Dark

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

EOD

Sep 28, 2026

12.12-18.658%(-2.78)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.3000	13.0000	10.8000	12.1200	-18.658%	182	5,175	0.000%
2026-09-25	10.5000	15.7700	10.5000	14.9000	+61.957%	271	5,130	-18.658%
2026-09-24	9.0000	9.2000	7.9900	9.2000	-9.360%	69	5,030	+31.739%
2026-09-23	10.7200	12.2800	9.4500	10.1500	+1.703%	97	4,993	+19.409%
2026-09-22	12.0200	12.7000	8.8000	9.9800	-6.203%	118	4,990	+21.443%
2026-09-21	8.1000	10.6400	7.7500	10.6400	+27.273%	184	4,960	+13.910%
2026-09-18	9.0000	9.0000	8.1300	8.3600	-10.108%	44	4,916	+44.976%
2026-09-17	9.8300	9.8300	9.0200	9.3000	+10.059%	114	4,917	+30.323%
2026-09-16	9.7000	9.7000	8.2500	8.4500	-16.994%	42	4,918	+43.432%
2026-09-15	10.5000	11.1700	9.9700	10.1800	-20.157%	65	4,930	+19.057%
2026-09-14	10.3000	13.5000	10.0000	12.7500	+24.390%	148	4,982	-4.941%
2026-09-11	10.2100	10.2500	9.8100	10.2500	+3.535%	296	4,928	+18.244%
2026-09-10	10.0000	10.2500	9.5000	9.9000	-1.980%	26	4,902	+22.424%
2026-09-09	10.4000	10.4000	10.0000	10.1000	-2.037%	6	4,897	+20.000%
2026-09-08	10.0500	10.3100	9.9400	10.3100	-14.298%	51	4,899	+17.556%
2026-09-04	13.2800	13.2800	11.7500	12.0300	-19.800%	52	4,903	+0.748%
2026-09-03	14.5400	17.0000	14.5400	15.0000	+36.986%	53	4,903	-19.200%
2026-09-02	11.5000	11.5900	10.5500	10.9500	-11.907%	73	4,878	+10.685%
2026-09-01	14.0200	14.0200	12.1800	12.4300	-22.313%	4,591	4,867	-2.494%
2026-08-31	16.4300	16.4300	15.8700	16.0000	-11.357%	11	4,610	-24.250%
2026-08-28	17.2000	19.3000	16.4000	18.0500	+16.077%	72	4,602	-32.853%
2026-08-27	12.8000	15.6100	12.8000	15.5500	+22.441%	219	4,602	-22.058%
2026-08-26	12.6000	12.7000	11.9500	12.7000	+11.404%	25	4,623	-4.567%
2026-08-25	10.7500	11.4000	10.5500	11.4000	+3.261%	22	4,630	+6.316%
2026-08-24	10.8000	11.9000	10.8000	11.0400	+3.081%	278	4,633	+9.783%
2026-08-21	10.2500	10.8500	10.1000	10.7100	+6.356%	69	4,593	+13.165%
2026-08-20	10.3000	10.3200	9.8500	10.0700	-2.799%	27	4,596	+20.357%
2026-08-19	10.8500	10.8500	10.2900	10.3600	-3.717%	19	4,592	+16.988%
2026-08-18	10.0500	10.8000	9.8900	10.7600	+7.171%	64	4,592	+12.639%
2026-08-17	11.8000	11.8000	9.8000	10.0400	-23.650%	197	4,578	+20.717%
2026-08-14	14.4000	14.9400	13.1500	13.1500	-5.396%	18	4,643	-7.833%
2026-08-13	15.2300	15.9000	13.9000	13.9000	-3.939%	101	4,646	-12.806%
2026-08-12	15.0100	15.0100	13.5700	14.4700	-18.571%	153	4,573	-16.240%
2026-08-11	19.2300	19.2800	17.1000	17.7700	-9.751%	68	4,573	-31.795%
2026-08-10	20.2000	22.7500	19.6800	19.6900	+6.779%	1,265	4,573	-38.446%
2026-08-07	19.6500	20.5000	18.1000	18.4400	-5.918%	71	4,564	-34.273%
2026-08-06	17.6100	19.6000	17.0000	19.6000	+17.015%	145	4,570	-38.163%
2026-08-05	16.0500	17.4700	15.7900	16.7500	0.000%	89	4,530	-27.642%
2026-08-04	13.7900	20.0000	13.7900	16.7500	+6.688%	153	4,549	-27.642%
2026-08-03	11.5500	16.7900	11.5500	15.7000	+72.527%	3,838	4,595	-22.803%
2026-07-31	8.1000	9.7100	7.6000	9.1000	+17.419%	95	2,252	+33.187%
2026-07-30	7.2500	8.8000	7.2500	7.7500	+121.429%	91	2,218	+56.387%
2026-07-29	3.5600	3.5600	3.5000	3.5000	-17.647%	5	2,222	+246.286%
