-12-23	28.4300	28.7500	28.3000	28.7500	+0.665%	11	1,689	-45.391%
2025-12-22	28.5600	28.5600	28.5600	28.5600	-0.833%	5	1,685	-45.028%
2025-12-19	29.4000	29.4000	28.8000	28.8000	-0.792%	9	1,685	-45.486%
2025-12-18	29.5000	29.5000	29.0300	29.0300	+8.280%	4	1,685	-45.918%
2025-12-17	26.9500	26.9500	26.8100	26.8100	+1.746%	3	1,684	-41.440%
2025-12-15	27.4500	27.4500	26.3500	26.3500	-10.344%	54	1,682	-40.417%
2025-12-12	29.3400	29.6500	29.3400	29.3900	-7.868%	3	1,729	-46.580%
2025-12-11	30.9500	31.9000	30.4800	31.9000	+6.333%	3	1,729	-50.784%
2025-12-10	30.3500	30.3500	29.2000	30.0000	-13.043%	8	1,727	-47.667%
2025-12-08	34.5000	34.5000	34.5000	34.5000	+10.224%	2	1,733	-54.493%
2025-12-05	30.3600	31.3000	30.3600	31.3000	+3.334%	23	1,731	-49.840%
2025-12-04	30.3200	30.3200	30.2800	30.2900	-2.322%	32	1,722	-48.168%
2025-12-03	29.2000	31.2000	28.7600	31.0100	-9.855%	42	1,750	-49.371%
2025-12-02	34.0200	34.4000	34.0200	34.4000	+6.304%	2	1,716	-54.360%
2025-12-01	31.9000	32.3600	31.9000	32.3600	-2.236%	3	1,714	-51.483%
2025-11-28	33.0200	33.1000	33.0200	33.1000	+5.113%	3	1,714	-52.568%
2025-11-26	31.5000	31.5000	31.4900	31.4900	+6.493%	16	1,695	-50.143%
2025-11-25	27.5500	29.5700	27.5500	29.5700	+5.007%	23	1,695	-46.906%
2025-11-24	28.5200	29.2300	27.9500	28.1600	-3.263%	29	1,704	-44.247%
2025-11-21	29.8500	30.0000	28.6500	29.1100	-9.540%	43	1,686	-46.067%
2025-11-20	32.8400	32.8400	31.7800	32.1800	-7.926%	5	1,673	-51.212%
2025-11-19	33.8500	34.9700	33.8500	34.9500	-9.806%	47	1,671	-55.079%
2025-11-18	40.6000	40.6000	36.6500	38.7500	-7.074%	13	1,652	-59.484%
2025-11-14	41.7000	41.7000	41.7000	41.7000	-5.975%	1	1,649	-62.350%
2025-11-13	45.1000	45.2500	44.3500	44.3500	-0.716%	13	1,649	-64.600%
2025-11-12	41.7000	44.6700	40.8500	44.6700	+5.603%	5	1,647	-64.853%
2025-11-11	42.3000	42.3000	42.3000	42.3000	-1.053%	1	1,646	-62.884%
2025-11-10	42.7500	42.7500	42.7500	42.7500	+7.412%	3	1,646	-63.275%
2025-11-07	39.0500	39.8000	39.0500	39.8000	-2.927%	12	1,649	-60.553%
2025-11-06	41.0000	41.0000	41.0000	41.0000	-7.491%	1	1,639	-61.707%
2025-11-05	44.7000	44.7000	44.3000	44.3200	-0.404%	15	1,639	-64.576%
2025-11-04	44.5900	44.5900	44.5000	44.5000	-9.461%	22	1,648	-64.719%
2025-11-03	49.3400	49.3400	49.1500	49.1500	-0.907%	6	1,626	-68.057%
2025-10-31	49.4400	50.5000	48.9500	49.6000	-1.802%	4	1,626	-68.347%
2025-10-30	55.6000	55.7500	50.5100	50.5100	-20.769%	51	1,626	-68.917%
2025-10-29	62.2100	63.7500	60.2000	63.7500	-0.078%	33	1,631	-75.373%
2025-10-28	63.6100	63.8000	61.2500	63.8000	+15.684%	22	1,624	-75.392%
