Dark

MSFT20261218C600
MSFT Dec 18 2026 600.00 Call (MSFT261218C00600000)
option OPRA

EOD

Sep 29, 2026

5.19+1.765%(+0.09)1,077

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8000	5.7000	4.1000	5.1900	+1.765%	1,077	6,607	0.000%
2026-09-28	5.0000	5.5700	4.5300	5.1000	-23.193%	494	6,528	+1.765%
2026-09-25	3.7900	7.1000	3.7900	6.6400	+78.976%	495	6,533	-21.837%
2026-09-24	3.5000	3.7500	3.3000	3.7100	-13.721%	609	6,448	+39.892%
2026-09-23	4.3500	5.3500	3.9000	4.3000	+7.500%	831	6,347	+20.698%
2026-09-22	5.1500	5.1500	3.7000	4.0000	-8.046%	1,775	6,173	+29.750%
2026-09-21	3.3700	4.3500	3.1500	4.3500	+31.818%	298	5,178	+19.310%
2026-09-18	3.3000	3.6000	3.2500	3.3000	-17.500%	323	5,091	+57.273%
2026-09-17	4.2000	4.5000	3.6500	4.0000	+15.942%	380	4,891	+29.750%
2026-09-16	3.9500	4.0500	3.4100	3.4500	-25.000%	974	4,769	+50.435%
2026-09-15	4.6600	5.2200	4.1500	4.6000	-11.538%	123	5,108	+12.826%
2026-09-14	4.5700	5.8700	4.4500	5.2000	+18.182%	181	5,106	-0.192%
2026-09-11	4.7000	4.9500	4.2000	4.4000	-0.227%	57	5,047	+17.955%
2026-09-10	4.0500	4.6900	4.0500	4.4100	+0.227%	149	5,034	+17.687%
2026-09-09	4.6000	4.7500	4.3000	4.4000	-6.383%	66	4,980	+17.955%
2026-09-08	4.8000	4.8000	4.4500	4.7000	-13.761%	147	4,966	+10.426%
2026-09-04	7.1000	7.1000	5.2000	5.4500	-25.342%	117	4,965	-4.771%
2026-09-03	6.1700	8.2000	6.1700	7.3000	+43.137%	248	4,965	-28.904%
2026-09-02	5.3500	5.6500	4.7500	5.1000	-10.526%	473	4,952	+1.765%
2026-09-01	6.0000	6.9000	5.6500	5.7000	-20.833%	260	4,977	-8.947%
2026-08-31	7.9500	8.0200	7.2000	7.2000	-19.101%	154	5,070	-27.917%
2026-08-28	7.7000	9.8000	7.7000	8.9000	+18.667%	213	5,060	-41.685%
2026-08-27	5.3200	7.6000	5.3200	7.5000	+22.951%	160	5,057	-30.800%
2026-08-26	5.4500	6.1000	5.3500	6.1000	+11.927%	297	5,055	-14.918%
2026-08-25	5.1200	5.5000	4.9500	5.4500	+2.830%	173	5,027	-4.771%
2026-08-24	5.3000	5.5500	5.2500	5.3000	+2.913%	54	4,929	-2.075%
2026-08-21	5.0000	5.3000	4.9000	5.1500	+7.292%	94	4,907	+0.777%
2026-08-20	4.9400	5.0500	4.6500	4.8000	-4.382%	33	4,891	+8.125%
2026-08-19	4.9600	5.7500	4.8500	5.0200	-1.953%	223	4,894	+3.386%
2026-08-18	5.1500	5.3200	4.8500	5.1200	+3.434%	186	4,915	+1.367%
2026-08-17	5.8400	5.8400	4.7500	4.9500	-26.119%	238	4,890	+4.848%
2026-08-14	7.3000	7.5700	6.7000	6.7000	-13.548%	75	4,963	-22.537%
2026-08-13	7.5000	8.1700	6.9000	7.7500	+6.897%	139	4,934	-33.032%
2026-08-12	8.4000	8.4300	7.0000	7.2500	-22.872%	297	4,939	-28.414%
2026-08-11	9.7700	10.3000	9.3000	9.4000	-14.155%	126	5,037	-44.787%
2026-08-10	10.7000	13.2000	10.5400	10.9500	+6.105%	444	5,003	-52.603%
2026-08-07	10.6500	11.8000	9.8500	10.3200	-6.182%	324	4,947	-49.709%
2026-08-06	9.3000	11.1000	9.0000	11.0000	+25.714%	160	4,980	-52.818%
2026-08-05	10.6500	11.4500	8.7500	8.7500	-11.616%	160	4,930	-40.686%
2026-08-04	8.0500	11.3500	8.0500	9.9000	+15.116%	599	4,876	-47.576%
2026-08-03	6.0700	9.2500	5.1500	8.6000	+75.510%	713	4,883	-39.651%
2026-07-31	4.5000	5.0100	3.9000	4.9000	+15.294%	361	4,970	+5.918%
2026-07-30	4.0000	4.9300	3.2400	4.2500	+104.327%	1,625	5,170	+22.118%