2026-07-28	4.0500	4.3000	3.9100	4.2500	+14.865%	37	2,223	+185.176%
2026-07-27	3.5000	4.0100	3.5000	3.7000	+5.714%	148	2,225	+227.568%
2026-07-24	3.6200	3.7400	3.4800	3.5000	-0.568%	76	2,234	+246.286%
2026-07-23	4.2500	4.4000	3.4400	3.5200	-20.000%	75	2,236	+244.318%
2026-07-22	4.4000	4.4000	4.4000	4.4000	-13.725%	19	2,250	+175.455%
2026-07-21	5.2500	5.4000	5.1000	5.1000	-7.273%	38	2,269	+137.647%
2026-07-20	5.3000	5.5400	5.3000	5.5000	-14.463%	9	2,266	+120.364%
2026-07-16	5.7500	6.5000	5.7300	6.4300	+36.809%	5	2,264	+88.491%
2026-07-14	4.6500	4.7200	4.5000	4.7000	-11.321%	14	2,260	+157.872%
2026-07-13	5.1200	5.3000	4.9000	5.3000	+12.766%	32	2,250	+128.679%
2026-07-10	4.7000	4.7000	4.7000	4.7000	+12.710%	1	2,228	+157.872%
2026-07-09	4.1300	4.1700	4.1300	4.1700	-5.442%	29	2,227	+190.647%
2026-07-08	4.6700	4.6700	4.4000	4.4100	-18.333%	16	2,252	+174.830%
2026-07-07	5.8700	5.8700	5.4000	5.4000	+4.854%	4	2,261	+124.444%
2026-07-06	5.1000	5.3000	5.1000	5.1500	-11.207%	6	2,260	+135.340%
2026-07-02	5.4600	6.1500	5.4600	5.8000	+1.754%	27	2,259	+108.966%
2026-07-01	5.4500	5.7000	5.4500	5.7000	+31.336%	4	2,259	+112.632%
2026-06-30	4.5500	4.5500	4.2000	4.3400	+2.118%	123	2,259	+179.263%
2026-06-29	4.6000	4.6000	4.2500	4.2500	-8.602%	11	2,251	+185.176%
2026-06-26	3.8500	4.6500	3.8500	4.6500	+41.768%	13	2,256	+160.645%
2026-06-25	3.4200	3.4200	3.2800	3.2800	-16.327%	12	2,254	+269.512%
2026-06-24	4.3800	4.3800	3.9200	3.9200	-7.765%	25	2,247	+209.184%
2026-06-23	4.5800	4.5800	4.2000	4.2500	+1.918%	25	2,268	+185.176%
2026-06-22	4.9000	5.0000	4.1500	4.1700	-16.600%	15	2,270	+190.647%
2026-06-18	4.4800	5.0500	4.4800	5.0000	+8.696%	14	2,274	+142.400%
2026-06-17	5.3000	5.3000	4.6000	4.6000	-21.502%	22	2,274	+163.478%
2026-06-16	6.4500	6.5000	5.8000	5.8600	-13.569%	33	2,274	+106.826%
2026-06-15	6.8500	6.9700	6.5300	6.7800	+16.295%	4	2,276	+78.761%
2026-06-12	5.8300	5.8300	5.8300	5.8300	+0.517%	4	2,277	+107.890%
2026-06-11	5.8000	5.9700	5.3000	5.8000	-8.228%	57	2,281	+108.966%
2026-06-10	7.2000	7.2000	6.3200	6.3200	-10.355%	40	2,279	+91.772%
2026-06-09	7.9000	7.9000	6.7000	7.0500	-7.843%	18	2,284	+71.915%
2026-06-08	8.1100	8.1500	7.5500	7.6500	-9.574%	63	2,290	+58.431%
2026-06-05	9.0000	9.0000	8.4000	8.4600	-21.521%	73	2,257	+43.262%
2026-06-04	11.8500	11.8500	10.6300	10.7800	-4.178%	134	2,260	+12.430%
2026-06-03	11.7900	11.9500	10.3700	11.2500	-16.913%	37	2,251	+7.733%
2026-06-02	15.7500	15.7500	13.5400	13.5400	-24.358%	20	2,248	-10.487%
2026-06-01	18.0500	19.0000	16.9500	17.9000	+42.063%	417	2,246	-32.291%
2026-05-29	11.8000	13.2100	11.4600	12.6000	+38.920%	157	2,335	-3.810%
2026-05-28	9.4500	9.4500	8.8500	9.0700	+31.449%	86	2,308	+33.627%
2026-05-27	6.9000	6.9000	6.9000	6.9000	-8.000%	5	2,321	+75.652%
2026-05-22	7.4200	7.5000	7.4200	7.5000	-1.575%	4	2,326	+61.600%
2026-05-21	7.7000	7.7000	7.6200	7.6200	-0.131%	3	2,324	+59.055%
2026-05-20	6.8700	7.6300	6.8500	7.6300	-1.548%	12	2,324	+58.847%
2026-05-19	9.0000	9.3300	7.7500	7.7500	-4.203%	11	2,319	+56.387%
2026-05-18	8.2000	8.2000	8.0700	8.0900	-4.824%	11	2,319	+49.815%
2026-05-15	7.5100	8.8200	7.2500	8.5000	+28.788%	87	2,319	+42.588%