2025-10-27	55.1500	55.1500	55.1500	55.1500	+9.642%	5	1,623	-71.532%
2025-10-24	50.5000	50.5000	50.3000	50.3000	+0.500%	2	1,623	-68.787%
2025-10-23	50.2000	50.3500	50.0500	50.0500	+7.681%	3	1,623	-68.631%
2025-10-20	46.4800	46.4800	46.4800	46.4800	+3.982%	1	1,622	-66.222%
2025-10-16	44.1700	44.7000	44.1700	44.7000	-0.423%	3	1,623	-64.877%
2025-10-14	44.1100	44.8900	44.1100	44.8900	-0.905%	16	1,622	-65.026%
2025-10-13	46.0800	46.3100	45.3000	45.3000	+0.667%	3	1,623	-65.342%
2025-10-10	47.8700	47.8700	45.0000	45.0000	-10.180%	51	1,622	-65.111%
2025-10-09	50.1000	50.1000	50.1000	50.1000	-1.281%	1	1,672	-68.663%
2025-10-08	50.8900	50.8900	50.7500	50.7500	+0.178%	2	1,672	-69.064%
2025-10-07	50.7000	50.7000	49.6400	50.6600	+0.916%	8	1,670	-69.009%
2025-10-06	49.3800	50.2000	49.3800	50.2000	+6.131%	4	1,670	-68.725%
2025-10-03	47.1000	47.3000	47.1000	47.3000	+2.826%	2	1,672	-66.808%
2025-09-30	46.0000	46.0000	46.0000	46.0000	+9.524%	12	1,671	-65.870%
2025-09-26	42.0000	42.0000	42.0000	42.0000	-8.197%	1	1,682	-62.619%
2025-09-22	45.7500	45.7500	45.7500	45.7500	+2.235%	40	1,683	-65.683%
2025-09-19	44.7500	44.7500	44.7500	44.7500	+2.874%	10	1,659	-64.916%
2025-09-12	43.5000	43.5000	43.5000	43.5000	+16.310%	1	1,659	-63.908%
2025-09-09	37.1200	37.4000	37.1200	37.4000	+0.863%	15	1,659	-58.021%
2025-09-08	37.0800	37.0800	37.0800	37.0800	+5.641%	1	1,644	-57.659%
2025-09-05	38.1000	38.1000	34.6000	35.1000	-12.360%	15	1,643	-55.271%
2025-09-03	40.0500	40.0500	40.0500	40.0500	-5.005%	1	1,630	-60.799%
2025-08-29	42.1600	42.1600	42.1600	42.1600	-1.380%	1	1,629	-62.761%
2025-08-28	42.7500	42.7500	42.7500	42.7500	+3.964%	2	1,629	-63.275%
2025-08-27	39.5500	41.1200	39.5500	41.1200	-5.688%	2	1,631	-61.819%
2025-08-22	43.6000	43.6000	43.6000	43.6000	+3.933%	10	1,631	-63.991%
2025-08-20	41.9500	41.9500	41.9500	41.9500	-3.895%	1	1,621	-62.574%
2025-08-19	47.2100	47.2100	43.6500	43.6500	-14.696%	2	1,621	-64.032%
2025-08-14	51.1700	51.1700	51.1700	51.1700	+0.768%	1	1,622	-69.318%
2025-08-11	51.0000	51.0000	50.7800	50.7800	-1.014%	2	1,623	-69.082%
2025-08-08	51.0000	51.3000	51.0000	51.3000	+2.293%	5	1,624	-69.396%
2025-08-07	52.5300	52.5300	50.1500	50.1500	-12.707%	4	1,625	-68.694%
2025-08-05	57.7700	57.7700	57.4500	57.4500	-4.282%	5	1,618	-72.672%
2025-08-04	58.3500	60.0200	58.3500	60.0200	+15.246%	17	1,618	-73.842%
2025-08-01	56.1100	56.1100	52.0800	52.0800	-10.361%	18	1,622	-69.854%
2025-07-31	63.8800	64.9600	58.0000	58.1000	+24.812%	1,455	1,636	-72.978%
2025-07-30	45.9800	46.5500	45.9800	46.5500	+0.215%	19	423	-66.273%
