Dark

MSFT20261218C580
MSFT Dec 18 2026 580.00 Call (MSFT261218C00580000)
option OPRA

EOD

Sep 28, 2026

8.12-19.204%(-1.93)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.5100	8.6000	7.4800	8.1200	-19.204%	73	1,696	0.000%
2026-09-25	5.9900	10.5000	5.9900	10.0500	+67.500%	95	1,676	-19.204%
2026-09-24	5.1500	6.0000	5.1500	6.0000	-9.228%	97	1,647	+35.333%
2026-09-23	8.0000	8.3500	6.4000	6.6100	+1.692%	49	1,634	+22.844%
2026-09-22	7.8000	7.8000	5.8500	6.5000	-2.985%	21	1,595	+24.923%
2026-09-21	5.2500	6.7000	5.1000	6.7000	+21.818%	89	1,587	+21.194%
2026-09-18	5.1500	5.7500	5.1000	5.5000	-12.698%	91	1,514	+47.636%
2026-09-17	6.6000	6.6000	5.5500	6.3000	+6.780%	65	1,456	+28.889%
2026-09-16	5.8500	6.1500	5.7500	5.9000	-15.714%	14	1,434	+37.627%
2026-09-15	6.8500	7.2000	6.8500	7.0000	-16.168%	10	1,423	+16.000%
2026-09-14	6.9200	8.9200	6.7000	8.3500	+23.704%	115	1,436	-2.754%
2026-09-11	7.1500	7.1500	6.3000	6.7500	+2.584%	15	1,405	+20.296%
2026-09-10	6.3500	6.8500	6.3500	6.5800	-3.093%	45	1,395	+23.404%
2026-09-09	6.9700	6.9700	6.7900	6.7900	-5.035%	2	1,391	+19.588%
2026-09-08	6.9500	7.1500	6.8700	7.1500	-12.270%	13	1,389	+13.566%
2026-09-04	10.4000	10.4000	8.0000	8.1500	-23.974%	80	1,354	-0.368%
2026-09-03	11.1000	11.3100	10.4000	10.7200	+50.986%	20	1,354	-24.254%
2026-09-02	7.7000	7.7000	7.1000	7.1000	-15.976%	9	1,340	+14.366%
2026-09-01	9.3900	9.8700	8.3000	8.4500	-25.551%	28	1,341	-3.905%
2026-08-31	11.5200	11.5500	10.9300	11.3500	-10.277%	66	1,350	-28.458%
2026-08-28	12.5000	13.7800	11.6500	12.6500	+15.737%	50	1,350	-35.810%
2026-08-27	8.5000	10.9300	8.4700	10.9300	+28.588%	41	1,320	-25.709%
2026-08-26	8.3000	8.5000	8.1600	8.5000	+9.395%	8	1,303	-4.471%
2026-08-25	7.7500	7.7700	7.7500	7.7700	+2.237%	49	1,302	+4.505%
2026-08-24	7.6100	8.0000	7.6000	7.6000	+5.850%	8	1,256	+6.842%
2026-08-21	7.5000	7.5500	7.1800	7.1800	+3.309%	6	1,254	+13.092%
2026-08-20	6.9000	7.2000	6.9000	6.9500	-6.711%	10	1,249	+16.835%
2026-08-19	7.8600	7.8600	7.1700	7.4500	+3.616%	7	1,239	+8.993%
2026-08-18	7.3000	7.3200	6.9000	7.1900	-0.139%	27	1,244	+12.935%
2026-08-17	8.7100	8.7100	6.8900	7.2000	-26.154%	56	1,226	+12.778%
2026-08-14	10.2500	10.7000	9.7500	9.7500	-1.015%	36	1,217	-16.718%
2026-08-13	10.6400	11.3000	9.8500	9.8500	-8.287%	78	1,214	-17.563%
2026-08-12	12.2000	12.2000	9.8200	10.7400	-16.094%	498	1,237	-24.395%
2026-08-11	14.2500	14.5000	12.7600	12.8000	-11.724%	63	1,178	-36.563%
2026-08-10	14.0000	17.1800	14.0000	14.5000	+4.920%	51	1,147	-44.000%
2026-08-07	14.6800	15.4300	13.5800	13.8200	-5.986%	21	1,136	-41.245%
2026-08-06	14.3000	14.7000	13.6000	14.7000	+19.512%	42	1,126	-44.762%
2026-08-05	14.2000	14.5500	11.8000	12.3000	-14.405%	85	1,099	-33.984%
2026-08-04	12.7500	15.2500	12.7500	14.3700	+17.306%	36	1,118	-43.493%
2026-08-03	10.9500	12.3500	10.1000	12.2500	+75.753%	42	1,118	-33.714%
2026-07-31	5.3000	6.9700	5.3000	6.9700	+24.464%	26	1,111	+16.499%
2026-07-30	5.5600	6.6500	5.5000	5.6000	+93.103%	374	1,094	+45.000%
2026-07-29	2.8500	2.9000	2.8500	2.9000	-12.121%	2	1,299	+180.000%
2026-07-28	3.0500	3.3000	3.0500	3.3000	+13.402%	11	1,299	+146.061%