2026-05-14	6.3800	6.8000	6.3800	6.6000	+13.793%	21	2,310	+83.636%
2026-05-13	5.7500	5.8000	5.7500	5.8000	-1.361%	3	2,316	+108.966%
2026-05-12	5.8800	5.8800	5.8800	5.8800	-8.837%	1	2,316	+106.122%
2026-05-08	6.5700	6.5700	6.4500	6.4500	-13.073%	3	2,316	+87.907%
2026-05-07	8.0000	8.0000	7.1500	7.4200	+25.976%	6	2,318	+63.342%
2026-05-06	5.3800	6.1400	5.3800	5.8900	+1.727%	4	2,319	+105.772%
2026-05-05	5.6500	5.7900	5.4900	5.7900	-8.819%	8	2,316	+109.326%
2026-05-04	6.8500	6.9000	6.2400	6.3500	-5.082%	73	2,315	+90.866%
2026-05-01	6.5500	7.0000	6.4600	6.6900	+24.581%	9	2,264	+81.166%
2026-04-30	7.4500	7.4500	5.1500	5.3700	-44.639%	122	2,264	+125.698%
2026-04-29	10.8000	10.8000	9.3500	9.7000	-8.920%	29	2,270	+24.948%
2026-04-28	10.0500	10.9000	10.0500	10.6500	+2.404%	121	2,276	+13.803%
2026-04-27	9.3500	10.4000	9.3500	10.4000	+15.556%	7	2,230	+16.538%
2026-04-24	8.8900	9.0000	8.8000	9.0000	+10.294%	7	2,228	+34.667%
2026-04-23	8.1600	8.1600	8.1600	8.1600	-22.286%	1	2,227	+48.529%
2026-04-22	10.2500	10.5000	10.2200	10.5000	+8.921%	32	2,226	+15.429%
2026-04-21	9.7800	9.7800	9.6400	9.6400	+18.282%	2	2,210	+25.726%
2026-04-20	8.3000	8.3000	8.1500	8.1500	-17.843%	3	2,210	+48.712%
2026-04-17	9.5300	10.8000	9.4500	9.9200	+9.251%	10	2,209	+22.177%
2026-04-16	8.4200	9.2500	8.4100	9.0800	+8.095%	13	2,209	+33.480%
2026-04-15	6.2000	8.4500	6.2000	8.4000	+46.087%	15	2,215	+44.286%
2026-04-14	6.3000	6.3000	5.7500	5.7500	+19.543%	33	2,216	+110.783%
2026-04-13	4.1800	4.8200	4.1800	4.8100	+43.582%	30	2,215	+151.975%
2026-04-10	3.3500	3.3500	3.2800	3.3500	+11.667%	39	2,208	+261.791%
2026-04-09	2.9500	3.0000	2.9500	3.0000	-2.280%	2	2,203	+304.000%
2026-04-08	3.0000	3.0700	3.0000	3.0700	+10.830%	28	2,203	+294.788%
2026-04-07	3.0000	3.0000	2.7700	2.7700	-4.811%	4	2,224	+337.545%
2026-04-06	2.9100	2.9100	2.9100	2.9100	-0.683%	2	2,224	+316.495%
2026-04-02	2.9300	2.9300	2.9300	2.9300	-6.984%	1	2,223	+313.652%
2026-04-01	3.1000	3.2500	3.1000	3.1500	+3.279%	6	2,223	+284.762%
2026-03-31	3.1300	3.1900	3.0000	3.0500	+16.858%	539	2,218	+297.377%
2026-03-30	2.6300	2.9900	2.6100	2.6100	-4.044%	142	2,201	+364.368%
2026-03-27	2.8000	2.8500	2.6800	2.7200	-8.418%	12	2,221	+345.588%
2026-03-26	3.1000	3.1000	2.9700	2.9700	-7.188%	8	2,216	+308.081%
2026-03-25	3.1500	3.2000	3.1500	3.2000	-8.571%	69	2,211	+278.750%
2026-03-24	3.8500	3.8500	3.3000	3.5000	-9.561%	86	2,189	+246.286%
2026-03-23	4.3500	4.3600	3.8700	3.8700	-8.941%	20	2,141	+213.178%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-9.958%	5	2,146	+185.176%
2026-03-19	5.1500	5.1500	4.6000	4.7200	-7.451%	84	2,146	+156.780%
2026-03-18	5.3000	5.3000	5.1000	5.1000	-10.526%	3	2,146	+137.647%
2026-03-17	6.1500	6.1500	5.7000	5.7000	-12.442%	13	2,146	+112.632%
2026-03-13	7.0000	7.0000	6.3500	6.5100	-18.828%	13	2,150	+86.175%
2026-03-11	8.2000	8.2000	8.0200	8.0200	-2.906%	2	2,148	+51.122%
2026-03-10	8.7500	8.7500	8.2600	8.2600	-5.057%	3	2,148	+46.731%
2026-03-09	8.6500	8.7500	8.2000	8.7000	-8.805%	5	2,147	+39.310%
2026-03-06	10.1000	10.5000	9.5300	9.5400	-3.147%	32	2,149	+27.044%
2026-03-05	9.9000	10.0000	9.3300	9.8500	+2.178%	28	2,165	+23.046%
2026-03-04	9.6400	9.6400	9.6400	9.6400	+6.519%	11	2,162	+25.726%