2025-07-28	46.7000	46.7000	46.3200	46.4500	-6.181%	8	422	-66.200%
2025-07-25	47.6000	49.5100	47.6000	49.5100	+6.588%	3	420	-68.289%
2025-07-24	46.4500	46.4500	46.4500	46.4500	+1.931%	1	420	-66.200%
2025-07-18	47.1000	47.1000	45.5700	45.5700	-5.358%	9	419	-65.548%
2025-07-17	47.7100	48.2000	47.7100	48.1500	+8.202%	20	426	-67.394%
2025-07-16	44.5500	44.5500	44.3000	44.5000	+6.383%	4	420	-64.719%
2025-07-10	41.8300	41.8300	41.8300	41.8300	-2.037%	1	420	-62.467%
2025-07-09	42.7000	42.7000	42.7000	42.7000	+5.693%	1	420	-63.232%
2025-07-08	40.0300	40.4400	40.0300	40.4000	-2.439%	4	420	-61.139%
2025-07-07	41.5000	41.5000	41.4100	41.4100	-0.933%	12	422	-62.086%
2025-07-03	39.9600	41.8000	39.7200	41.8000	+10.378%	10	409	-62.440%
2025-07-02	38.9000	38.9000	37.7800	37.8700	-9.293%	39	409	-58.542%
2025-06-30	41.7500	41.7500	41.7500	41.7500	+1.829%	8	397	-62.395%
2025-06-27	41.6700	42.1000	41.0000	41.0000	+0.613%	5	397	-61.707%
2025-06-26	40.2500	40.7500	40.2500	40.7500	+6.120%	2	397	-61.472%
2025-06-24	38.8300	38.8300	38.4000	38.4000	+3.504%	2	397	-59.115%
2025-06-23	37.2700	37.3300	37.0000	37.1000	+6.916%	54	398	-57.682%
2025-06-17	34.7000	34.7000	34.7000	34.7000	-1.280%	1	452	-54.755%
2025-06-16	35.1500	35.1500	35.1500	35.1500	+1.855%	30	452	-55.334%
2025-06-13	34.4000	34.5100	34.4000	34.5100	+3.138%	18	482	-54.506%
2025-06-11	33.4600	33.4600	33.4600	33.4600	+5.220%	8	474	-53.078%
2025-06-10	31.8000	31.8000	31.8000	31.8000	+0.157%	3	474	-50.629%
2025-06-09	31.7500	31.7500	31.7500	31.7500	-0.843%	1	477	-50.551%
2025-06-06	31.9400	32.0200	31.9400	32.0200	+10.604%	12	477	-50.968%
2025-06-02	28.9500	28.9500	28.9500	28.9500	-0.686%	3	473	-45.769%
2025-05-27	29.1500	29.1500	29.1500	29.1500	+4.856%	1	476	-46.141%
2025-05-23	27.8000	27.8000	27.8000	27.8000	-1.418%	2	474	-43.525%
2025-05-15	28.2000	28.2000	28.2000	28.2000	+4.059%	2	474	-44.326%
2025-05-14	27.9300	27.9300	27.1000	27.1000	+7.242%	5	472	-42.066%
2025-05-13	25.2700	25.2700	25.2700	25.2700	+7.349%	1	467	-37.871%
2025-05-12	23.5400	23.5400	23.5400	23.5400	+0.384%	1	467	-33.305%
2025-05-06	23.4500	23.4500	23.4500	23.4500	+2.851%	1	467	-33.049%
2025-05-02	22.8000	22.8000	22.8000	22.8000	+5.069%	4	467	-31.140%
2025-05-01	21.3500	21.7500	21.2500	21.7000	+88.860%	14	469	-27.650%
2025-04-30	11.2800	11.4900	11.2800	11.4900	+20.820%	2	476	+36.641%
2025-04-24	9.5100	9.5100	9.5100	9.5100	+7.215%	1	476	+65.089%
2025-04-23	8.8700	8.8700	8.8700	8.8700	+22.008%	1	477	+77.001%
2025-04-21	7.2700	7.2700	7.2700	7.2700	-40.798%	1	478	+115.956%