2026-07-27	2.9700	2.9700	2.9100	2.9100	+7.778%	32	1,299	+179.038%
2026-07-24	3.6000	3.6000	2.7000	2.7000	-23.513%	5	1,297	+200.741%
2026-07-22	3.6000	3.6000	3.5000	3.5300	-16.548%	28	1,300	+130.028%
2026-07-21	4.2000	4.2300	4.1000	4.2300	-0.471%	18	1,310	+91.962%
2026-07-20	4.2500	4.2500	4.2500	4.2500	0.000%	4	1,316	+91.059%
2026-07-17	4.3300	4.3300	4.2400	4.2500	-15.842%	4	1,316	+91.059%
2026-07-16	4.1500	5.0500	4.1500	5.0500	+21.687%	20	1,318	+60.792%
2026-07-15	4.1500	4.1500	4.1500	4.1500	+15.278%	3	1,311	+95.663%
2026-07-14	3.6000	3.6000	3.6000	3.6000	-13.253%	2	1,312	+125.556%
2026-07-13	4.1500	4.1500	4.1500	4.1500	+12.162%	3	1,314	+95.663%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+13.150%	1	1,312	+119.459%
2026-07-09	3.0000	3.4100	3.0000	3.2700	-11.860%	63	1,311	+148.318%
2026-07-08	3.6400	3.7100	3.6400	3.7100	-22.708%	2	1,373	+118.868%
2026-07-02	4.7600	4.8000	4.7600	4.8000	+4.348%	5	1,370	+69.167%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+22.016%	2	1,370	+76.522%
2026-06-30	3.6500	3.7700	3.6500	3.7700	+9.275%	2	1,370	+115.385%
2026-06-26	3.2000	3.6900	3.2000	3.4500	+13.115%	27	1,368	+135.362%
2026-06-25	3.0500	3.0500	3.0500	3.0500	-7.576%	2	1,371	+166.230%
2026-06-24	3.4500	3.4500	3.3000	3.3000	-8.333%	3	1,373	+146.061%
2026-06-23	3.5500	3.6000	3.5500	3.6000	+3.448%	2	1,374	+125.556%
2026-06-22	4.2200	4.2200	3.4400	3.4800	-15.738%	27	1,372	+133.333%
2026-06-18	3.9400	4.4000	3.9400	4.1300	+4.030%	14	1,387	+96.610%
2026-06-17	4.3500	4.3500	3.9700	3.9700	-18.144%	3	1,387	+104.534%
2026-06-12	4.9000	4.9000	4.8500	4.8500	+2.537%	2	1,387	+67.423%
2026-06-11	4.6500	4.7300	4.5700	4.7300	-17.739%	24	1,387	+71.670%
2026-06-10	5.7500	5.7500	5.7500	5.7500	+1.232%	2	1,403	+41.217%
2026-06-09	5.6500	5.7800	5.3500	5.6800	-14.199%	39	1,403	+42.958%
2026-06-08	6.6200	6.6200	6.6200	6.6200	-9.315%	1	1,407	+22.659%
2026-06-05	7.4500	7.4500	7.3000	7.3000	-12.260%	15	1,407	+11.233%
2026-06-04	8.9000	8.9000	8.3100	8.3200	-7.556%	27	1,414	-2.404%
2026-06-03	9.6000	9.6000	8.9800	9.0000	-22.414%	7	1,391	-9.778%
2026-06-02	12.4100	12.4100	11.2000	11.6000	-23.934%	8	1,392	-30.000%
2026-06-01	13.0000	15.4900	11.7500	15.2500	+40.294%	101	1,397	-46.754%
2026-05-29	9.0400	10.8700	9.0400	10.8700	+53.099%	36	1,383	-25.299%
2026-05-28	7.1500	7.1500	7.1000	7.1000	+32.216%	25	1,385	+14.366%
2026-05-27	5.2000	5.5000	5.2000	5.3700	-5.458%	94	1,386	+51.210%
2026-05-26	5.5100	5.6800	5.5100	5.6800	-3.072%	6	1,368	+42.958%
2026-05-22	5.8600	5.8600	5.8600	5.8600	-1.014%	4	1,368	+38.567%
2026-05-19	6.1500	6.1500	5.9200	5.9200	0.000%	4	1,366	+37.162%
2026-05-15	5.9200	5.9200	5.9200	5.9200	+32.143%	1	1,364	+37.162%
2026-05-13	4.4200	4.4800	4.4200	4.4800	+0.674%	6	1,364	+81.250%
2026-05-12	4.4200	4.4500	4.4200	4.4500	-2.198%	2	1,363	+82.472%
2026-05-11	4.6000	4.6000	4.5500	4.5500	-8.081%	21	1,363	+78.462%
2026-05-08	5.1200	5.1200	4.9500	4.9500	-11.607%	3	1,363	+64.040%
2026-05-07	5.8300	5.8300	5.6000	5.6000	+25.843%	2	1,360	+45.000%
2026-05-05	4.4300	4.4500	4.3000	4.4500	-6.709%	6	1,360	+82.472%
2026-05-04	4.7700	4.7700	4.7700	4.7700	-7.198%	1	1,362	+70.231%
