Dark

MSFT20261218C570
MSFT Dec 18 2026 570.00 Call (MSFT261218C00570000)
option OPRA

EOD

Sep 29, 2026

9.50-5.190%(-0.52)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.3000	10.6700	8.3000	9.5000	-5.190%	73	5,054	0.000%
2026-09-28	9.1400	10.6500	8.8500	10.0200	-17.869%	102	5,043	-5.190%
2026-09-25	10.3500	12.8500	10.3200	12.2000	+68.276%	158	5,017	-22.131%
2026-09-24	6.5000	7.4000	6.4000	7.2500	-10.934%	88	4,987	+31.034%
2026-09-23	8.9000	9.1900	7.7500	8.1400	+2.908%	145	4,993	+16.708%
2026-09-22	9.8500	9.8500	7.2500	7.9100	-7.701%	90	4,898	+20.101%
2026-09-21	6.7900	8.5700	6.2500	8.5700	+24.203%	162	4,899	+10.852%
2026-09-18	6.9500	7.0500	6.4000	6.9000	-6.122%	332	4,757	+37.681%
2026-09-17	7.3500	8.0000	7.2000	7.3500	+7.299%	39	4,763	+29.252%
2026-09-16	7.4200	7.5500	6.4000	6.8500	-17.470%	154	4,767	+38.686%
2026-09-15	8.8500	9.3100	8.3000	8.3000	-19.807%	19	4,709	+14.458%
2026-09-14	8.3500	11.0500	8.3500	10.3500	+25.607%	73	4,718	-8.213%
2026-09-11	8.7500	9.0000	7.8500	8.2400	+1.104%	327	4,699	+15.291%
2026-09-10	8.0600	8.1500	7.9000	8.1500	-0.610%	4	4,694	+16.564%
2026-09-09	8.7000	8.7000	8.1500	8.2000	-3.869%	11	4,691	+15.854%
2026-09-08	8.3500	8.5800	8.1000	8.5300	-14.870%	121	4,692	+11.372%
2026-09-04	11.4500	11.4500	9.7500	10.0200	-22.625%	53	4,635	-5.190%
2026-09-03	13.0000	14.1500	12.7200	12.9500	+46.328%	97	4,635	-26.641%
2026-09-02	9.3700	9.6900	8.6500	8.8500	-13.659%	173	4,701	+7.345%
2026-09-01	10.7500	12.3500	10.0000	10.2500	-23.792%	3,686	4,666	-7.317%
2026-08-31	13.4300	13.6200	13.3100	13.4500	-10.809%	50	1,053	-29.368%
2026-08-28	13.4300	16.3000	13.4300	15.0800	+18.089%	109	1,036	-37.003%
2026-08-27	10.2500	13.1500	10.2500	12.7700	+22.084%	66	1,026	-25.607%
2026-08-26	10.0000	10.4900	9.9900	10.4600	+10.454%	27	1,026	-9.178%
2026-08-25	8.9700	9.5900	8.9700	9.4700	-1.354%	22	1,023	+0.317%
2026-08-24	9.0500	9.6500	8.9500	9.6000	+11.758%	29	1,024	-1.042%
2026-08-21	8.6500	8.8500	8.5900	8.5900	+1.537%	5	1,020	+10.594%
2026-08-20	8.6400	8.6400	8.1200	8.4600	-3.314%	38	1,020	+12.293%
2026-08-19	8.6800	9.4300	8.5200	8.7500	+2.941%	38	1,024	+8.571%
2026-08-18	8.5000	8.5000	8.5000	8.5000	+1.070%	1	1,028	+11.765%
2026-08-17	10.5800	10.5800	8.3200	8.4100	-26.550%	28	1,027	+12.961%
2026-08-14	12.5100	12.5100	11.4500	11.4500	-8.032%	13	1,023	-17.031%
2026-08-13	13.7400	13.7400	11.9500	12.4500	+4.184%	39	1,019	-23.695%
2026-08-12	13.6500	13.6500	11.7500	11.9500	-21.382%	43	1,005	-20.502%
2026-08-11	16.6300	16.6300	14.9900	15.2000	-10.588%	41	993	-37.500%
2026-08-10	18.0000	19.8000	16.5700	17.0000	+7.256%	22	1,015	-44.118%
2026-08-07	16.8500	17.7700	15.8500	15.8500	-5.767%	9	1,003	-40.063%