2025-04-14	12.3400	12.3400	12.2800	12.2800	+9.253%	2	479	+27.850%
2025-04-09	8.4100	11.2400	8.4100	11.2400	+26.719%	2	479	+39.680%
2025-04-08	8.8700	8.8700	8.8700	8.8700	+29.489%	2	480	+77.001%
2025-04-07	6.8400	6.8500	6.8400	6.8500	-32.975%	7	480	+129.197%
2025-04-04	10.2200	10.2200	10.2200	10.2200	-0.969%	200	485	+53.620%
2025-04-03	10.3200	10.3200	10.3200	10.3200	-5.753%	1	485	+52.132%
2025-04-02	10.9000	10.9500	10.8500	10.9500	+16.489%	3	485	+43.379%
2025-03-31	9.6200	9.6200	9.2000	9.4000	-11.737%	4	484	+67.021%
2025-03-28	10.7700	10.7800	10.6500	10.6500	-14.320%	6	484	+47.418%
2025-03-27	12.4300	12.4300	12.4300	12.4300	+0.648%	1	484	+26.307%
2025-03-26	13.1000	13.2100	12.3500	12.3500	-7.143%	12	484	+27.126%
2025-03-25	13.3000	13.3000	13.3000	13.3000	+0.987%	1	495	+18.045%
2025-03-24	13.1500	13.1700	13.1500	13.1700	+3.619%	3	495	+19.210%
2025-03-19	12.7100	12.7100	12.7100	12.7100	-1.473%	2	495	+23.525%
2025-03-14	12.9000	12.9000	12.9000	12.9000	-3.298%	2	496	+21.705%
2025-03-12	13.4800	13.5100	13.3400	13.3400	-22.622%	150	495	+17.691%
2025-03-06	17.2000	17.2400	17.2000	17.2400	+18.897%	10	565	-8.933%
2025-03-04	14.6600	14.6600	14.5000	14.5000	-7.526%	2	565	+8.276%
2025-03-03	15.8900	15.8900	15.6800	15.6800	-13.846%	133	566	+0.128%
2025-02-26	18.2000	18.2000	18.2000	18.2000	+2.767%	4	622	-13.736%
2025-02-25	17.7100	17.7100	17.7100	17.7100	-11.005%	1	623	-11.350%
2025-02-21	21.8800	21.8900	19.9000	19.9000	+3.971%	36	623	-21.106%
2025-02-18	19.1200	19.1400	19.1100	19.1400	-2.645%	3	623	-17.973%
2025-02-13	19.6300	19.6600	19.5800	19.6600	-4.794%	3	622	-20.142%
2025-02-10	20.6500	20.6500	20.6500	20.6500	+0.536%	1	622	-23.971%
2025-02-07	20.9000	20.9000	20.3500	20.5400	-6.636%	12	622	-23.564%
2025-02-06	22.0000	22.0000	22.0000	22.0000	+6.796%	1	623	-28.636%
2025-02-05	20.6000	20.6000	20.6000	20.6000	-9.251%	1	622	-23.786%
2025-01-31	22.7000	22.7000	22.7000	22.7000	+4.464%	20	622	-30.837%
2025-01-30	21.7500	21.7500	21.6500	21.7300	-31.429%	38	635	-27.750%
2025-01-29	31.6900	31.6900	31.6900	31.6900	+3.090%	1	635	-50.458%
2025-01-24	30.7400	30.7400	30.7400	30.7400	+27.025%	76	635	-48.926%
2025-01-14	24.2000	24.2000	24.2000	24.2000	+1.340%	1	635	-35.124%
2025-01-13	23.8800	23.8800	23.8800	23.8800	-9.408%	1	635	-34.255%
2025-01-10	26.3600	26.3600	26.3600	26.3600	-11.425%	2	635	-40.440%
2025-01-06	29.7600	29.7600	29.7600	29.7600	+8.613%	1	633	-47.245%
2025-01-02	27.4000	27.4000	27.4000	27.4000	-3.860%	1	633	-42.701%
2024-12-31	28.5000	28.5000	28.5000	28.5000	-22.259%	1	633	-44.912%
2024-12-19	36.6600	36.6600	36.6600	36.6600	-9.325%	2	633	-57.174%