2026-05-01	5.3600	5.3600	5.0400	5.1400	+8.211%	55	1,363	+57.977%
2026-04-30	4.7000	4.7500	4.3000	4.7500	-42.424%	159	1,363	+70.947%
2026-04-28	8.2500	8.2500	8.2500	8.2500	+13.793%	1	1,514	-1.576%
2026-04-24	7.1500	7.2500	7.0700	7.2500	+13.994%	44	1,515	+12.000%
2026-04-23	6.7000	6.7000	6.0500	6.3600	-16.316%	16	1,518	+27.673%
2026-04-22	7.8000	7.8000	7.6000	7.6000	+8.571%	2	1,532	+6.842%
2026-04-21	7.4500	7.4500	7.0000	7.0000	+9.204%	2	1,531	+16.000%
2026-04-20	6.4600	6.5500	6.4100	6.4100	-7.101%	23	1,531	+26.677%
2026-04-17	7.4100	7.4100	6.9000	6.9000	-4.167%	7	1,514	+17.681%
2026-04-16	7.2000	7.3000	6.6400	7.2000	+18.227%	96	1,514	+12.778%
2026-04-15	5.5000	6.2000	5.5000	6.0900	+23.030%	6	1,530	+33.333%
2026-04-14	5.0000	5.0000	4.6500	4.9500	+31.300%	9	1,531	+64.040%
2026-04-13	2.8200	3.8500	2.8200	3.7700	+43.893%	20	1,532	+115.385%
2026-04-10	2.5900	2.6200	2.5900	2.6200	+10.084%	10	1,518	+209.924%
2026-04-09	2.1500	2.3800	2.1500	2.3800	+0.847%	208	1,523	+241.176%
2026-04-08	2.6800	2.6800	2.3300	2.3600	+5.357%	13	1,526	+244.068%
2026-04-06	2.2400	2.2400	2.2400	2.2400	-3.448%	5	1,537	+262.500%
2026-04-02	2.3200	2.3200	2.3200	2.3200	0.000%	1	1,537	+250.000%
2026-04-01	2.4900	2.5500	2.3200	2.3200	-0.429%	232	1,537	+250.000%
2026-03-31	1.9300	2.3300	1.9300	2.3300	+8.879%	2	1,496	+248.498%
2026-03-30	2.1000	2.2200	2.0000	2.1400	+1.905%	162	1,495	+279.439%
2026-03-27	2.0700	2.1900	2.0700	2.1000	-5.830%	9	1,464	+286.667%
2026-03-26	2.4700	2.4700	2.2300	2.2300	-9.350%	3	1,468	+264.126%
2026-03-25	2.4800	2.4800	2.3800	2.4600	-7.170%	47	1,471	+230.081%
2026-03-24	2.6600	2.6600	2.5300	2.6500	-10.473%	11	1,468	+206.415%
2026-03-23	3.3500	3.3500	2.9500	2.9600	-8.923%	19	1,471	+174.324%
2026-03-20	3.3700	3.3700	3.2500	3.2500	-17.722%	3	1,472	+149.846%
2026-03-18	4.4000	4.4000	3.9500	3.9500	-9.611%	2	1,473	+105.570%
2026-03-17	4.8000	4.8000	4.3600	4.3700	-10.816%	14	1,473	+85.812%
2026-03-16	4.7000	4.9000	4.6500	4.9000	-12.500%	151	1,480	+65.714%
2026-03-12	5.7500	5.7500	5.6000	5.6000	-3.448%	2	1,344	+45.000%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-9.657%	1	1,343	+40.000%
2026-03-10	6.4200	6.4200	6.4200	6.4200	-2.432%	15	1,343	+26.480%
2026-03-09	6.8500	6.8500	6.3500	6.5800	-11.678%	34	1,343	+23.404%
2026-03-06	7.6000	7.6000	7.3200	7.4500	-3.121%	41	1,367	+8.993%
2026-03-05	7.7500	7.7500	7.6900	7.6900	+9.857%	16	1,356	+5.592%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+0.430%	1	1,371	+16.000%
2026-03-03	6.9700	6.9700	6.9700	6.9700	+6.088%	1	1,371	+16.499%
2026-03-02	6.5700	6.5700	6.5700	6.5700	+4.952%	1	1,371	+23.592%
2026-02-27	5.9800	6.3000	5.9800	6.2600	-9.928%	72	1,372	+29.712%
2026-02-26	6.9500	6.9500	6.9500	6.9500	+14.686%	1	1,399	+16.835%
2026-02-25	5.6100	6.0600	5.6100	6.0600	+22.921%	5	1,398	+33.993%
2026-02-24	4.9300	4.9300	4.9300	4.9300	+4.894%	2	1,398	+64.706%
2026-02-23	5.0000	5.0000	4.7000	4.7000	-16.961%	6	1,398	+72.766%
2026-02-20	5.8700	5.8700	5.6600	5.6600	-5.980%	12	1,395	+43.463%
2026-02-18	6.0200	6.0200	6.0200	6.0200	+6.549%	45	1,392	+34.884%
2026-02-17	6.1500	6.1500	5.6500	5.6500	-17.034%	5	1,437	+43.717%