2026-08-06	15.7400	16.8200	15.4200	16.8200	+17.705%	26	1,004	-43.520%
2026-08-05	15.0000	15.1300	13.7400	14.2900	-14.174%	11	990	-33.520%
2026-08-04	14.3900	17.1200	14.3900	16.6500	+22.878%	31	980	-42.943%
2026-08-03	11.7100	14.1500	11.7100	13.5500	+79.708%	207	978	-29.889%
2026-07-31	6.6400	8.1200	6.4000	7.5400	+2.307%	29	879	+25.995%
2026-07-30	6.0000	7.6000	5.6500	7.3700	+120.659%	53	877	+28.901%
2026-07-28	3.6300	3.6300	3.3000	3.3400	-0.299%	38	886	+184.431%
2026-07-27	3.1900	3.3500	3.1900	3.3500	+7.029%	5	871	+183.582%
2026-07-23	3.1300	3.1300	3.1300	3.1300	-23.659%	40	874	+203.514%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-11.828%	8	894	+131.707%
2026-07-21	4.7700	4.7700	4.6500	4.6500	-5.680%	10	894	+104.301%
2026-07-20	4.9300	4.9300	4.9300	4.9300	+1.649%	1	892	+92.698%
2026-07-17	4.8500	4.8500	4.8500	4.8500	-11.818%	2	893	+95.876%
2026-07-16	5.2700	5.5000	5.2700	5.5000	+12.245%	12	892	+72.727%
2026-07-15	5.0000	5.0000	4.9000	4.9000	+30.667%	3	893	+93.878%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-6.250%	10	894	+153.333%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-13.978%	1	884	+137.500%
2026-07-07	5.3000	5.3000	4.6500	4.6500	0.000%	9	885	+104.301%
2026-07-06	4.6200	4.6500	4.5900	4.6500	-12.264%	33	879	+104.301%
2026-07-02	4.9100	5.3000	4.9100	5.3000	+3.922%	6	874	+79.245%
2026-07-01	4.5400	5.2000	4.5400	5.1000	+30.769%	6	874	+86.275%
2026-06-30	3.9000	3.9000	3.9000	3.9000	-0.256%	2	876	+143.590%
2026-06-29	4.1000	4.1500	3.8800	3.9100	0.000%	9	878	+142.967%
2026-06-26	3.8500	3.9500	3.8500	3.9100	+22.188%	4	879	+142.967%
2026-06-25	3.3100	3.3100	3.2000	3.2000	-16.883%	126	878	+196.875%
2026-06-23	4.0300	4.0300	3.8500	3.8500	+4.054%	16	878	+146.753%
2026-06-22	4.5500	4.5500	3.7000	3.7000	-22.105%	22	862	+156.757%
2026-06-17	4.7600	4.8500	4.7500	4.7500	-13.636%	4	868	+100.000%
2026-06-16	5.5500	5.6200	5.5000	5.5000	-8.486%	4	868	+72.727%
2026-06-15	6.1000	6.1500	6.0100	6.0100	+14.476%	4	865	+58.070%
2026-06-12	5.3900	5.3900	5.2500	5.2500	-4.545%	9	866	+80.952%
2026-06-11	4.8300	5.5000	4.8000	5.5000	-6.780%	7	858	+72.727%
2026-06-10	6.6000	6.6000	5.9000	5.9000	-7.233%	3	856	+61.017%
2026-06-09	5.9300	6.4000	5.9300	6.3600	-11.667%	49	857	+49.371%
2026-06-08	7.2000	7.2000	7.2000	7.2000	-6.005%	1	858	+31.944%
2026-06-05	8.9000	8.9300	7.6600	7.6600	-16.284%	9	859	+24.021%
2026-06-04	9.9500	9.9500	9.1500	9.1500	-9.406%	145	859	+3.825%
2026-06-03	9.8500	10.1000	9.6900	10.1000	-16.529%	4	867	-5.941%
2026-06-02	12.4500	13.0000	12.1000	12.1000	-24.891%	122	867	-21.488%
2026-06-01	16.0000	17.0800	15.2500	16.1100	+43.839%	94	969	-41.030%
2026-05-29	10.2600	11.7400	10.2600	11.2000	+40.881%	85	983	-15.179%