2026-07-29	1.9900	2.2600	1.9200	2.0800	-13.333%	132	5,427	+149.519%
2026-07-28	2.7000	2.7000	2.3300	2.4000	+6.195%	17	5,422	+116.250%
2026-07-27	2.4000	2.4000	2.1600	2.2600	+7.619%	75	5,424	+129.646%
2026-07-24	2.1600	2.2000	2.0500	2.1000	+1.449%	32	5,407	+147.143%
2026-07-23	2.6000	2.6000	2.0200	2.0700	-23.897%	317	5,396	+150.725%
2026-07-22	3.1000	3.1000	2.6000	2.7200	-16.308%	103	5,217	+90.809%
2026-07-21	3.1800	3.2500	3.1000	3.2500	-2.985%	12	5,148	+59.692%
2026-07-20	2.9500	3.5500	2.9500	3.3500	-4.011%	61	5,150	+54.925%
2026-07-17	3.4000	3.4900	3.1000	3.4900	-4.384%	29	5,137	+48.711%
2026-07-16	3.5500	4.0500	3.4900	3.6500	+7.353%	173	5,127	+42.192%
2026-07-15	3.2500	3.7000	3.1500	3.4000	+16.838%	46	5,050	+52.647%
2026-07-14	2.8500	3.0000	2.8400	2.9100	-9.063%	280	5,034	+78.351%
2026-07-13	3.2000	3.3500	3.0000	3.2000	+6.667%	43	4,817	+62.188%
2026-07-10	2.9000	3.1000	2.9000	3.0000	+9.091%	9	4,825	+73.000%
2026-07-09	2.4700	2.7800	2.4700	2.7500	-2.827%	38	4,825	+88.727%
2026-07-08	3.1000	3.1000	2.7500	2.8300	-12.923%	247	4,810	+83.392%
2026-07-07	3.8600	4.0000	3.2500	3.2500	-5.797%	630	4,802	+59.692%
2026-07-06	3.7300	3.7300	3.2000	3.4500	-8.000%	193	4,457	+50.435%
2026-07-02	3.4500	3.8700	3.4500	3.7500	+5.634%	36	4,358	+38.400%
2026-07-01	3.3400	3.8500	3.0600	3.5500	+20.339%	172	4,358	+46.197%
2026-06-30	3.0000	3.0800	2.8000	2.9500	-1.667%	94	4,390	+75.932%
2026-06-29	3.3000	3.4600	2.8500	3.0000	-7.121%	89	4,369	+73.000%
2026-06-26	2.7500	3.2500	2.6500	3.2300	+36.287%	148	4,369	+60.681%
2026-06-25	2.4900	2.5700	2.2000	2.3700	-13.187%	731	4,319	+118.987%
2026-06-24	2.9000	3.1000	2.6700	2.7300	-7.458%	48	4,050	+90.110%
2026-06-23	3.2900	3.2900	2.8400	2.9500	+5.735%	26	4,021	+75.932%
2026-06-22	3.8000	3.8000	2.7500	2.7900	-21.408%	191	4,011	+86.022%
2026-06-18	3.1500	3.6000	3.1500	3.5500	+7.576%	200	3,865	+46.197%
2026-06-17	3.6500	3.7500	3.1800	3.3000	-17.500%	141	3,865	+57.273%
2026-06-16	4.5000	4.5000	3.9000	4.0000	-6.977%	56	3,865	+29.750%
2026-06-15	4.3000	4.6000	4.3000	4.3000	+5.651%	351	3,863	+20.698%
2026-06-12	4.0000	4.1000	3.8000	4.0700	+7.105%	128	3,915	+27.518%
2026-06-11	3.7500	3.9000	3.5000	3.8000	-7.317%	700	3,812	+36.579%
2026-06-10	4.2000	4.7000	4.0000	4.1000	-10.480%	80	3,389	+26.585%
2026-06-09	4.6500	5.3000	4.3000	4.5800	-16.727%	215	3,381	+13.319%
2026-06-08	5.2500	5.5000	4.9400	5.5000	+0.917%	206	3,392	-5.636%
2026-06-05	6.9000	6.9000	5.4500	5.4500	-20.438%	107	3,411	-4.771%
2026-06-04	7.6500	8.0000	6.7000	6.8500	-10.458%	378	3,368	-24.234%
2026-06-03	8.9000	8.9000	6.7500	7.6500	-14.334%	209	3,259	-32.157%
2026-06-02	10.0000	10.2400	8.8500	8.9300	-27.457%	266	3,183	-41.881%
2026-06-01	10.0000	12.7500	10.0000	12.3100	+41.494%	511	3,197	-57.839%
2026-05-29	6.2500	8.7000	6.2500	8.7000	+59.633%	389	3,188	-40.345%
2026-05-28	4.6100	6.2500	4.5800	5.4500	+26.157%	575	3,186	-4.771%
2026-05-27	4.2500	4.7000	4.2300	4.3200	-4.000%	170	3,421	+20.139%
2026-05-26	4.4600	4.7800	4.2800	4.5000	-4.255%	68	3,415	+15.333%
2026-05-22	5.0500	5.2000	4.6000	4.7000	-4.082%	32	3,418	+10.426%