2026-02-13	6.7500	6.8100	6.7500	6.8100	+5.255%	3	1,440	+19.236%
2026-02-12	6.4700	6.4700	6.4700	6.4700	-6.503%	1	1,440	+25.502%
2026-02-11	6.7000	6.9500	6.6500	6.9200	-16.121%	7	1,440	+17.341%
2026-02-10	9.0800	9.0800	8.2500	8.2500	+6.452%	51	1,441	-1.576%
2026-02-09	7.3400	7.7500	7.3400	7.7500	+22.047%	8	1,397	+4.774%
2026-02-06	6.2400	6.3500	5.8500	6.3500	+4.098%	27	1,403	+27.874%
2026-02-05	5.9500	6.4900	5.9500	6.1000	-23.750%	6	1,390	+33.115%
2026-02-04	7.4700	8.0000	7.4700	8.0000	+16.448%	2	1,391	+1.500%
2026-02-03	7.2000	7.2000	6.8700	6.8700	-17.229%	7	1,389	+18.195%
2026-02-02	8.9600	8.9600	8.3000	8.3000	-14.521%	4	1,387	-2.169%
2026-01-30	10.6000	10.6000	9.6100	9.7100	-2.900%	24	1,387	-16.375%
2026-01-29	11.9000	11.9000	8.8000	10.0000	-51.946%	65	1,382	-18.800%
2026-01-28	21.2800	21.2800	20.8100	20.8100	-0.905%	11	1,408	-60.980%
2026-01-27	20.1900	21.0000	20.1900	21.0000	+11.288%	9	1,397	-61.333%
2026-01-26	17.0000	18.8700	17.0000	18.8700	+12.055%	3	1,395	-56.969%
2026-01-23	16.6600	16.8400	16.6600	16.8400	+22.920%	3	1,394	-51.781%
2026-01-22	13.7000	13.7000	13.7000	13.7000	+19.130%	1	1,394	-40.730%
2026-01-21	12.7600	12.7600	11.2600	11.5000	-13.011%	17	1,394	-29.391%
2026-01-20	12.5800	13.2500	12.5800	13.2200	-13.595%	48	1,399	-38.578%
2026-01-16	15.3500	15.3500	15.3000	15.3000	+3.100%	40	1,361	-46.928%
2026-01-15	14.9200	14.9200	14.8400	14.8400	+0.338%	7	1,361	-45.283%
2026-01-14	16.5400	16.5400	14.7900	14.7900	-10.634%	36	1,367	-45.098%
2026-01-13	16.1300	16.7300	16.1300	16.5500	-12.341%	13	1,361	-50.937%
2026-01-09	18.5000	18.8800	18.5000	18.8800	+1.724%	5	1,349	-56.992%
2026-01-08	18.5600	18.5600	18.5600	18.5600	-11.196%	2	1,345	-56.250%
2026-01-07	20.9000	20.9000	20.9000	20.9000	+18.615%	5	1,345	-61.148%
2026-01-06	17.6200	17.6200	17.6200	17.6200	-2.002%	2	1,345	-53.916%
2026-01-05	18.2000	18.3200	17.8500	17.9800	-0.167%	29	1,326	-54.839%
2026-01-02	18.1000	18.1000	18.0100	18.0100	-14.967%	4	1,326	-54.914%
2025-12-31	21.3200	21.3200	21.1800	21.1800	-3.727%	11	1,323	-61.662%
2025-12-30	21.7300	22.4900	21.7300	22.0000	+1.149%	14	1,323	-63.091%
2025-12-29	22.3000	22.3000	21.4500	21.7500	-4.185%	6	1,319	-62.667%
2025-12-26	22.3300	22.7000	22.3300	22.7000	-2.991%	4	1,317	-64.229%
2025-12-24	23.4000	23.4000	23.4000	23.4000	+2.094%	1	1,313	-65.299%
2025-12-23	22.9200	22.9200	22.9200	22.9200	-2.051%	1	1,313	-64.572%
2025-12-22	23.4000	23.4000	23.4000	23.4000	-2.459%	10	1,302	-65.299%
2025-12-18	24.0500	24.0500	23.9900	23.9900	+9.593%	60	1,302	-66.153%
2025-12-17	22.0200	22.0200	21.8900	21.8900	+1.343%	2	1,242	-62.905%
2025-12-16	21.1700	21.6000	21.1700	21.6000	-0.690%	4	1,243	-62.407%
2025-12-15	21.7000	21.7500	21.7000	21.7500	-11.152%	4	1,241	-62.667%
2025-12-12	24.4800	24.4800	24.4800	24.4800	-4.375%	1	1,241	-66.830%
2025-12-11	25.0100	25.6000	24.7800	25.6000	+3.226%	18	1,240	-68.281%
2025-12-10	24.8000	24.8000	24.8000	24.8000	-12.337%	2	1,226	-67.258%
2025-12-09	28.2900	28.2900	28.2900	28.2900	-1.084%	1	1,224	-71.297%
2025-12-08	28.6000	28.6000	28.6000	28.6000	+15.091%	1	1,224	-71.608%
2025-12-05	24.8500	24.8500	24.8500	24.8500	+0.607%	1	1,225	-67.324%