2026-03-03	8.3000	9.0500	8.3000	9.0500	+11.728%	5	2,151	+33.923%
2026-03-02	8.1200	8.3000	7.9500	8.1000	+5.882%	29	2,150	+49.630%
2026-02-27	7.7000	7.7500	7.6500	7.6500	-9.467%	3	2,136	+58.431%
2026-02-26	8.5500	8.7500	8.4500	8.4500	+6.289%	4	2,134	+43.432%
2026-02-25	7.3000	7.9500	7.3000	7.9500	+28.226%	423	2,347	+52.453%
2026-02-24	6.2000	6.2000	6.2000	6.2000	-3.876%	9	2,347	+95.484%
2026-02-23	6.4500	6.4500	6.4500	6.4500	-11.644%	5	2,347	+87.907%
2026-02-20	7.3000	7.3000	7.3000	7.3000	-9.877%	1	2,345	+66.027%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+7.285%	30	2,346	+49.630%
2026-02-18	7.5500	7.5500	7.5500	7.5500	+6.338%	1	2,319	+60.530%
2026-02-17	7.4500	7.8500	7.1000	7.1000	-16.959%	10	2,319	+70.704%
2026-02-13	8.3000	8.5500	7.9700	8.5500	+3.012%	3	2,322	+41.754%
2026-02-12	8.1000	8.3000	8.0000	8.3000	-2.582%	3	2,322	+46.024%
2026-02-11	9.5000	9.5000	8.5200	8.5200	-15.224%	25	2,320	+42.254%
2026-02-10	10.4500	10.4500	10.0500	10.0500	+0.500%	4	2,328	+20.597%
2026-02-09	9.5000	10.0000	9.5000	10.0000	+25.945%	110	2,326	+21.200%
2026-02-06	7.7700	7.9400	7.4000	7.9400	+9.517%	14	2,260	+52.645%
2026-02-05	8.7000	8.7000	7.2500	7.2500	-24.479%	25	2,261	+67.172%
2026-02-04	10.0000	10.0900	9.6000	9.6000	+9.714%	7	2,253	+26.250%
2026-02-03	9.7000	9.7000	8.4500	8.7500	-15.865%	10	2,252	+38.514%
2026-02-02	11.5500	11.7300	10.4000	10.4000	-14.050%	133	2,251	+16.538%
2026-01-30	12.8500	13.2700	12.0300	12.1000	-4.348%	77	2,168	+0.165%
2026-01-29	13.3000	13.9500	11.2000	12.6500	-52.264%	48	2,151	-4.190%
2026-01-27	24.7500	26.5000	24.7500	26.5000	+31.123%	16	2,156	-54.264%
2026-01-23	20.2100	20.2100	20.2100	20.2100	+22.115%	1	2,157	-40.030%
2026-01-22	15.9000	16.5500	15.9000	16.5500	+11.373%	3	2,156	-26.767%
2026-01-21	16.1500	16.1500	14.3000	14.8600	-13.353%	9	2,155	-18.439%
2026-01-20	16.8000	17.1500	16.5000	17.1500	-11.598%	12	2,156	-29.329%
2026-01-16	19.4000	19.4000	19.4000	19.4000	+4.021%	1	2,155	-37.526%
2026-01-15	18.7500	19.3700	18.6500	18.6500	-0.851%	25	2,155	-35.013%
2026-01-14	20.4000	20.4000	18.5500	18.8100	-10.000%	13	2,161	-35.566%
2026-01-13	22.0000	22.0000	20.7500	20.9000	-12.698%	6	2,156	-42.010%
2026-01-12	23.9400	23.9400	23.9400	23.9400	+2.395%	11	2,152	-49.373%
2026-01-09	22.7500	23.3800	22.7500	23.3800	-6.517%	12	2,141	-48.161%
2026-01-08	25.0100	25.0100	25.0100	25.0100	-9.384%	2	2,151	-51.539%
2026-01-07	25.2000	27.6000	25.2000	27.6000	+16.949%	17	2,149	-56.087%
2026-01-06	22.6000	23.6000	22.1500	23.6000	+4.425%	44	2,152	-48.644%
2026-01-05	22.3200	22.9000	22.3200	22.6000	-0.221%	4	2,121	-46.372%
2026-01-02	23.5100	23.5100	22.6500	22.6500	-12.885%	9	2,120	-46.490%
2025-12-31	26.7500	26.7900	26.0000	26.0000	-5.455%	46	2,110	-53.385%
2025-12-30	27.4000	27.7400	27.1500	27.5000	+1.066%	447	2,110	-55.927%
2025-12-29	27.2500	27.2500	27.2100	27.2100	-3.167%	2	1,693	-55.458%
2025-12-26	27.8500	28.1000	27.8300	28.1000	-2.768%	5	1,693	-56.868%
2025-12-24	27.9800	28.9000	27.9800	28.9000	+0.522%	42	1,689	-58.062%
2025-12-23	28.4300	28.7500	28.3000	28.7500	+0.665%	11	1,689	-57.843%
2025-12-22	28.5600	28.5600	28.5600	28.5600	-0.833%	5	1,685	-57.563%