2026-05-28	7.8800	7.9500	7.8800	7.9500	+31.188%	12	959	+19.497%
2026-05-27	6.1000	6.2100	6.0200	6.0600	-2.885%	95	950	+56.766%
2026-05-26	6.2400	6.2400	6.2400	6.2400	-4.878%	1	942	+52.244%
2026-05-22	7.0600	7.0600	6.5600	6.5600	+6.667%	3	942	+44.817%
2026-05-20	6.1500	6.1500	6.1500	6.1500	-5.385%	1	941	+54.472%
2026-05-19	6.7000	6.7000	6.5000	6.5000	-8.451%	2	940	+46.154%
2026-05-18	7.1700	7.4400	7.1000	7.1000	-6.579%	7	940	+33.803%
2026-05-15	7.4700	7.6000	7.0500	7.6000	+32.635%	42	940	+25.000%
2026-05-14	5.9000	5.9000	5.7000	5.7300	+13.690%	12	974	+65.794%
2026-05-13	5.0000	5.0400	5.0000	5.0400	-3.077%	4	972	+88.492%
2026-05-11	5.2000	5.2000	5.2000	5.2000	-7.143%	2	972	+82.692%
2026-05-08	5.6100	5.7700	5.5900	5.6000	-10.970%	166	972	+69.643%
2026-05-07	6.7000	6.7000	6.2900	6.2900	+22.136%	2	862	+51.033%
2026-05-06	5.1500	5.1500	5.1500	5.1500	+4.675%	3	862	+84.466%
2026-05-05	4.9200	4.9200	4.9200	4.9200	-20.517%	2	863	+93.089%
2026-05-04	6.1500	6.1900	6.1500	6.1900	+2.314%	6	863	+53.473%
2026-05-01	6.1000	6.1000	5.8000	6.0500	+12.037%	19	850	+57.025%
2026-04-30	5.2600	5.4000	4.5000	5.4000	-36.916%	78	850	+75.926%
2026-04-29	8.5500	8.8800	8.5500	8.5600	-7.858%	11	849	+10.981%
2026-04-28	8.9500	9.2900	8.9500	9.2900	+6.782%	3	851	+2.260%
2026-04-27	8.6000	8.7000	8.6000	8.7000	+7.407%	4	850	+9.195%
2026-04-24	8.0000	8.1000	8.0000	8.1000	+9.164%	16	848	+17.284%
2026-04-23	7.0600	7.4200	7.0600	7.4200	-17.095%	11	838	+28.032%
2026-04-22	8.9500	8.9500	8.9500	8.9500	+9.013%	2	839	+6.145%
2026-04-21	8.2100	8.2100	8.2100	8.2100	+16.952%	10	839	+15.713%
2026-04-20	7.5000	7.5000	7.0200	7.0200	-22.000%	2	839	+35.328%
2026-04-17	9.0000	9.0000	9.0000	9.0000	+24.827%	1	838	+5.556%
2026-04-15	6.8000	7.2100	6.7000	7.2100	+36.038%	17	838	+31.761%
2026-04-14	5.4000	5.4000	5.3000	5.3000	+23.543%	2	828	+79.245%
2026-04-13	3.8500	4.2900	3.8500	4.2900	+46.918%	7	829	+121.445%
2026-04-10	2.6500	2.9200	2.6500	2.9200	+14.961%	8	826	+225.342%
2026-04-09	2.3000	2.5400	2.3000	2.5400	-3.422%	32	826	+274.016%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+1.154%	2	826	+261.217%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-3.704%	1	824	+265.385%
2026-04-06	2.6700	2.7000	2.6700	2.7000	+5.469%	30	823	+251.852%
2026-04-02	2.6100	2.6100	2.5600	2.5600	-5.535%	3	792	+271.094%
2026-03-31	2.5800	2.7400	2.4500	2.7100	+11.066%	326	792	+250.554%
2026-03-27	2.4500	2.4500	2.4400	2.4400	-5.426%	12	779	+289.344%
2026-03-26	2.6500	2.6500	2.5800	2.5800	-8.834%	4	784	+268.217%
2026-03-25	2.7900	2.8300	2.7900	2.8300	-5.667%	3	783	+235.689%
2026-03-24	3.0100	3.0100	2.9100	3.0000	-10.979%	6	786	+216.667%