2025-12-04	24.7000	24.7000	24.7000	24.7000	+0.203%	1	1,225	-67.126%
2025-12-03	24.2000	25.6500	24.2000	24.6500	-7.850%	36	1,224	-67.059%
2025-12-01	26.7500	26.7500	26.7500	26.7500	-6.140%	1	1,222	-69.645%
2025-11-28	28.5000	28.5000	28.5000	28.5000	+10.465%	1	1,221	-71.509%
2025-11-26	25.8000	25.8000	25.8000	25.8000	+7.724%	1	1,220	-68.527%
2025-11-25	23.0000	23.9500	23.0000	23.9500	+5.044%	2	1,220	-66.096%
2025-11-24	22.1300	22.9500	22.1300	22.8000	-2.937%	94	1,219	-64.386%
2025-11-21	24.4900	24.7000	23.3000	23.4900	-9.654%	109	1,245	-65.432%
2025-11-20	26.0000	26.0000	26.0000	26.0000	-10.499%	9	1,186	-68.769%
2025-11-19	29.1500	29.1500	27.8500	29.0500	-10.201%	12	1,186	-72.048%
2025-11-18	33.1000	33.1000	30.7500	32.3500	-14.824%	26	1,189	-74.900%
2025-11-17	37.9800	37.9800	37.9800	37.9800	-0.053%	59	1,166	-78.620%
2025-11-14	36.0500	38.0000	36.0500	38.0000	-0.938%	2	1,107	-78.632%
2025-11-12	36.4000	38.3600	35.3500	38.3600	+8.362%	9	1,107	-78.832%
2025-11-11	34.2500	35.4300	34.2300	35.4000	-0.562%	13	1,103	-77.062%
2025-11-10	35.2000	35.6000	35.2000	35.6000	+7.879%	2	1,093	-77.191%
2025-11-07	32.7400	33.0000	32.7400	33.0000	-1.990%	5	1,093	-75.394%
2025-11-06	35.0500	35.0500	33.6100	33.6700	-9.245%	4	1,092	-75.884%
2025-11-05	37.4500	37.5000	36.8400	37.1000	-4.381%	674	1,037	-78.113%
2025-11-04	38.8000	38.8000	38.8000	38.8000	-4.879%	1	553	-79.072%
2025-11-03	42.7800	42.7800	40.7900	40.7900	-0.706%	7	553	-80.093%
2025-10-31	44.6700	44.6700	40.8500	41.0800	-5.149%	31	553	-80.234%
2025-10-30	47.3500	47.3500	43.3000	43.3100	-16.712%	20	532	-81.251%
2025-10-29	52.0000	52.0000	52.0000	52.0000	-5.403%	1	522	-84.385%
2025-10-28	56.7200	56.7200	52.0000	54.9700	+16.808%	26	521	-85.228%
2025-10-27	46.6700	47.0600	46.3600	47.0600	+11.069%	5	521	-82.745%
2025-10-24	42.1000	42.3700	42.1000	42.3700	-0.235%	6	521	-80.835%
2025-10-23	41.9200	42.4700	41.9200	42.4700	-1.002%	5	519	-80.881%
2025-10-22	41.5300	42.9000	41.5300	42.9000	+10.510%	3	522	-81.072%
2025-10-20	38.5000	38.8200	38.5000	38.8200	+0.570%	2	521	-79.083%
2025-10-17	38.6000	38.6000	38.6000	38.6000	-0.258%	2	521	-78.964%
2025-10-16	38.7000	38.7000	38.7000	38.7000	-0.514%	2	521	-79.018%
2025-10-13	38.0000	38.9000	38.0000	38.9000	+2.207%	5	522	-79.126%
2025-10-10	39.7000	39.7000	38.0600	38.0600	-9.853%	21	525	-78.665%
2025-10-07	41.8500	42.2800	41.8500	42.2200	-4.695%	22	547	-80.767%
2025-10-06	39.0000	44.3000	39.0000	44.3000	+14.767%	6	547	-81.670%
2025-10-03	39.4000	39.7500	38.6000	38.6000	+5.811%	7	546	-78.964%
2025-10-02	36.4800	36.4800	36.4800	36.4800	-7.646%	1	548	-77.741%
2025-10-01	36.7800	39.5000	36.7800	39.5000	+2.014%	4	548	-79.443%
2025-09-30	38.7200	38.7200	38.7200	38.7200	+4.932%	1	548	-79.029%
2025-09-29	36.9000	36.9000	36.9000	36.9000	+7.895%	1	549	-77.995%
2025-09-26	34.2000	34.2000	34.2000	34.2000	-10.821%	1	549	-76.257%
2025-09-22	36.6500	38.3500	36.6500	38.3500	+5.068%	2	548	-78.827%
2025-09-19	36.3500	36.5000	36.3500	36.5000	+3.166%	7	548	-77.753%
2025-09-17	35.3500	35.3800	35.2100	35.3800	-4.764%	5	554	-77.049%
2025-09-15	35.9100	37.1500	35.9100	37.1500	+12.405%	3	556	-78.143%