2026-05-21	5.0000	5.0000	4.7500	4.9000	-1.010%	90	3,411	+5.918%
2026-05-20	4.4100	4.9500	4.2000	4.9500	+7.609%	187	3,411	+4.848%
2026-05-19	5.6800	5.6800	4.5000	4.6000	-7.071%	26	3,297	+12.826%
2026-05-18	5.0000	5.2000	4.3000	4.9500	-1.000%	840	3,297	+4.848%
2026-05-15	4.3500	5.6500	4.2900	5.0000	+23.762%	225	3,297	+3.800%
2026-05-14	3.7600	4.1500	3.4800	4.0400	+13.803%	113	2,980	+28.465%
2026-05-13	3.4600	3.6500	3.2600	3.5500	+2.899%	90	2,911	+46.197%
2026-05-12	3.5300	3.7500	3.4000	3.4500	-6.757%	52	2,911	+50.435%
2026-05-11	3.5000	3.7000	3.5000	3.7000	-2.632%	24	2,911	+40.270%
2026-05-08	3.9300	4.1500	3.8000	3.8000	-9.524%	112	2,854	+36.579%
2026-05-07	4.3200	4.7300	4.1500	4.2000	+16.667%	170	2,844	+23.571%
2026-05-06	3.3500	3.9000	3.1500	3.6000	+4.956%	45	2,910	+44.167%
2026-05-05	3.6500	3.6500	3.2500	3.4300	+0.587%	59	2,887	+51.312%
2026-05-04	4.2000	4.3000	3.4100	3.4100	-16.626%	87	2,876	+52.199%
2026-05-01	4.3000	4.3300	3.8800	4.0900	+9.067%	282	2,908	+26.895%
2026-04-30	4.0000	4.2800	3.1500	3.7500	-37.500%	452	2,908	+38.400%
2026-04-29	6.4600	6.4600	5.9300	6.0000	-10.448%	62	2,737	-13.500%
2026-04-28	6.1500	6.7000	6.1500	6.7000	+3.395%	42	2,739	-22.537%
2026-04-27	5.8000	6.5100	5.6000	6.4800	+8.000%	58	2,719	-19.907%
2026-04-24	5.3500	6.0000	5.2800	6.0000	+19.048%	317	2,720	-13.500%
2026-04-23	5.3600	5.5500	4.8000	5.0400	-20.630%	80	2,917	+2.976%
2026-04-22	5.8000	6.5000	5.8000	6.3500	+17.593%	43	2,906	-18.268%
2026-04-21	5.2100	6.0300	5.2100	5.4000	+8.000%	38	2,901	-3.889%
2026-04-20	5.5000	5.5000	4.9500	5.0000	-4.762%	57	2,901	+3.800%
2026-04-17	5.7000	6.9300	5.2500	5.2500	-9.483%	155	2,872	-1.143%
2026-04-16	5.7300	5.9000	5.1700	5.8000	+9.434%	372	2,861	-10.517%
2026-04-15	4.1500	5.4000	4.1500	5.3000	+37.662%	1,019	2,936	-2.075%
2026-04-14	3.4000	4.2500	3.4000	3.8500	+20.313%	262	3,282	+34.805%
2026-04-13	2.1500	3.2000	2.1500	3.2000	+56.098%	173	3,361	+62.188%
2026-04-10	2.0100	2.0800	2.0100	2.0500	+9.043%	40	3,437	+153.171%
2026-04-09	1.8400	1.8800	1.6000	1.8800	+1.622%	234	3,421	+176.064%
2026-04-08	2.1400	2.1400	1.4800	1.8500	+12.121%	89	3,245	+180.541%
2026-04-07	1.8000	1.8000	1.6500	1.6500	-6.250%	6	3,253	+214.545%
2026-04-06	1.9000	1.9000	1.7000	1.7600	-1.676%	34	3,254	+194.886%
2026-04-02	1.7700	1.8000	1.7100	1.7900	-4.278%	32	3,260	+189.944%
2026-04-01	2.0000	2.0000	1.6700	1.8700	+1.081%	96	3,260	+177.540%
2026-03-31	1.8400	1.8800	1.7800	1.8500	+15.625%	15	3,206	+180.541%
2026-03-30	1.7300	1.7800	1.5300	1.6000	-4.762%	43	3,197	+224.375%
2026-03-27	1.6600	1.7300	1.6600	1.6800	-6.145%	28	3,192	+208.929%
2026-03-26	1.8500	1.9500	1.7600	1.7900	-5.291%	162	3,194	+189.944%
2026-03-25	2.0400	2.0600	1.8100	1.8900	-6.897%	23	3,169	+174.603%
2026-03-24	2.1600	2.1800	1.9500	2.0300	-13.617%	248	3,170	+155.665%
2026-03-23	2.4800	2.5000	2.3100	2.3500	-7.843%	54	3,123	+120.851%
2026-03-20	2.6400	2.7000	2.5500	2.5500	-8.602%	24	3,124	+103.529%
2026-03-19	3.0000	3.1000	2.7600	2.7900	-8.525%	112	3,116	+86.022%
2026-03-18	3.4000	3.4000	3.0500	3.0500	-11.337%	67	3,090	+70.164%