2026-03-23	3.7000	3.7000	3.3700	3.3700	-11.780%	6	786	+181.899%
2026-03-20	3.7700	3.8200	3.7700	3.8200	-10.118%	4	791	+148.691%
2026-03-19	4.4300	4.4300	4.2000	4.2500	-4.922%	370	792	+123.529%
2026-03-18	4.6500	4.6900	4.4700	4.4700	-10.600%	6	1,005	+112.528%
2026-03-17	5.5500	5.8000	5.0000	5.0000	-10.714%	14	1,006	+90.000%
2026-03-16	5.3200	5.6000	5.3200	5.6000	-1.926%	4	1,011	+69.643%
2026-03-13	5.8000	5.8000	5.7100	5.7100	-12.824%	3	1,010	+66.375%
2026-03-12	6.5500	6.5500	6.5500	6.5500	-23.392%	3	1,012	+45.038%
2026-03-06	8.8500	8.8500	8.4000	8.5500	-0.812%	3	1,052	+11.111%
2026-03-05	8.6200	8.6200	8.6200	8.6200	+5.767%	1	1,050	+10.209%
2026-03-04	8.1500	8.1500	8.1500	8.1500	+13.510%	1	1,049	+16.564%
2026-03-03	7.1800	7.1800	7.1800	7.1800	+4.818%	24	1,049	+32.312%
2026-02-27	6.8500	6.8500	6.8500	6.8500	-8.667%	1	1,037	+38.686%
2026-02-26	7.6500	7.7000	7.5000	7.5000	+7.914%	27	1,038	+26.667%
2026-02-25	6.3000	6.9500	6.3000	6.9500	+18.803%	14	1,023	+36.691%
2026-02-24	5.4700	5.8600	5.4700	5.8500	+11.429%	4	1,023	+62.393%
2026-02-23	5.8000	5.8000	5.2500	5.2500	-21.407%	9	1,023	+80.952%
2026-02-20	6.5800	6.6800	6.4300	6.6800	-3.746%	8	1,021	+42.216%
2026-02-19	6.9400	6.9400	6.9400	6.9400	+3.582%	2	1,015	+36.888%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-2.190%	1	1,017	+41.791%
2026-02-17	6.8500	6.8500	6.8500	6.8500	-9.868%	1	1,017	+38.686%
2026-02-13	6.9000	7.6000	6.8500	7.6000	-2.689%	3	1,018	+25.000%
2026-02-12	7.8100	7.8100	7.8100	7.8100	+2.763%	1	1,018	+21.639%
2026-02-11	7.4000	7.6000	7.4000	7.6000	-26.712%	11	1,019	+25.000%
2026-02-10	10.2500	10.3700	10.2500	10.3700	+18.244%	3	1,028	-8.390%
2026-02-09	8.7700	8.7700	8.7700	8.7700	+20.966%	2	1,029	+8.324%
2026-02-06	6.7000	7.2500	6.5000	7.2500	+10.687%	20	1,030	+31.034%
2026-02-05	7.3200	7.3200	6.5500	6.5500	-22.941%	7	1,032	+45.038%
2026-02-04	8.4000	8.7000	8.3500	8.5000	+13.333%	370	1,032	+11.765%
2026-02-03	8.4000	8.4000	7.5000	7.5000	-21.053%	104	1,149	+26.667%
2026-02-02	9.9300	9.9300	9.4500	9.5000	-18.873%	8	1,092	0.000%
2026-01-30	11.6100	11.7100	11.6100	11.7100	+10.056%	3	1,092	-18.873%
2026-01-29	11.8400	11.8400	10.2600	10.6400	-55.162%	22	1,092	-10.714%
2026-01-28	23.7300	23.7300	23.7300	23.7300	+2.284%	1	1,092	-59.966%
2026-01-27	22.5000	23.3400	22.1600	23.2000	+11.700%	20	1,093	-59.052%
2026-01-26	20.3500	20.9000	19.9000	20.7700	+4.899%	14	1,101	-54.261%
2026-01-23	20.2500	20.4400	19.8000	19.8000	+33.874%	4	1,093	-52.020%
2026-01-22	14.0000	14.7900	13.7300	14.7900	+13.945%	5	1,092	-35.767%
2026-01-21	12.7500	12.9800	12.7500	12.9800	-13.582%	3	1,092	-26.810%
2026-01-20	15.0000	15.0200	15.0000	15.0200	-12.674%	2	1,091	-36.751%