2025-09-12	33.0500	33.0500	33.0500	33.0500	+6.613%	2	554	-75.431%
2025-09-11	31.0000	31.0000	31.0000	31.0000	-0.705%	10	552	-73.806%
2025-09-10	31.2200	31.2200	31.2200	31.2200	+4.590%	3	552	-73.991%
2025-09-09	31.0400	31.0400	29.8500	29.8500	+0.168%	2	552	-72.797%
2025-09-08	30.4300	31.0500	29.8000	29.8000	+2.723%	6	553	-72.752%
2025-09-05	29.0000	29.0100	29.0000	29.0100	-12.144%	2	548	-72.010%
2025-09-03	32.7500	33.0200	32.7500	33.0200	-1.843%	2	547	-75.409%
2025-09-02	33.6400	33.6400	33.6400	33.6400	-2.915%	1	547	-75.862%
2025-08-29	34.6500	34.6500	34.6500	34.6500	-0.144%	1	547	-76.566%
2025-08-28	34.7000	34.7000	34.7000	34.7000	+4.361%	2	547	-76.599%
2025-08-26	33.2500	33.2500	33.2500	33.2500	-5.000%	9	549	-75.579%
2025-08-22	35.7800	35.7800	35.0000	35.0000	+1.332%	3	549	-76.800%
2025-08-20	35.3000	35.3000	34.5400	34.5400	-6.396%	3	551	-76.491%
2025-08-19	36.9000	36.9000	36.9000	36.9000	-5.263%	1	550	-77.995%
2025-08-18	38.9800	38.9800	38.9500	38.9500	-6.818%	2	551	-79.153%
2025-08-13	43.7500	43.7500	41.8000	41.8000	-5.962%	3	551	-80.574%
2025-08-12	44.4200	44.4500	44.4200	44.4500	+2.775%	6	550	-81.732%
2025-08-11	43.3800	43.3800	43.2500	43.2500	+0.581%	2	550	-81.225%
2025-08-07	43.0000	43.0000	43.0000	43.0000	-5.432%	1	548	-81.116%
2025-08-06	45.4700	45.4700	45.4700	45.4700	-3.255%	1	548	-82.142%
2025-08-05	50.4900	50.4900	47.0000	47.0000	-7.662%	4	548	-82.723%
2025-08-04	50.3400	51.0300	50.3400	50.9000	+16.343%	8	547	-84.047%
2025-08-01	43.7500	43.7500	43.7500	43.7500	-11.077%	2	541	-81.440%
2025-07-31	59.8000	60.0000	49.2000	49.2000	+28.460%	54	541	-83.496%
2025-07-28	40.3500	40.5000	38.3000	38.3000	-7.822%	7	535	-78.799%
2025-07-25	41.5500	41.5500	41.5500	41.5500	+4.135%	2	535	-80.457%
2025-07-17	38.7500	40.4500	38.7500	39.9000	+8.336%	8	533	-79.649%
2025-07-16	36.8300	36.8300	36.8300	36.8300	-2.178%	1	530	-77.953%
2025-07-15	37.6500	37.6500	37.6500	37.6500	+3.038%	1	529	-78.433%
2025-07-11	36.5400	36.5400	36.5400	36.5400	-1.774%	1	528	-77.778%
2025-07-09	37.2500	37.2500	37.2000	37.2000	+11.211%	8	527	-78.172%
2025-07-08	33.3300	33.4500	33.3300	33.4500	-1.065%	3	523	-75.725%
2025-07-03	33.8100	33.8100	33.8100	33.8100	+8.019%	1	525	-75.983%
2025-07-02	31.3000	31.3000	31.3000	31.3000	-4.718%	1	525	-74.058%
2025-07-01	32.8500	32.8500	32.8500	32.8500	-6.941%	1	534	-75.282%
2025-06-30	34.1000	35.5000	34.1000	35.3000	+1.001%	22	533	-76.997%
2025-06-27	35.6000	35.6000	34.9500	34.9500	+5.557%	9	516	-76.767%
2025-06-26	33.1100	33.1100	33.1100	33.1100	+2.954%	1	511	-75.476%
2025-06-25	32.1500	32.3500	32.0000	32.1600	+1.451%	4	510	-74.751%
2025-06-24	31.7500	31.7500	31.7000	31.7000	+5.843%	2	509	-74.385%
2025-06-23	28.1500	29.9500	28.1500	29.9500	+6.018%	3	510	-72.888%
2025-06-20	29.0100	29.0100	28.2500	28.2500	-0.877%	22	510	-71.257%
2025-06-18	28.3500	28.5000	28.3500	28.5000	-2.230%	4	506	-71.509%
2025-06-17	29.1000	29.2000	29.1000	29.1500	+3.004%	4	506	-72.144%
2025-06-13	28.2500	28.4500	27.9500	28.3000	+7.605%	38	506	-71.307%
2025-06-10	26.0700	26.3000	26.0700	26.3000	-2.012%	5	497	-69.125%