2025-12-19	29.4000	29.4000	28.8000	28.8000	-0.792%	9	1,685	-57.917%
2025-12-18	29.5000	29.5000	29.0300	29.0300	+8.280%	4	1,685	-58.250%
2025-12-17	26.9500	26.9500	26.8100	26.8100	+1.746%	3	1,684	-54.793%
2025-12-15	27.4500	27.4500	26.3500	26.3500	-10.344%	54	1,682	-54.004%
2025-12-12	29.3400	29.6500	29.3400	29.3900	-7.868%	3	1,729	-58.761%
2025-12-11	30.9500	31.9000	30.4800	31.9000	+6.333%	3	1,729	-62.006%
2025-12-10	30.3500	30.3500	29.2000	30.0000	-13.043%	8	1,727	-59.600%
2025-12-08	34.5000	34.5000	34.5000	34.5000	+10.224%	2	1,733	-64.870%
2025-12-05	30.3600	31.3000	30.3600	31.3000	+3.334%	23	1,731	-61.278%
2025-12-04	30.3200	30.3200	30.2800	30.2900	-2.322%	32	1,722	-59.987%
2025-12-03	29.2000	31.2000	28.7600	31.0100	-9.855%	42	1,750	-60.916%
2025-12-02	34.0200	34.4000	34.0200	34.4000	+6.304%	2	1,716	-64.767%
2025-12-01	31.9000	32.3600	31.9000	32.3600	-2.236%	3	1,714	-62.546%
2025-11-28	33.0200	33.1000	33.0200	33.1000	+5.113%	3	1,714	-63.384%
2025-11-26	31.5000	31.5000	31.4900	31.4900	+6.493%	16	1,695	-61.512%
2025-11-25	27.5500	29.5700	27.5500	29.5700	+5.007%	23	1,695	-59.013%
2025-11-24	28.5200	29.2300	27.9500	28.1600	-3.263%	29	1,704	-56.960%
2025-11-21	29.8500	30.0000	28.6500	29.1100	-9.540%	43	1,686	-58.365%
2025-11-20	32.8400	32.8400	31.7800	32.1800	-7.926%	5	1,673	-62.337%
2025-11-19	33.8500	34.9700	33.8500	34.9500	-9.806%	47	1,671	-65.322%
2025-11-18	40.6000	40.6000	36.6500	38.7500	-7.074%	13	1,652	-68.723%
2025-11-14	41.7000	41.7000	41.7000	41.7000	-5.975%	1	1,649	-70.935%
2025-11-13	45.1000	45.2500	44.3500	44.3500	-0.716%	13	1,649	-72.672%
2025-11-12	41.7000	44.6700	40.8500	44.6700	+5.603%	5	1,647	-72.868%
2025-11-11	42.3000	42.3000	42.3000	42.3000	-1.053%	1	1,646	-71.348%
2025-11-10	42.7500	42.7500	42.7500	42.7500	+7.412%	3	1,646	-71.649%
2025-11-07	39.0500	39.8000	39.0500	39.8000	-2.927%	12	1,649	-69.548%
2025-11-06	41.0000	41.0000	41.0000	41.0000	-7.491%	1	1,639	-70.439%
2025-11-05	44.7000	44.7000	44.3000	44.3200	-0.404%	15	1,639	-72.653%
2025-11-04	44.5900	44.5900	44.5000	44.5000	-9.461%	22	1,648	-72.764%
2025-11-03	49.3400	49.3400	49.1500	49.1500	-0.907%	6	1,626	-75.341%
2025-10-31	49.4400	50.5000	48.9500	49.6000	-1.802%	4	1,626	-75.565%
2025-10-30	55.6000	55.7500	50.5100	50.5100	-20.769%	51	1,626	-76.005%
2025-10-29	62.2100	63.7500	60.2000	63.7500	-0.078%	33	1,631	-80.988%
2025-10-28	63.6100	63.8000	61.2500	63.8000	+15.684%	22	1,624	-81.003%
2025-10-27	55.1500	55.1500	55.1500	55.1500	+9.642%	5	1,623	-78.024%
2025-10-24	50.5000	50.5000	50.3000	50.3000	+0.500%	2	1,623	-75.905%
2025-10-23	50.2000	50.3500	50.0500	50.0500	+7.681%	3	1,623	-75.784%
2025-10-20	46.4800	46.4800	46.4800	46.4800	+3.982%	1	1,622	-73.924%
2025-10-16	44.1700	44.7000	44.1700	44.7000	-0.423%	3	1,623	-72.886%
2025-10-14	44.1100	44.8900	44.1100	44.8900	-0.905%	16	1,622	-73.001%
2025-10-13	46.0800	46.3100	45.3000	45.3000	+0.667%	3	1,623	-73.245%
2025-10-10	47.8700	47.8700	45.0000	45.0000	-10.180%	51	1,622	-73.067%
2025-10-09	50.1000	50.1000	50.1000	50.1000	-1.281%	1	1,672	-75.808%
2025-10-08	50.8900	50.8900	50.7500	50.7500	+0.178%	2	1,672	-76.118%