2024-12-17	40.4300	40.4300	40.4300	40.4300	+7.555%	2	633	-61.167%
2024-12-11	37.5900	37.5900	37.5900	37.5900	+2.705%	1	633	-58.234%
2024-12-09	36.6000	36.6000	36.6000	36.6000	+46.517%	30	633	-57.104%
2024-11-22	24.7500	24.9800	24.7500	24.9800	-3.775%	4	633	-37.150%
2024-11-19	25.9600	25.9600	25.9600	25.9600	-4.383%	2	631	-39.522%
2024-11-14	27.1500	27.1500	27.1500	27.1500	-11.275%	1	629	-42.173%
2024-11-13	30.6000	30.6000	30.6000	30.6000	+17.692%	1	630	-48.693%
2024-11-12	26.0000	26.0000	26.0000	26.0000	+0.775%	2	630	-39.615%
2024-11-05	25.8000	25.8000	25.8000	25.8000	+3.698%	34	632	-39.147%
2024-11-04	26.4000	26.4000	24.8800	24.8800	-5.936%	20	632	-36.897%
2024-11-01	26.5300	27.9500	26.4400	26.4500	+5.378%	20	635	-40.643%
2024-10-31	24.8900	25.4700	24.8900	25.1000	-6.168%	3	644	-37.450%
2024-10-02	26.7500	26.7500	26.7500	26.7500	-13.149%	10	644	-41.308%
2024-09-26	30.8000	30.8000	30.8000	30.8000	-1.754%	1	634	-49.026%
2024-09-25	30.7400	31.3500	30.7400	31.3500	-4.011%	11	633	-49.920%
2024-09-23	31.9300	32.6600	31.9300	32.6600	-9.654%	2	622	-51.929%
2024-09-19	36.8600	37.1700	35.9300	36.1500	+4.299%	27	621	-56.570%
2024-09-18	34.4200	34.6600	34.4200	34.6600	-6.677%	4	600	-54.703%
2024-09-17	37.0500	37.2200	36.4700	37.1400	+9.075%	10	600	-57.728%
2024-09-16	34.0500	34.0500	34.0500	34.0500	+7.075%	2	600	-53.891%
2024-09-12	31.8000	31.8000	31.8000	31.8000	+26.241%	3	600	-50.629%
2024-09-06	24.7300	25.1900	24.7300	25.1900	-6.704%	4	600	-37.674%
2024-09-05	27.0000	27.0000	27.0000	27.0000	-6.736%	1	599	-41.852%
2024-08-29	28.9500	28.9500	28.9500	28.9500	-11.872%	2	600	-45.769%
2024-08-21	32.9000	32.9000	32.8500	32.8500	+0.767%	25	600	-52.207%
2024-08-20	32.5500	32.6000	32.5500	32.6000	+8.848%	16	601	-51.840%
2024-08-14	29.9500	29.9500	29.9500	29.9500	+3.419%	2	601	-47.579%
2024-08-13	28.9600	28.9600	28.9600	28.9600	+0.836%	1	601	-45.787%
2024-08-09	28.7200	28.7200	28.7200	28.7200	+0.737%	4	601	-45.334%
2024-08-08	28.6400	29.0000	28.0200	28.5100	+0.387%	7	601	-44.932%
2024-08-06	28.4000	28.4000	28.4000	28.4000	+2.638%	1	601	-44.718%
2024-08-05	25.0000	29.3500	25.0000	27.6700	-8.165%	19	601	-43.260%
2024-08-02	30.1300	30.1300	29.2900	30.1300	-11.382%	5	587	-47.892%
2024-07-31	34.0000	34.0000	34.0000	34.0000	-0.029%	1	587	-53.824%
2024-07-26	34.0100	34.0100	34.0100	34.0100	-12.096%	40	586	-53.837%
2024-07-24	38.6900	38.6900	38.6900	38.6900	-13.542%	3	586	-59.421%
2024-07-23	44.8000	44.8000	44.7500	44.7500	+4.801%	2	586	-64.916%
2024-07-18	44.2800	44.2800	42.7000	42.7000	-1.454%	60	586	-63.232%