2025-06-06	26.8400	26.8400	26.8400	26.8400	+7.575%	4	493	-69.747%
2025-06-04	24.9500	24.9500	24.9500	24.9500	+1.712%	3	488	-67.455%
2025-06-03	24.5300	24.5300	24.5300	24.5300	+1.573%	1	488	-66.898%
2025-05-30	24.1500	24.1500	24.1500	24.1500	-1.789%	4	488	-66.377%
2025-05-27	24.5500	24.5900	24.5500	24.5900	+5.763%	2	486	-66.978%
2025-05-15	23.2500	23.2500	23.2500	23.2500	+39.222%	2	485	-65.075%
2025-05-01	17.2400	17.2400	16.7000	16.7000	+83.718%	3	483	-51.377%
2025-04-30	9.0900	9.0900	9.0900	9.0900	+28.936%	1	481	-10.671%
2025-04-23	7.0000	7.0500	6.9500	7.0500	-28.788%	202	480	+15.177%
2025-04-14	9.9000	9.9000	9.9000	9.9000	-1.000%	1	606	-17.980%
2025-04-11	10.0000	10.0000	10.0000	10.0000	+17.647%	2	607	-18.800%
2025-04-10	9.6300	9.6300	8.5000	8.5000	+24.633%	2	607	-4.471%
2025-04-08	6.8200	6.8200	6.8200	6.8200	-10.850%	1	607	+19.062%
2025-03-31	7.4800	7.6500	7.4800	7.6500	-14.811%	4	608	+6.144%
2025-03-28	8.9800	8.9800	8.9800	8.9800	-9.749%	2	608	-9.577%
2025-03-13	10.2000	10.2000	9.8000	9.9500	-6.835%	474	766	-18.392%
2025-03-12	10.6800	10.6800	10.6800	10.6800	0.000%	1	766	-23.970%
2025-03-11	10.6800	10.6800	10.6800	10.6800	-8.326%	27	766	-23.970%
2025-03-04	11.8800	11.8800	11.6500	11.6500	-9.339%	3	793	-30.300%
2025-03-03	13.1700	13.1700	12.8500	12.8500	-3.019%	126	794	-36.809%
2025-02-28	12.8000	13.2500	12.8000	13.2500	-9.864%	22	900	-38.717%
2025-02-24	14.7000	14.7000	14.7000	14.7000	-19.584%	1	900	-44.762%
2025-02-21	18.2700	18.2800	18.2700	18.2800	+17.556%	4	900	-55.580%
2025-02-14	15.8000	15.8000	15.5500	15.5500	-7.109%	6	901	-47.781%
2025-02-12	16.7400	16.7400	16.7400	16.7400	-0.357%	30	901	-51.493%
2025-02-11	16.9300	17.3000	16.7900	16.8000	-2.212%	300	931	-51.667%
2025-02-10	17.5700	17.5700	17.1100	17.1800	-0.694%	230	633	-52.736%
2025-02-04	17.3000	17.3000	17.3000	17.3000	-3.942%	3	482	-53.064%
2025-02-03	18.0100	18.0100	18.0100	18.0100	-31.128%	1	484	-54.914%
2025-01-29	26.3400	26.5100	26.1400	26.1500	-2.243%	7	485	-68.948%
2025-01-28	26.7500	26.7500	26.7500	26.7500	+21.591%	4	486	-69.645%
2025-01-27	22.0000	22.0000	22.0000	22.0000	-2.741%	15	490	-63.091%
2025-01-21	22.6200	22.6200	22.6200	22.6200	+2.353%	3	477	-64.103%
2025-01-16	22.1000	22.1000	22.1000	22.1000	-3.155%	1	477	-63.258%
2025-01-10	22.8200	22.8200	22.8200	22.8200	-5.468%	2	476	-64.417%
2024-12-30	24.1400	24.1400	24.1400	24.1400	-6.434%	1	477	-66.363%
2024-12-27	25.0600	25.8400	25.0500	25.8000	-8.834%	60	477	-68.527%
2024-12-23	28.3000	28.3000	28.3000	28.3000	-6.291%	150	507	-71.307%
2024-12-20	30.2000	30.2000	30.2000	30.2000	-6.328%	2	608	-73.113%
2024-12-18	32.2400	32.2400	32.2400	32.2400	-8.305%	1	606	-74.814%
2024-12-17	34.6500	35.1600	34.6500	35.1600	+4.487%	4	606	-76.906%
2024-12-16	33.6500	33.6500	33.6500	33.6500	+3.000%	1	606	-75.869%
2024-12-11	32.6700	32.6700	32.6700	32.6700	+5.797%	2	606	-75.145%
2024-12-06	30.8800	30.8800	30.8800	30.8800	+0.554%	2	606	-73.705%
2024-12-05	28.9700	30.7100	28.7400	30.7100	+8.325%	4	607	-73.559%
2024-12-04	28.3500	28.3500	28.3500	28.3500	+34.169%	1	607	-71.358%
2024-11-22	20.9000	21.1300	20.9000	21.1300	-3.516%	4	608	-61.571%