2026-01-16	17.2000	17.2000	17.2000	17.2000	+3.739%	3	1,095	-44.767%
2026-01-15	16.6700	17.1000	16.5800	16.5800	-0.120%	17	1,095	-42.702%
2026-01-14	18.5500	18.5500	16.6000	16.6000	-17.984%	24	1,100	-42.771%
2026-01-12	21.0300	21.0300	20.2400	20.2400	-5.199%	3	1,104	-53.063%
2026-01-09	20.1500	21.3500	20.1500	21.3500	+1.137%	346	1,102	-55.504%
2026-01-08	21.0000	21.4500	21.0000	21.1100	-8.217%	4	1,099	-54.998%
2026-01-07	24.2000	24.5000	23.0000	23.0000	+9.524%	47	1,097	-58.696%
2026-01-06	21.0000	21.0000	21.0000	21.0000	+5.475%	3	1,138	-54.762%
2026-01-05	19.7400	20.2800	19.5000	19.9100	+1.169%	26	1,135	-52.285%
2026-01-02	22.7500	22.7500	19.6800	19.6800	-17.553%	22	1,148	-51.728%
2025-12-31	23.8700	23.8700	23.8700	23.8700	-2.571%	1	1,147	-60.201%
2025-12-30	24.8000	24.8000	24.4500	24.5000	+0.492%	8	1,147	-61.224%
2025-12-29	25.1000	25.1000	24.0500	24.3800	-3.062%	38	1,152	-61.034%
2025-12-26	25.0900	25.1500	25.0000	25.1500	-0.867%	14	1,176	-62.227%
2025-12-24	25.3700	25.3700	25.3700	25.3700	-1.284%	7	1,187	-62.554%
2025-12-23	25.4800	25.7000	25.4800	25.7000	-0.194%	7	1,187	-63.035%
2025-12-22	25.8200	25.8200	25.7300	25.7500	-0.271%	3	1,187	-63.107%
2025-12-19	25.8200	25.8200	25.8200	25.8200	-2.382%	5	1,188	-63.207%
2025-12-18	26.2800	26.7100	26.2800	26.4500	+7.739%	3	1,188	-64.083%
2025-12-17	24.5500	24.5500	24.5500	24.5500	+1.656%	1	1,188	-61.303%
2025-12-16	23.0000	24.1500	23.0000	24.1500	-0.330%	2	1,189	-60.663%
2025-12-15	25.8500	25.8500	23.9500	24.2300	-8.150%	9	1,188	-60.792%
2025-12-12	26.5000	26.5000	26.3800	26.3800	-8.562%	23	1,187	-63.988%
2025-12-11	28.3800	29.3000	27.1800	28.8500	+2.596%	19	1,165	-67.071%
2025-12-10	27.5000	28.1200	26.8900	28.1200	-9.582%	25	1,164	-66.216%
2025-12-09	31.3900	31.3900	31.1000	31.1000	+0.161%	11,724	1,167	-69.453%
2025-12-08	28.9500	31.4000	28.9500	31.0500	+10.145%	10	12,470	-69.404%
2025-12-05	28.7500	28.7500	28.1900	28.1900	+2.883%	4	12,471	-66.300%
2025-12-04	27.0000	27.5000	26.8500	27.4000	+1.481%	28	12,468	-65.328%
2025-12-03	26.3000	28.1500	26.0000	27.0000	-11.417%	17	12,487	-64.815%
2025-12-02	30.9200	31.0000	30.4800	30.4800	+3.497%	4	12,481	-68.832%
2025-12-01	30.1000	30.2500	29.0500	29.4500	-2.645%	188	12,478	-67.742%
2025-11-26	29.0000	30.2500	29.0000	30.2500	+14.367%	2	12,307	-68.595%
2025-11-25	24.0500	26.8500	23.8000	26.4500	+3.929%	385	12,307	-64.083%
2025-11-24	25.7300	25.8400	24.4000	25.4500	-2.677%	24	12,293	-62.672%
2025-11-21	28.8000	28.8000	26.0000	26.1500	-9.264%	354	12,298	-63.671%
2025-11-20	32.4000	32.4000	28.8200	28.8200	-6.882%	9	11,959	-67.037%
2025-11-19	34.0000	34.0000	30.9500	30.9500	-12.074%	46	11,952	-69.305%