2025-10-07	50.7000	50.7000	49.6400	50.6600	+0.916%	8	1,670	-76.076%
2025-10-06	49.3800	50.2000	49.3800	50.2000	+6.131%	4	1,670	-75.857%
2025-10-03	47.1000	47.3000	47.1000	47.3000	+2.826%	2	1,672	-74.376%
2025-09-30	46.0000	46.0000	46.0000	46.0000	+9.524%	12	1,671	-73.652%
2025-09-26	42.0000	42.0000	42.0000	42.0000	-8.197%	1	1,682	-71.143%
2025-09-22	45.7500	45.7500	45.7500	45.7500	+2.235%	40	1,683	-73.508%
2025-09-19	44.7500	44.7500	44.7500	44.7500	+2.874%	10	1,659	-72.916%
2025-09-12	43.5000	43.5000	43.5000	43.5000	+16.310%	1	1,659	-72.138%
2025-09-09	37.1200	37.4000	37.1200	37.4000	+0.863%	15	1,659	-67.594%
2025-09-08	37.0800	37.0800	37.0800	37.0800	+5.641%	1	1,644	-67.314%
2025-09-05	38.1000	38.1000	34.6000	35.1000	-12.360%	15	1,643	-65.470%
2025-09-03	40.0500	40.0500	40.0500	40.0500	-5.005%	1	1,630	-69.738%
2025-08-29	42.1600	42.1600	42.1600	42.1600	-1.380%	1	1,629	-71.252%
2025-08-28	42.7500	42.7500	42.7500	42.7500	+3.964%	2	1,629	-71.649%
2025-08-27	39.5500	41.1200	39.5500	41.1200	-5.688%	2	1,631	-70.525%
2025-08-22	43.6000	43.6000	43.6000	43.6000	+3.933%	10	1,631	-72.202%
2025-08-20	41.9500	41.9500	41.9500	41.9500	-3.895%	1	1,621	-71.108%
2025-08-19	47.2100	47.2100	43.6500	43.6500	-14.696%	2	1,621	-72.234%
2025-08-14	51.1700	51.1700	51.1700	51.1700	+0.768%	1	1,622	-76.314%
2025-08-11	51.0000	51.0000	50.7800	50.7800	-1.014%	2	1,623	-76.132%
2025-08-08	51.0000	51.3000	51.0000	51.3000	+2.293%	5	1,624	-76.374%
2025-08-07	52.5300	52.5300	50.1500	50.1500	-12.707%	4	1,625	-75.833%
2025-08-05	57.7700	57.7700	57.4500	57.4500	-4.282%	5	1,618	-78.903%
2025-08-04	58.3500	60.0200	58.3500	60.0200	+15.246%	17	1,618	-79.807%
2025-08-01	56.1100	56.1100	52.0800	52.0800	-10.361%	18	1,622	-76.728%
2025-07-31	63.8800	64.9600	58.0000	58.1000	+24.812%	1,455	1,636	-79.139%
2025-07-30	45.9800	46.5500	45.9800	46.5500	+0.215%	19	423	-73.963%
2025-07-28	46.7000	46.7000	46.3200	46.4500	-6.181%	8	422	-73.907%
2025-07-25	47.6000	49.5100	47.6000	49.5100	+6.588%	3	420	-75.520%
2025-07-24	46.4500	46.4500	46.4500	46.4500	+1.931%	1	420	-73.907%
2025-07-18	47.1000	47.1000	45.5700	45.5700	-5.358%	9	419	-73.404%
2025-07-17	47.7100	48.2000	47.7100	48.1500	+8.202%	20	426	-74.829%
2025-07-16	44.5500	44.5500	44.3000	44.5000	+6.383%	4	420	-72.764%
2025-07-10	41.8300	41.8300	41.8300	41.8300	-2.037%	1	420	-71.026%
2025-07-09	42.7000	42.7000	42.7000	42.7000	+5.693%	1	420	-71.616%
2025-07-08	40.0300	40.4400	40.0300	40.4000	-2.439%	4	420	-70.000%
2025-07-07	41.5000	41.5000	41.4100	41.4100	-0.933%	12	422	-70.732%
2025-07-03	39.9600	41.8000	39.7200	41.8000	+10.378%	10	409	-71.005%
2025-07-02	38.9000	38.9000	37.7800	37.8700	-9.293%	39	409	-67.996%
2025-06-30	41.7500	41.7500	41.7500	41.7500	+1.829%	8	397	-70.970%
2025-06-27	41.6700	42.1000	41.0000	41.0000	+0.613%	5	397	-70.439%
2025-06-26	40.2500	40.7500	40.2500	40.7500	+6.120%	2	397	-70.258%
2025-06-24	38.8300	38.8300	38.4000	38.4000	+3.504%	2	397	-68.438%
2025-06-23	37.2700	37.3300	37.0000	37.1000	+6.916%	54	398	-67.332%
2025-06-17	34.7000	34.7000	34.7000	34.7000	-1.280%	1	452	-65.072%
2025-06-16	35.1500	35.1500	35.1500	35.1500	+1.855%	30	452	-65.519%
2025-06-13	34.4000	34.5100	34.4000	34.5100	+3.138%	18	482	-64.880%