2024-11-19	21.3000	22.0000	21.3000	21.9000	-3.524%	7	606	-62.922%
2024-11-18	22.7000	22.7000	22.7000	22.7000	-1.689%	1	605	-64.229%
2024-11-15	22.0800	23.0900	22.0800	23.0900	-2.161%	16	604	-64.833%
2024-11-11	23.6000	23.6000	23.6000	23.6000	0.000%	1	604	-65.593%
2024-11-07	23.6000	23.6000	23.6000	23.6000	+15.122%	1	603	-65.593%
2024-11-04	21.3700	21.3700	20.5000	20.5000	-4.250%	2	603	-60.390%
2024-10-31	21.1000	21.5200	21.1000	21.4100	-27.424%	5	604	-62.074%
2024-10-30	29.5000	29.5000	29.5000	29.5000	+14.120%	1	605	-72.475%
2024-10-29	25.8500	25.8500	25.8500	25.8500	+7.888%	1	606	-68.588%
2024-10-17	23.9600	23.9600	23.9600	23.9600	+5.551%	3	606	-66.110%
2024-10-02	22.9100	23.0000	22.4500	22.7000	-13.655%	62	609	-64.229%
2024-09-26	26.2900	26.2900	26.2900	26.2900	-1.720%	1	633	-69.114%
2024-09-25	26.1900	26.7500	26.1900	26.7500	-3.742%	11	632	-69.645%
2024-09-23	27.2300	27.7900	27.2300	27.7900	-10.787%	2	621	-70.781%
2024-09-19	31.3000	31.7100	31.1500	31.1500	-2.656%	23	621	-73.933%
2024-09-17	32.0000	32.0000	32.0000	32.0000	+39.494%	1	602	-74.625%
2024-09-05	22.7300	22.9400	22.5900	22.9400	+1.504%	10	603	-64.603%
2024-09-04	22.6000	22.6000	22.6000	22.6000	-10.139%	1	608	-64.071%
2024-08-29	25.1500	25.1500	25.1500	25.1500	+3.498%	1	608	-67.714%
2024-08-27	24.3000	24.3000	24.3000	24.3000	-3.187%	1	607	-66.584%
2024-08-26	25.1000	25.1000	25.1000	25.1000	-8.561%	1	607	-67.649%
2024-08-16	28.3500	28.3500	27.4500	27.4500	+7.943%	4	606	-70.419%
2024-08-02	25.4300	25.4300	25.4300	25.4300	-8.853%	3	606	-68.069%
2024-08-01	28.6500	28.6500	27.9000	27.9000	-8.224%	8	608	-70.896%
2024-07-26	30.4000	30.4000	30.4000	30.4000	-1.491%	4	608	-73.289%
2024-07-25	30.8600	30.8600	30.8600	30.8600	-22.657%	1	607	-73.688%
2024-07-22	39.5000	39.9000	39.5000	39.9000	+6.343%	2	607	-79.649%
2024-07-19	37.0000	37.5200	37.0000	37.5200	-9.153%	2	607	-78.358%
2024-07-16	40.8000	41.3000	40.8000	41.3000	-17.068%	4	607	-80.339%
2024-07-10	49.8000	49.8000	49.8000	49.8000	+3.967%	10	609	-83.695%
2024-07-09	48.1700	48.1700	47.9000	47.9000	-2.840%	2	619	-83.048%
2024-07-08	49.3000	49.3000	49.3000	49.3000	+2.495%	19	618	-83.529%
2024-07-05	48.1000	49.0000	48.1000	48.1000	+8.578%	12	637	-83.119%
2024-06-27	44.7800	44.7800	44.1800	44.3000	+1.373%	8	626	-81.670%
2024-06-26	43.7000	43.7000	43.7000	43.7000	+0.691%	10	626	-81.419%
2024-06-25	42.7600	43.4000	42.7600	43.4000	+2.118%	26	626	-81.290%
2024-06-24	42.6000	42.6000	42.5000	42.5000	+3.155%	25	650	-80.894%
2024-06-20	41.2500	41.2500	41.2000	41.2000	-3.963%	2	650	-80.291%
2024-06-18	42.9000	42.9000	42.9000	42.9000	-4.983%	19	651	-81.072%
2024-06-17	45.1500	45.1500	45.1500	45.1500	+38.923%	2	651	-82.016%
2024-06-07	32.5000	32.5000	32.5000	32.5000	+2.201%	2	651	-75.015%
2024-06-05	28.8000	31.8000	28.8000	31.8000	+14.677%	34	650	-74.465%
2024-06-04	27.9100	27.9100	27.7300	27.7300	+2.742%	2	650	-70.718%
2024-05-31	28.2000	28.5900	26.9900	26.9900	-22.886%	8	649	-69.915%
2024-05-22	35.0000	35.0000	35.0000	35.0000	+2.941%	1	648	-76.800%
2024-05-21	34.0000	34.0000	34.0000	34.0000	+7.019%	5	647	-76.118%
2024-05-16	31.7700	31.7700	31.7700	31.7700	+9.931%	2	652	-74.441%