2026-03-17	3.7500	3.7500	3.3000	3.4400	-7.775%	43	3,068	+50.872%
2026-03-16	3.6800	3.7900	3.6000	3.7300	-2.611%	23	3,046	+39.142%
2026-03-13	4.2000	4.3000	3.8000	3.8300	-15.265%	279	3,034	+35.509%
2026-03-12	4.5600	4.7500	4.5200	4.5200	+1.573%	78	2,843	+14.823%
2026-03-11	5.0100	5.0700	4.4500	4.4500	-8.058%	37	2,819	+16.629%
2026-03-10	4.9000	5.0000	4.6800	4.8400	-4.158%	320	2,813	+7.231%
2026-03-09	5.5300	5.5300	5.0000	5.0500	-12.326%	7	2,805	+2.772%
2026-03-06	6.1500	6.1500	5.6900	5.7600	-5.107%	27	2,805	-9.896%
2026-03-05	5.6500	6.2000	5.6500	6.0700	+10.364%	23	2,794	-14.498%
2026-03-04	5.8000	6.0000	5.2700	5.5000	-0.722%	42	2,793	-5.636%
2026-03-03	4.9400	5.7000	4.9000	5.5400	+9.703%	37	2,785	-6.318%
2026-03-02	5.0800	5.2800	4.8500	5.0500	+4.124%	33	2,767	+2.772%
2026-02-27	4.4700	5.0500	4.4700	4.8500	-13.393%	12	2,746	+7.010%
2026-02-26	5.4700	6.2000	5.2000	5.6000	+9.804%	108	2,747	-7.321%
2026-02-25	4.2000	5.1000	4.2000	5.1000	+21.429%	54	2,695	+1.765%
2026-02-24	4.2000	4.2500	3.8000	4.2000	+10.526%	148	2,695	+23.571%
2026-02-23	4.1500	4.3500	3.8000	3.8000	-19.149%	89	2,625	+36.579%
2026-02-20	4.6600	4.8000	4.5400	4.7000	+1.075%	123	2,601	+10.426%
2026-02-19	4.9000	5.1500	4.6500	4.6500	-3.125%	22	2,563	+11.613%
2026-02-18	4.6000	4.9000	4.6000	4.8000	+6.667%	19	2,559	+8.125%
2026-02-17	4.7500	5.1500	4.4500	4.5000	-13.295%	40	2,554	+15.333%
2026-02-13	5.3500	5.5400	5.0000	5.1900	-2.075%	101	2,514	0.000%
2026-02-12	5.1700	5.6300	5.1700	5.3000	-3.461%	42	2,514	-2.075%
2026-02-11	5.8000	5.9000	5.3200	5.4900	-9.256%	86	2,488	-5.464%
2026-02-10	6.7000	7.4700	6.0500	6.0500	-5.024%	130	2,472	-14.215%
2026-02-09	5.5000	6.3700	5.4600	6.3700	+21.333%	39	2,464	-18.524%
2026-02-06	5.0400	5.2500	4.5100	5.2500	+14.379%	117	2,456	-1.143%
2026-02-05	5.2600	5.3400	4.5500	4.5900	-20.174%	203	2,423	+13.072%
2026-02-04	5.7400	6.3900	5.7400	5.7500	+3.604%	83	2,361	-9.739%
2026-02-03	6.4000	6.4000	5.3000	5.5500	-14.615%	75	2,357	-6.486%
2026-02-02	7.5000	7.5000	6.5000	6.5000	-16.129%	126	2,338	-20.154%
2026-01-30	9.0700	9.0700	7.4500	7.7500	-9.884%	114	2,276	-33.032%
2026-01-29	8.9500	9.5200	7.0500	8.6000	-52.486%	595	2,284	-39.651%
2026-01-28	16.9000	18.1000	16.6500	18.1000	+5.848%	47	2,218	-71.326%
2026-01-27	16.0000	17.2100	15.8900	17.1000	+13.848%	96	2,192	-69.649%
2026-01-26	13.8000	15.6000	13.8000	15.0200	+5.404%	23	2,206	-65.446%
2026-01-23	11.0500	15.0700	11.0500	14.2500	+38.350%	77	2,194	-63.579%
2026-01-22	9.6300	10.7000	9.6000	10.3000	+11.957%	51	2,183	-49.612%
2026-01-21	9.5900	9.9000	8.8900	9.2000	-12.713%	59	2,168	-43.587%
2026-01-20	9.9100	10.5400	9.9000	10.5400	-7.137%	16	2,140	-50.759%
2026-01-16	11.7300	12.1500	11.3500	11.3500	-3.650%	73	2,103	-54.273%
2026-01-15	12.0000	12.1900	11.6300	11.7800	+1.552%	75	2,103	-55.942%
2026-01-14	13.1200	13.5000	11.5000	11.6000	-12.121%	249	2,070	-55.259%
2026-01-13	13.4400	13.7000	12.6200	13.2000	-11.706%	31	2,012	-60.682%
2026-01-12	15.2000	15.2000	14.4500	14.9500	-0.664%	15	1,997	-65.284%
2026-01-09	14.5000	15.1300	14.0000	15.0500	-0.660%	11	1,993	-65.515%