2025-11-18	36.0000	36.0000	33.0500	35.2000	-12.132%	20	11,945	-73.011%
2025-11-17	41.2000	41.2000	40.0600	40.0600	+8.124%	2	11,939	-76.286%
2025-11-14	37.0500	37.0500	37.0500	37.0500	-2.500%	2	11,938	-74.359%
2025-11-13	40.6200	41.9500	38.0000	38.0000	-7.317%	138	11,940	-75.000%
2025-11-12	39.0500	41.0000	37.0000	41.0000	+6.080%	3	12,016	-76.829%
2025-11-11	37.5000	38.7000	37.5000	38.6500	-0.897%	3	12,016	-75.420%
2025-11-10	37.2500	39.4000	37.0000	39.0000	+7.290%	9	12,015	-75.641%
2025-11-06	38.0000	38.0000	36.3500	36.3500	-10.688%	11	12,016	-73.865%
2025-11-05	41.5000	41.5000	40.5000	40.7000	-2.748%	5	12,016	-76.658%
2025-11-04	42.1500	42.8500	41.4500	41.8500	-2.674%	14	12,015	-77.300%
2025-11-03	46.3300	47.7800	43.0000	43.0000	-4.656%	437	11,811	-77.907%
2025-10-31	47.9000	47.9000	44.7500	45.1000	-6.042%	12	11,811	-78.936%
2025-10-30	51.5200	52.6500	47.1400	48.0000	-18.878%	41	11,811	-80.208%
2025-10-29	58.2000	59.1700	56.2700	59.1700	+1.371%	33	11,811	-83.945%
2025-10-28	60.9400	60.9400	57.4500	58.3700	+13.982%	40	11,818	-83.725%
2025-10-27	50.7500	51.2100	50.4500	51.2100	+10.700%	5	11,789	-81.449%
2025-10-24	45.8100	46.2600	45.8100	46.2600	+1.670%	129	11,789	-79.464%
2025-10-23	45.5800	45.6600	45.5000	45.5000	+2.018%	7	11,893	-79.121%
2025-10-22	44.3000	46.7500	44.3000	44.6000	+5.238%	5	11,896	-78.700%
2025-10-21	41.8500	42.3800	41.8500	42.3800	-0.726%	2	11,898	-77.584%
2025-10-20	42.0200	42.8300	41.8800	42.6900	+3.516%	12	11,898	-77.747%
2025-10-17	41.6000	41.6000	41.2400	41.2400	-3.981%	4	11,896	-76.964%
2025-10-16	42.9500	42.9500	42.9500	42.9500	+3.121%	1	11,896	-77.881%
2025-10-14	40.0000	41.6500	39.7000	41.6500	-0.833%	18	11,895	-77.191%
2025-10-13	41.6700	42.0000	41.6700	42.0000	-1.176%	3	11,894	-77.381%
2025-10-10	43.6900	43.6900	42.5000	42.5000	-4.063%	4	11,894	-77.647%
2025-10-09	44.7000	45.4000	44.3000	44.3000	-4.546%	3	11,894	-78.555%
2025-10-08	47.5000	47.5000	46.4100	46.4100	-0.727%	6	11,892	-79.530%
2025-10-07	47.6500	47.6500	46.0200	46.7500	-5.057%	24	11,895	-79.679%
2025-10-06	44.5000	49.2500	44.5000	49.2400	+16.269%	5	11,895	-80.707%
2025-10-03	42.3500	43.6000	41.6000	42.3500	+1.074%	29	11,896	-77.568%
2025-10-02	42.9500	43.0500	39.9500	41.9000	+1.699%	11,534	11,881	-77.327%
2025-09-30	41.2000	41.2000	41.2000	41.2000	+0.488%	5	360	-76.942%
2025-09-29	41.0000	41.0000	41.0000	41.0000	+7.895%	40	360	-76.829%
2025-09-26	38.0000	38.0000	38.0000	38.0000	-3.529%	1	360	-75.000%
2025-09-24	39.3900	39.3900	39.3900	39.3900	-5.084%	1	361	-75.882%
2025-09-22	41.5000	41.5000	41.5000	41.5000	+1.666%	1	362	-77.108%
2025-09-18	39.9500	40.8200	39.9500	40.8200	+4.747%	2	361	-76.727%
2025-09-17	38.6900	38.9700	38.6900	38.9700	-2.551%	2	359	-75.622%