2025-06-11	33.4600	33.4600	33.4600	33.4600	+5.220%	8	474	-63.778%
2025-06-10	31.8000	31.8000	31.8000	31.8000	+0.157%	3	474	-61.887%
2025-06-09	31.7500	31.7500	31.7500	31.7500	-0.843%	1	477	-61.827%
2025-06-06	31.9400	32.0200	31.9400	32.0200	+10.604%	12	477	-62.149%
2025-06-02	28.9500	28.9500	28.9500	28.9500	-0.686%	3	473	-58.135%
2025-05-27	29.1500	29.1500	29.1500	29.1500	+4.856%	1	476	-58.422%
2025-05-23	27.8000	27.8000	27.8000	27.8000	-1.418%	2	474	-56.403%
2025-05-15	28.2000	28.2000	28.2000	28.2000	+4.059%	2	474	-57.021%
2025-05-14	27.9300	27.9300	27.1000	27.1000	+7.242%	5	472	-55.277%
2025-05-13	25.2700	25.2700	25.2700	25.2700	+7.349%	1	467	-52.038%
2025-05-12	23.5400	23.5400	23.5400	23.5400	+0.384%	1	467	-48.513%
2025-05-06	23.4500	23.4500	23.4500	23.4500	+2.851%	1	467	-48.316%
2025-05-02	22.8000	22.8000	22.8000	22.8000	+5.069%	4	467	-46.842%
2025-05-01	21.3500	21.7500	21.2500	21.7000	+88.860%	14	469	-44.147%
2025-04-30	11.2800	11.4900	11.2800	11.4900	+20.820%	2	476	+5.483%
2025-04-24	9.5100	9.5100	9.5100	9.5100	+7.215%	1	476	+27.445%
2025-04-23	8.8700	8.8700	8.8700	8.8700	+22.008%	1	477	+36.640%
2025-04-21	7.2700	7.2700	7.2700	7.2700	-40.798%	1	478	+66.713%
2025-04-14	12.3400	12.3400	12.2800	12.2800	+9.253%	2	479	-1.303%
2025-04-09	8.4100	11.2400	8.4100	11.2400	+26.719%	2	479	+7.829%
2025-04-08	8.8700	8.8700	8.8700	8.8700	+29.489%	2	480	+36.640%
2025-04-07	6.8400	6.8500	6.8400	6.8500	-32.975%	7	480	+76.934%
2025-04-04	10.2200	10.2200	10.2200	10.2200	-0.969%	200	485	+18.591%
2025-04-03	10.3200	10.3200	10.3200	10.3200	-5.753%	1	485	+17.442%
2025-04-02	10.9000	10.9500	10.8500	10.9500	+16.489%	3	485	+10.685%
2025-03-31	9.6200	9.6200	9.2000	9.4000	-11.737%	4	484	+28.936%
2025-03-28	10.7700	10.7800	10.6500	10.6500	-14.320%	6	484	+13.803%
2025-03-27	12.4300	12.4300	12.4300	12.4300	+0.648%	1	484	-2.494%
2025-03-26	13.1000	13.2100	12.3500	12.3500	-7.143%	12	484	-1.862%
2025-03-25	13.3000	13.3000	13.3000	13.3000	+0.987%	1	495	-8.872%
2025-03-24	13.1500	13.1700	13.1500	13.1700	+3.619%	3	495	-7.973%
2025-03-19	12.7100	12.7100	12.7100	12.7100	-1.473%	2	495	-4.642%
2025-03-14	12.9000	12.9000	12.9000	12.9000	-3.298%	2	496	-6.047%
2025-03-12	13.4800	13.5100	13.3400	13.3400	-22.622%	150	495	-9.145%
2025-03-06	17.2000	17.2400	17.2000	17.2400	+18.897%	10	565	-29.698%
2025-03-04	14.6600	14.6600	14.5000	14.5000	-7.526%	2	565	-16.414%
2025-03-03	15.8900	15.8900	15.6800	15.6800	-13.846%	133	566	-22.704%
2025-02-26	18.2000	18.2000	18.2000	18.2000	+2.767%	4	622	-33.407%
2025-02-25	17.7100	17.7100	17.7100	17.7100	-11.005%	1	623	-31.564%
2025-02-21	21.8800	21.8900	19.9000	19.9000	+3.971%	36	623	-39.095%
2025-02-18	19.1200	19.1400	19.1100	19.1400	-2.645%	3	623	-36.677%
2025-02-13	19.6300	19.6600	19.5800	19.6600	-4.794%	3	622	-38.352%
2025-02-10	20.6500	20.6500	20.6500	20.6500	+0.536%	1	622	-41.308%
2025-02-07	20.9000	20.9000	20.3500	20.5400	-6.636%	12	622	-40.993%
2025-02-06	22.0000	22.0000	22.0000	22.0000	+6.796%	1	623	-44.909%
2025-02-05	20.6000	20.6000	20.6000	20.6000	-9.251%	1	622	-41.165%
2025-01-31	22.7000	22.7000	22.7000	22.7000	+4.464%	20	622	-46.608%