2026-01-08	14.7500	15.2000	14.5600	15.1500	-7.509%	54	1,987	-65.743%
2026-01-07	16.5500	17.2000	16.3100	16.3800	+11.809%	23	1,967	-68.315%
2026-01-06	13.8000	14.7200	13.8000	14.6500	+3.460%	6	1,960	-64.573%
2026-01-05	14.2600	14.5000	13.9300	14.1600	-1.393%	40	1,957	-63.347%
2026-01-02	15.9000	15.9000	14.0000	14.3600	-12.705%	199	1,963	-63.858%
2025-12-31	17.0400	17.0400	16.4500	16.4500	-7.062%	200	1,906	-68.450%
2025-12-30	17.1500	17.7000	17.1500	17.7000	+2.609%	37	1,906	-70.678%
2025-12-29	17.9500	18.0500	17.1000	17.2500	-4.643%	53	1,921	-69.913%
2025-12-26	18.0000	18.0900	17.8500	18.0900	-3.003%	12	1,940	-71.310%
2025-12-24	18.0000	18.6500	18.0000	18.6500	+1.304%	16	1,936	-72.172%
2025-12-23	18.4000	18.4100	18.1500	18.4100	-0.217%	5	1,936	-71.809%
2025-12-22	18.4500	18.4500	18.4500	18.4500	-1.862%	1	1,933	-71.870%
2025-12-19	18.6000	18.8000	18.6000	18.8000	-0.159%	25	1,934	-72.394%
2025-12-18	18.3400	19.3400	18.3400	18.8300	+9.924%	109	1,959	-72.438%
2025-12-17	17.1000	17.8500	17.1000	17.1300	-1.834%	13	1,891	-69.702%
2025-12-16	16.8000	17.6500	16.8000	17.4500	+1.453%	24	1,893	-70.258%
2025-12-15	19.1800	19.1800	17.1000	17.2000	-10.835%	70	1,881	-69.826%
2025-12-12	20.0000	20.3000	19.2200	19.2900	-10.070%	45	1,917	-73.095%
2025-12-11	20.4500	21.7400	20.0000	21.4500	+6.346%	910	1,923	-75.804%
2025-12-10	20.6500	20.6500	19.5500	20.1700	-12.228%	19	1,450	-74.269%
2025-12-09	23.4200	23.4200	22.9800	22.9800	-0.519%	7	1,446	-77.415%
2025-12-08	22.0000	23.5600	22.0000	23.1000	+10.526%	22	1,440	-77.532%
2025-12-05	21.0000	21.0000	20.5000	20.9000	+0.966%	9	1,447	-75.167%
2025-12-04	19.8000	20.7000	19.7600	20.7000	+0.485%	15	1,450	-74.928%
2025-12-03	20.0000	21.1000	19.2000	20.6000	-8.850%	79	1,449	-74.806%
2025-12-02	21.6500	23.3600	21.6200	22.6000	+1.802%	14	1,433	-77.035%
2025-12-01	21.9500	22.3200	21.4000	22.2000	-5.652%	30	1,427	-76.622%
2025-11-28	23.6800	23.6800	23.5300	23.5300	+5.516%	3	1,409	-77.943%
2025-11-26	21.0000	22.8000	21.0000	22.3000	+13.198%	9	1,407	-76.726%
2025-11-25	17.6600	19.8000	17.2000	19.7000	+6.486%	37	1,407	-73.655%
2025-11-24	19.2000	19.5000	17.9000	18.5000	-2.632%	53	1,390	-71.946%
2025-11-21	21.3800	21.3800	19.0000	19.0000	-14.414%	37	1,360	-72.684%
2025-11-20	24.5000	24.5000	21.5000	22.2000	-7.152%	59	1,362	-76.622%
2025-11-19	26.1900	26.1900	23.0000	23.9100	-8.914%	53	1,338	-78.294%
2025-11-18	26.8000	28.5000	25.2000	26.2500	-13.651%	75	1,338	-80.229%
2025-11-17	30.6500	31.1500	30.3000	30.4000	-2.564%	37	1,318	-82.928%
2025-11-14	28.2500	31.7500	28.2500	31.2000	+6.122%	20	1,345	-83.365%
2025-11-13	31.3900	32.6000	29.4000	29.4000	+2.546%	9	1,340	-82.347%
2025-11-12	30.0000	30.0000	28.1400	28.6700	-6.338%	29	1,342	-81.897%
2025-11-11	29.0000	30.7500	28.3500	30.6100	+3.238%	33	1,369	-83.045%
2025-11-10	30.2700	30.2700	28.6500	29.6500	+7.466%	45	1,347	-82.496%
2025-11-07	27.4500	28.0200	27.0800	27.5900	-1.464%	22	1,308	-81.189%
2025-11-06	29.5100	29.5100	27.7000	28.0000	-9.091%	38	1,307	-81.464%