2025-09-16	39.9900	39.9900	39.9900	39.9900	+1.215%	2	359	-76.244%
2025-09-15	39.4500	39.5100	39.4500	39.5100	-0.554%	5	357	-75.955%
2025-09-12	39.9200	39.9200	39.7300	39.7300	+25.331%	5	355	-76.089%
2025-09-05	31.7000	31.7000	31.7000	31.7000	-11.650%	1	350	-70.032%
2025-08-27	35.8800	35.8800	35.8800	35.8800	-5.479%	1	351	-73.523%
2025-08-22	37.9600	37.9600	37.9600	37.9600	-1.607%	2	351	-74.974%
2025-08-20	38.4100	38.5800	38.4100	38.5800	-5.046%	21	350	-75.376%
2025-08-19	40.6300	40.6300	40.6300	40.6300	-12.774%	1	349	-76.618%
2025-08-14	46.5800	46.5800	46.5800	46.5800	-4.939%	4	349	-79.605%
2025-08-06	49.5000	49.5000	49.0000	49.0000	-9.844%	3	349	-80.612%
2025-08-04	54.2100	54.3500	54.2100	54.3500	+10.176%	21	350	-82.521%
2025-08-01	51.0000	51.0000	49.1500	49.3300	-9.982%	23	340	-80.742%
2025-07-31	58.0000	58.0000	54.2200	54.8000	+26.705%	63	319	-82.664%
2025-07-29	44.3000	44.3000	43.2500	43.2500	-0.300%	160	261	-78.035%
2025-07-25	43.3800	43.3800	43.3800	43.3800	+1.688%	16	199	-78.101%
2025-07-24	42.6600	42.6600	42.6600	42.6600	+7.591%	1	186	-77.731%
2025-07-23	39.3200	39.6500	39.3200	39.6500	-6.574%	47	185	-76.040%
2025-07-21	42.4400	42.4400	42.4400	42.4400	-0.492%	1	142	-77.615%
2025-07-18	42.7400	42.7400	42.6500	42.6500	+9.697%	9	141	-77.726%
2025-07-14	38.8800	38.8800	38.8800	38.8800	-2.678%	1	135	-75.566%
2025-07-11	39.9500	39.9500	39.9500	39.9500	+15.831%	1	135	-76.220%
2025-07-02	34.4900	34.4900	34.4900	34.4900	-6.607%	7	134	-72.456%
2025-07-01	36.9300	36.9300	36.9300	36.9300	-3.071%	5	138	-74.276%
2025-06-30	38.8000	38.8000	38.0500	38.1000	-2.182%	12	138	-75.066%
2025-06-27	38.9500	38.9500	38.9500	38.9500	+10.028%	1	138	-75.610%
2025-06-25	35.3000	35.4000	35.3000	35.4000	+0.769%	2	138	-73.164%
2025-06-24	35.1300	35.1300	35.1300	35.1300	+13.140%	8	138	-72.958%
2025-06-13	31.1000	31.3500	30.7500	31.0500	+9.873%	36	130	-69.404%
2025-06-10	28.2600	28.2600	28.2600	28.2600	+5.448%	5	117	-66.384%
2025-06-04	27.2400	27.2400	26.8000	26.8000	+25.527%	28	115	-64.552%
2025-05-02	20.9000	21.3500	20.8500	21.3500	+116.093%	6	92	-55.504%
2025-04-10	9.4700	9.8800	9.4700	9.8800	+23.346%	4	90	-3.846%
2025-04-08	8.0100	8.0100	8.0100	8.0100	-5.765%	12	90	+18.602%
2025-03-31	8.5700	8.5700	8.5000	8.5000	-22.445%	3	93	+11.765%
2025-03-13	10.9600	10.9600	10.9600	10.9600	-9.794%	1	92	-13.321%
2025-03-10	12.1500	12.1500	12.1500	12.1500	-12.527%	1	92	-21.811%
2025-03-05	13.8900	13.8900	13.8900	13.8900	+6.437%	2	93	-31.605%
2025-03-04	13.2700	13.2700	13.0500	13.0500	-6.852%	2	95	-27.203%
2025-02-28	14.0100	14.0100	14.0100	14.0100	-17.345%	4	94	-32.191%
2025-02-24	17.0000	17.0000	16.9500	16.9500	-8.871%	2	92	-43.953%