2025-01-30	21.7500	21.7500	21.6500	21.7300	-31.429%	38	635	-44.225%
2025-01-29	31.6900	31.6900	31.6900	31.6900	+3.090%	1	635	-61.754%
2025-01-24	30.7400	30.7400	30.7400	30.7400	+27.025%	76	635	-60.573%
2025-01-14	24.2000	24.2000	24.2000	24.2000	+1.340%	1	635	-49.917%
2025-01-13	23.8800	23.8800	23.8800	23.8800	-9.408%	1	635	-49.246%
2025-01-10	26.3600	26.3600	26.3600	26.3600	-11.425%	2	635	-54.021%
2025-01-06	29.7600	29.7600	29.7600	29.7600	+8.613%	1	633	-59.274%
2025-01-02	27.4000	27.4000	27.4000	27.4000	-3.860%	1	633	-55.766%
2024-12-31	28.5000	28.5000	28.5000	28.5000	-22.259%	1	633	-57.474%
2024-12-19	36.6600	36.6600	36.6600	36.6600	-9.325%	2	633	-66.939%
2024-12-17	40.4300	40.4300	40.4300	40.4300	+7.555%	2	633	-70.022%
2024-12-11	37.5900	37.5900	37.5900	37.5900	+2.705%	1	633	-67.757%
2024-12-09	36.6000	36.6000	36.6000	36.6000	+46.517%	30	633	-66.885%
2024-11-22	24.7500	24.9800	24.7500	24.9800	-3.775%	4	633	-51.481%
2024-11-19	25.9600	25.9600	25.9600	25.9600	-4.383%	2	631	-53.313%
2024-11-14	27.1500	27.1500	27.1500	27.1500	-11.275%	1	629	-55.359%
2024-11-13	30.6000	30.6000	30.6000	30.6000	+17.692%	1	630	-60.392%
2024-11-12	26.0000	26.0000	26.0000	26.0000	+0.775%	2	630	-53.385%
2024-11-05	25.8000	25.8000	25.8000	25.8000	+3.698%	34	632	-53.023%
2024-11-04	26.4000	26.4000	24.8800	24.8800	-5.936%	20	632	-51.286%
2024-11-01	26.5300	27.9500	26.4400	26.4500	+5.378%	20	635	-54.178%
2024-10-31	24.8900	25.4700	24.8900	25.1000	-6.168%	3	644	-51.713%
2024-10-02	26.7500	26.7500	26.7500	26.7500	-13.149%	10	644	-54.692%
2024-09-26	30.8000	30.8000	30.8000	30.8000	-1.754%	1	634	-60.649%
2024-09-25	30.7400	31.3500	30.7400	31.3500	-4.011%	11	633	-61.340%
2024-09-23	31.9300	32.6600	31.9300	32.6600	-9.654%	2	622	-62.890%
2024-09-19	36.8600	37.1700	35.9300	36.1500	+4.299%	27	621	-66.473%
2024-09-18	34.4200	34.6600	34.4200	34.6600	-6.677%	4	600	-65.032%
2024-09-17	37.0500	37.2200	36.4700	37.1400	+9.075%	10	600	-67.367%
2024-09-16	34.0500	34.0500	34.0500	34.0500	+7.075%	2	600	-64.405%
2024-09-12	31.8000	31.8000	31.8000	31.8000	+26.241%	3	600	-61.887%
2024-09-06	24.7300	25.1900	24.7300	25.1900	-6.704%	4	600	-51.886%
2024-09-05	27.0000	27.0000	27.0000	27.0000	-6.736%	1	599	-55.111%
2024-08-29	28.9500	28.9500	28.9500	28.9500	-11.872%	2	600	-58.135%
2024-08-21	32.9000	32.9000	32.8500	32.8500	+0.767%	25	600	-63.105%
2024-08-20	32.5500	32.6000	32.5500	32.6000	+8.848%	16	601	-62.822%
2024-08-14	29.9500	29.9500	29.9500	29.9500	+3.419%	2	601	-59.533%
2024-08-13	28.9600	28.9600	28.9600	28.9600	+0.836%	1	601	-58.149%
2024-08-09	28.7200	28.7200	28.7200	28.7200	+0.737%	4	601	-57.799%
2024-08-08	28.6400	29.0000	28.0200	28.5100	+0.387%	7	601	-57.489%
2024-08-06	28.4000	28.4000	28.4000	28.4000	+2.638%	1	601	-57.324%
2024-08-05	25.0000	29.3500	25.0000	27.6700	-8.165%	19	601	-56.198%
2024-08-02	30.1300	30.1300	29.2900	30.1300	-11.382%	5	587	-59.774%
2024-07-31	34.0000	34.0000	34.0000	34.0000	-0.029%	1	587	-64.353%
2024-07-26	34.0100	34.0100	34.0100	34.0100	-12.096%	40	586	-64.363%
2024-07-24	38.6900	38.6900	38.6900	38.6900	-13.542%	3	586	-68.674%
2024-07-23	44.8000	44.8000	44.7500	44.7500	+4.801%	2	586	-72.916%