2025-11-05	31.5000	31.5000	30.7400	30.8000	-4.938%	45	1,300	-83.149%
2025-11-04	31.2000	32.4000	31.2000	32.4000	-1.430%	9	1,307	-83.981%
2025-11-03	36.6500	36.6500	32.7600	32.8700	-5.844%	30	1,301	-84.211%
2025-10-31	36.7000	36.7000	34.2000	34.9100	-5.007%	52	1,301	-85.133%
2025-10-30	41.9000	41.9000	35.9000	36.7500	-21.809%	102	1,306	-85.878%
2025-10-29	45.2000	47.0000	44.0500	47.0000	+1.075%	34	1,276	-88.957%
2025-10-28	44.0000	47.2700	44.0000	46.5000	+16.834%	124	1,277	-88.839%
2025-10-27	37.0500	40.0000	37.0500	39.8000	+9.945%	23	1,274	-86.960%
2025-10-24	36.2000	36.2000	36.2000	36.2000	+5.233%	1	1,274	-85.663%
2025-10-23	34.4000	34.4000	34.4000	34.4000	+6.271%	2	1,274	-84.913%
2025-10-20	32.0000	32.3700	32.0000	32.3700	+0.124%	7	1,272	-83.967%
2025-10-17	30.2500	32.3300	30.2500	32.3300	+3.489%	14	1,272	-83.947%
2025-10-16	32.2500	32.2500	31.2400	31.2400	-1.761%	15	1,266	-83.387%
2025-10-15	32.7100	32.7100	31.8000	31.8000	-1.395%	13	1,264	-83.679%
2025-10-14	29.9800	32.2500	29.9800	32.2500	+0.781%	16	1,271	-83.907%
2025-10-13	32.0000	32.0000	32.0000	32.0000	+1.523%	1	1,263	-83.781%
2025-10-10	35.0000	35.0000	31.5200	31.5200	-7.294%	16	1,263	-83.534%
2025-10-09	35.0000	35.0400	34.0000	34.0000	-5.028%	14	1,256	-84.735%
2025-10-08	35.8000	35.8000	35.8000	35.8000	+2.227%	1	1,258	-85.503%
2025-10-07	36.4000	36.4000	35.0200	35.0200	-6.936%	2	1,256	-85.180%
2025-10-06	34.9000	37.7500	34.9000	37.6300	+18.819%	39	1,256	-86.208%
2025-10-02	33.7500	33.7500	30.2000	31.6700	-0.845%	25	1,280	-83.612%
2025-10-01	31.3800	31.9400	29.9500	31.9400	+1.882%	24	1,267	-83.751%
2025-09-30	30.9000	31.3500	30.9000	31.3500	+1.951%	10	1,267	-83.445%
2025-09-29	29.5000	30.7500	29.5000	30.7500	+4.699%	49	1,277	-83.122%
2025-09-26	28.0800	29.3700	28.0500	29.3700	+4.893%	13	1,264	-82.329%
2025-09-25	28.2000	28.2000	28.0000	28.0000	-5.882%	11	1,258	-81.464%
2025-09-24	29.7500	29.7500	29.7500	29.7500	-0.833%	1	1,256	-82.555%
2025-09-23	30.4500	30.4500	30.0000	30.0000	-4.000%	49	1,256	-82.700%
2025-09-22	30.6700	31.5500	30.6700	31.2500	+0.482%	37	1,231	-83.392%
2025-09-19	30.5000	31.1000	30.2000	31.1000	+4.188%	26	1,218	-83.312%
2025-09-18	29.6000	30.8000	29.5000	29.8500	+1.738%	14	1,230	-82.613%
2025-09-17	28.7000	29.3700	28.4000	29.3400	-2.200%	8	1,229	-82.311%
2025-09-16	31.8900	31.8900	30.0000	30.0000	-2.629%	19	1,228	-82.700%
2025-09-15	29.4200	30.8100	29.4200	30.8100	+4.441%	6	1,230	-83.155%
2025-09-12	27.4000	29.5000	27.4000	29.5000	+18.236%	2	1,230	-82.407%
2025-09-11	24.9500	24.9500	24.9500	24.9500	-3.031%	1	1,230	-79.198%
2025-09-10	24.1100	25.7300	24.1100	25.7300	+6.322%	7	1,229	-79.829%
2025-09-09	25.1000	25.1000	24.2000	24.2000	-2.811%	14	1,230	-78.554%
2025-09-08	25.2000	25.2000	24.9000	24.9000	+6.274%	52	1,219	-79.157%
2025-09-05	25.5000	26.2000	23.4300	23.4300	-13.061%	77	1,212	-77.849%
2025-09-03	27.8700	28.0000	26.9500	26.9500	+0.748%	32	1,212	-80.742%
2025-09-02	27.3700	27.3700	26.7500	26.7500	-8.547%	7	1,206	-80.598%
2025-08-28	29.0000	29.3000	29.0000	29.2500	+10.795%	34	1,213	-82.256%