2025-02-07	18.6000	18.6000	18.6000	18.6000	-8.374%	8	93	-48.925%
2025-02-06	20.2000	20.3000	20.2000	20.3000	-2.638%	12	97	-53.202%
2025-01-31	20.7300	20.8500	20.7300	20.8500	+5.038%	4	93	-54.436%
2025-01-30	19.8500	19.8500	19.8500	19.8500	-29.982%	2	92	-52.141%
2025-01-24	28.3400	28.3500	28.3400	28.3500	-5.970%	4	92	-66.490%
2025-01-22	30.1500	30.1500	30.1500	30.1500	+22.065%	1	91	-68.491%
2025-01-21	24.7000	24.7000	24.7000	24.7000	-5.073%	3	92	-61.538%
2025-01-06	26.0200	26.0200	26.0200	26.0200	-18.560%	1	92	-63.490%
2024-12-05	31.9500	31.9500	31.9500	31.9500	+14.681%	1	93	-70.266%
2024-12-03	27.8600	27.8600	27.8600	27.8600	+14.839%	1	92	-65.901%
2024-11-19	24.2600	24.2600	24.2600	24.2600	+6.357%	1	92	-60.841%
2024-10-31	23.0200	23.0200	22.8100	22.8100	-7.352%	2	93	-58.352%
2024-10-21	24.6200	24.6200	24.6200	24.6200	-0.081%	1	93	-61.413%
2024-10-03	24.6400	24.6400	24.6400	24.6400	-0.845%	5	92	-61.445%
2024-10-02	24.8500	24.8500	24.8500	24.8500	-12.807%	1	93	-61.771%
2024-09-26	28.9000	28.9000	28.5000	28.5000	-5.629%	11	93	-66.667%
2024-09-23	29.2000	30.2000	29.2000	30.2000	-9.931%	11	93	-68.543%
2024-09-19	33.4300	33.6600	33.4000	33.5300	+4.781%	20	84	-71.667%
2024-09-18	31.7500	32.0000	31.6500	32.0000	-3.323%	41	74	-70.313%
2024-09-17	33.1000	33.1000	33.1000	33.1000	+5.079%	1	54	-71.299%
2024-09-16	31.4500	31.5900	31.3900	31.5000	+34.386%	7	54	-69.841%
2024-09-09	23.4400	23.4400	23.4400	23.4400	-12.177%	1	54	-59.471%
2024-08-27	26.6900	26.6900	26.6900	26.6900	-12.635%	1	54	-64.406%
2024-08-21	30.6000	30.6000	30.5500	30.5500	-3.016%	17	54	-68.903%
2024-08-20	31.4500	31.5000	31.4500	31.5000	+16.236%	2	54	-69.841%
2024-08-12	27.1000	27.1000	27.1000	27.1000	+3.871%	5	54	-64.945%
2024-08-08	26.0900	26.0900	26.0900	26.0900	+0.346%	1	54	-63.588%
2024-08-07	26.0000	26.0000	26.0000	26.0000	+2.241%	5	55	-63.462%
2024-08-05	25.4300	25.4300	25.4300	25.4300	-9.823%	1	55	-62.643%
2024-08-02	28.2000	28.2000	28.2000	28.2000	-7.084%	20	55	-66.312%
2024-08-01	33.7100	34.0600	30.3500	30.3500	-2.286%	18	55	-68.699%
2024-07-31	30.0000	31.0600	30.0000	31.0600	-7.006%	7	52	-69.414%
2024-07-30	32.0000	33.4000	32.0000	33.4000	-1.765%	6	54	-71.557%
2024-07-29	34.1900	35.1800	34.0000	34.0000	+4.326%	13	54	-72.059%
2024-07-25	33.0000	33.0000	32.5700	32.5900	-9.723%	5	43	-70.850%
2024-07-24	36.3300	36.3300	36.1000	36.1000	-13.945%	7	41	-73.684%
2024-07-23	41.9500	41.9500	41.9500	41.9500	+3.376%	2	42	-77.354%
2024-07-22	40.5800	40.5800	40.5800	40.5800	-22.454%	2	41	-76.589%
2024-07-08	52.3300	52.3300	52.3300	52.3300	+9.203%	38	39	-81.846%
2024-07-01	47.9200	47.9200	47.9200	47.9200	0.000%	1	1	-80.175%