2024-07-17	43.6200	43.6200	43.3300	43.3300	-6.917%	4	586	-63.766%
2024-07-16	46.4500	46.5500	46.4500	46.5500	-4.119%	4	586	-66.273%
2024-07-15	48.5500	48.5500	48.5500	48.5500	-3.325%	1	586	-67.662%
2024-07-11	49.3600	50.2900	48.9500	50.2200	-9.350%	4	586	-68.738%
2024-07-10	55.4000	55.4000	55.4000	55.4000	+0.362%	15	585	-71.661%
2024-07-09	55.2000	55.2000	55.2000	55.2000	-0.951%	40	585	-71.558%
2024-07-08	55.7300	55.7300	55.7300	55.7300	-1.363%	19	545	-71.828%
2024-07-05	56.2300	56.5000	56.2300	56.5000	+11.440%	15	545	-72.212%
2024-07-02	50.7000	50.7000	50.7000	50.7000	+1.339%	25	545	-69.034%
2024-07-01	46.8500	50.5500	46.3000	50.0300	+0.140%	27	520	-68.619%
2024-06-28	49.9600	49.9600	49.9600	49.9600	+0.301%	2	516	-68.575%
2024-06-27	50.4400	50.7100	49.8100	49.8100	-0.380%	14	516	-68.480%
2024-06-26	50.0000	50.0000	50.0000	50.0000	+1.626%	1	516	-68.600%
2024-06-25	49.2000	49.2000	49.2000	49.2000	+4.837%	15	516	-68.089%
2024-06-20	46.9500	47.1900	45.6000	46.9300	-2.331%	234	518	-66.546%
2024-06-18	47.9000	48.0500	47.9000	48.0500	+11.382%	24	484	-67.326%
2024-06-13	43.1400	43.1400	43.1400	43.1400	+0.023%	4	484	-63.607%
2024-06-12	43.0000	43.1300	43.0000	43.1300	+20.240%	154	484	-63.598%
2024-06-05	34.6300	35.8700	34.6300	35.8700	+10.403%	8	360	-56.231%
2024-06-03	33.5000	33.5000	32.4900	32.4900	-0.031%	9	354	-51.677%
2024-05-31	32.5000	32.5000	32.5000	32.5000	-10.959%	4	359	-51.692%
2024-05-30	36.5000	36.5000	36.5000	36.5000	-6.410%	1	357	-56.986%
2024-05-24	39.0000	39.0000	39.0000	39.0000	-2.743%	2	357	-59.744%
2024-05-22	40.1000	40.1000	40.1000	40.1000	+0.703%	1	357	-60.848%
2024-05-21	41.7000	41.7000	39.8200	39.8200	+6.585%	5	357	-60.573%
2024-05-20	37.3600	37.3600	37.3600	37.3600	-2.454%	1	356	-57.976%
2024-05-16	38.3000	38.3000	38.3000	38.3000	+5.539%	3	356	-59.008%
2024-05-15	36.2900	36.2900	36.2900	36.2900	+6.735%	4	353	-56.737%
2024-05-10	34.0000	34.0000	34.0000	34.0000	-1.105%	2	353	-53.824%
2024-05-06	34.3800	34.3800	34.3800	34.3800	+16.542%	1	354	-54.334%
2024-05-02	30.0000	30.0000	29.5000	29.5000	+5.357%	18	353	-46.780%
2024-04-30	29.2500	29.2500	28.0000	28.0000	-20.000%	18	365	-43.929%
2024-04-26	33.4000	35.0000	33.4000	35.0000	+16.473%	4	351	-55.143%
2024-04-25	29.5000	30.0500	29.5000	30.0500	-8.496%	28	351	-47.754%
2024-04-22	32.8400	32.8400	32.8400	32.8400	+1.046%	1	368	-52.192%
2024-04-19	32.5000	32.5000	32.5000	32.5000	-8.964%	1	368	-51.692%
2024-04-18	35.9000	35.9000	35.7000	35.7000	-5.430%	170	367	-56.022%
2024-04-17	37.7500	37.7500	37.7500	37.7500	-1.048%	2	297	-58.411%