2025-08-26	27.4000	27.4000	26.4000	26.4000	-5.714%	3	1,206	-80.341%
2025-08-25	28.3000	28.4000	28.0000	28.0000	-2.845%	6	1,205	-81.464%
2025-08-22	29.0700	29.4600	28.8200	28.8200	-0.962%	204	1,203	-81.992%
2025-08-21	29.1000	29.1000	29.1000	29.1000	+1.077%	1	1,203	-82.165%
2025-08-20	30.6500	30.6500	28.7900	28.7900	-7.872%	2	1,202	-81.973%
2025-08-19	31.7000	31.7000	31.2500	31.2500	-3.101%	2	1,201	-83.392%
2025-08-18	32.5600	32.7500	32.2500	32.2500	-11.644%	251	1,200	-83.907%
2025-08-15	36.5000	36.5000	36.5000	36.5000	+4.675%	1	1,199	-85.781%
2025-08-14	34.8700	34.8700	34.8700	34.8700	+0.345%	1	1,200	-85.116%
2025-08-13	38.3200	38.3200	34.7500	34.7500	-6.081%	10	1,200	-85.065%
2025-08-11	35.9000	37.0000	35.9000	37.0000	+2.210%	6	1,198	-85.973%
2025-08-08	35.7200	36.2000	35.4500	36.2000	-0.275%	28	1,198	-85.663%
2025-08-07	38.6000	38.6000	36.3000	36.3000	-4.095%	62	1,193	-85.702%
2025-08-06	37.8500	37.8500	37.8500	37.8500	-1.943%	5	1,233	-86.288%
2025-08-05	42.0000	42.0000	38.6000	38.6000	-9.560%	36	1,229	-86.554%
2025-08-04	41.6200	43.0000	41.6200	42.6800	+13.996%	13	1,217	-87.840%
2025-08-01	40.8000	40.8000	36.6000	37.4400	-10.857%	57	1,217	-86.138%
2025-07-31	52.2000	52.2000	41.5000	42.0000	+30.031%	78	1,190	-87.643%
2025-07-30	33.0000	33.0000	32.3000	32.3000	-1.253%	2	1,182	-83.932%
2025-07-29	33.6500	33.7000	32.7100	32.7100	+2.155%	11	1,181	-84.133%
2025-07-28	32.9500	32.9500	31.9100	32.0200	-7.376%	7	1,174	-83.791%
2025-07-25	32.9300	35.0000	32.9300	34.5700	+7.161%	17	1,172	-84.987%
2025-07-24	30.8000	32.2600	30.8000	32.2600	+6.188%	17	1,179	-83.912%
2025-07-22	30.3800	30.3800	30.3800	30.3800	-3.494%	1	1,175	-82.916%
2025-07-21	31.4800	31.4800	31.4800	31.4800	-4.606%	1	1,175	-83.513%
2025-07-17	33.0000	33.0000	33.0000	33.0000	+4.265%	4	1,174	-84.273%
2025-07-15	31.6500	31.6500	31.6500	31.6500	+6.566%	1	1,178	-83.602%
2025-07-14	29.7300	29.7300	29.7000	29.7000	-2.303%	7	1,178	-82.525%
2025-07-11	30.4000	30.4000	30.4000	30.4000	+4.110%	5	1,171	-82.928%
2025-07-10	29.2000	29.2000	29.2000	29.2000	-0.409%	1	1,166	-82.226%
2025-07-09	30.2000	30.2000	29.3200	29.3200	+0.171%	3	1,166	-82.299%
2025-07-03	29.2700	29.2700	29.2700	29.2700	+13.582%	1	1,164	-82.269%
2025-07-02	25.7700	25.7700	25.7700	25.7700	-3.338%	1	1,164	-79.860%
2025-07-01	28.4400	28.4400	26.6600	26.6600	-7.270%	14	1,184	-80.533%
2025-06-30	28.6500	29.1000	28.2400	28.7500	+2.059%	36	1,188	-81.948%
2025-06-27	28.4800	29.5500	28.1500	28.1700	-1.123%	80	1,173	-81.576%
2025-06-26	28.1000	28.4900	27.1500	28.4900	+10.213%	18	1,105	-81.783%
2025-06-25	26.4000	26.7600	25.8500	25.8500	-1.599%	9	1,094	-79.923%
2025-06-24	26.0000	26.2700	26.0000	26.2700	+4.246%	79	1,092	-80.244%
2025-06-23	25.2100	25.3900	25.2000	25.2000	+6.780%	21	1,071	-79.405%
2025-06-20	24.1800	24.1800	23.6000	23.6000	-2.075%	28	1,067	-78.008%
2025-06-18	23.6000	24.1000	23.5000	24.1000	+4.329%	58	1,061	-78.465%
2025-06-17	23.1000	23.1000	23.1000	23.1000	-6.098%	8	1,061	-77.532%
2025-06-16	24.1800	24.6000	24.1800	24.6000	+2.500%	3	1,053	-78.902%
2025-06-12	23.0200	24.0000	23.0200	24.0000	+11.628%	2	1,051	-78.375%
2025-06-10	21.0500	21.5000	21.0500	21.5000	-0.046%	2	1,051	-75.860%
2025-06-09	21.5100	21.5100	21.5100	21.5100	+2.429%	1	1,050	-75.872%
2025-06-05	20.5000	21.0000	20.5000	21.0000	+5.900%	25	1,050	-75.286%
2025-06-02	19.6000	19.8300	19.6000	19.8300	+0.916%	71	1,047	-73.828%
2025-05-30	19.6500	19.6500	19.6500	19.6500	-0.758%	2	1,076	-73.588%
2025-05-29	19.8000	19.8000	19.8000	19.8000	-1.000%	2	1,077	-73.788%
2025-05-27	20.0000	20.0000	20.0000	20.0000	+5.652%	1	1,077	-74.050%
2025-05-23	18.5000	18.9300	18.5000	18.9300	-8.329%	4	1,076	-72.583%
2025-05-22	21.1200	21.1200	20.6500	20.6500	+7.552%	60	1,076	-74.867%
2025-05-21	19.7300	20.0000	19.2000	19.2000	-1.285%	9	1,076	-72.969%
2025-05-20	19.3300	19.4500	19.3300	19.4500	-1.169%	2	1,081	-73.316%
2025-05-19	20.0000	20.0000	19.6800	19.6800	+8.132%	3	1,080	-73.628%
2025-05-16	17.9000	18.2000	17.9000	18.2000	-1.622%	14	1,081	-71.484%
2025-05-14	18.6500	18.6500	18.2600	18.5000	+9.145%	52	1,083	-71.946%
2025-05-13	17.1000	17.1000	16.9500	16.9500	+6.873%	3	1,057	-69.381%
2025-05-12	15.2500	15.8700	15.2500	15.8600	+1.019%	27	1,057	-67.276%
2025-05-09	15.5500	15.7000	15.5500	15.7000	-10.286%	6	1,046	-66.943%
2025-05-08	17.5000	17.5000	17.5000	17.5000	+12.468%	10	1,045	-70.343%
2025-05-07	15.5600	15.5600	15.5600	15.5600	-1.830%	2	1,055	-66.645%
2025-05-06	15.8600	15.8600	15.8500	15.8500	-1.858%	2	1,054	-67.256%
2025-05-05	15.7700	16.2100	15.7700	16.1500	+5.902%	8	1,054	-67.864%
2025-05-02	15.4000	15.7000	15.2200	15.2500	+7.622%	120	1,049	-65.967%
2025-05-01	15.0000	15.0500	14.0000	14.1700	+94.110%	15	1,010	-63.373%
2025-04-30	7.3000	7.3000	7.3000	7.3000	+7.353%	1	1,015	-28.904%
2025-04-28	6.8000	6.8000	6.8000	6.8000	+4.615%	1	1,015	-23.676%
2025-04-24	6.5000	6.5000	6.5000	6.5000	+32.653%	1	1,015	-20.154%
2025-04-22	4.7500	4.9100	4.7500	4.9000	-4.854%	8	1,016	+5.918%
2025-04-17	5.1400	5.1500	5.1400	5.1500	-4.630%	20	1,034	+0.777%
2025-04-16	5.9500	5.9500	5.4000	5.4000	-18.429%	2	1,034	-3.889%
2025-04-15	6.6200	6.6200	6.6200	6.6200	-5.429%	1	1,034	-21.601%
2025-04-14	7.0000	7.0000	7.0000	7.0000	-10.141%	1	1,034	-25.857%
2025-04-11	7.8400	7.8400	7.7900	7.7900	+17.496%	4	1,034	-33.376%
2025-04-10	6.3000	6.6300	6.3000	6.6300	-15.541%	6	1,034	-21.719%
2025-04-09	5.4000	7.8500	5.4000	7.8500	+36.522%	6	1,033	-33.885%
2025-04-08	5.3600	5.7500	5.3600	5.7500	+20.545%	83	1,036	-9.739%
2025-04-07	4.3000	4.7700	4.3000	4.7700	-23.065%	80	1,112	+8.805%
2025-04-04	6.2000	6.2000	5.6000	6.2000	-7.463%	16	1,110	-16.290%
2025-04-03	6.5500	6.7000	6.5500	6.7000	-4.965%	2	1,111	-22.537%
2025-04-02	7.0100	7.0500	6.9500	7.0500	-2.083%	4	1,111	-26.383%
2025-04-01	7.1400	7.2000	7.1000	7.2000	+18.033%	4	1,111	-27.917%
2025-03-31	6.0000	6.2000	5.6800	6.1000	-13.475%	17	1,113	-14.918%
2025-03-28	7.5500	7.5500	7.0000	7.0500	-12.422%	54	1,113	-26.383%
2025-03-27	8.0500	8.0500	8.0500	8.0500	-6.936%	1	1,112	-35.528%
2025-03-25	8.6500	8.6500	8.6500	8.6500	+4.848%	15	1,112	-40.000%
2025-03-24	8.7000	8.7000	8.2500	8.2500	+3.125%	2	1,127	-37.091%
2025-03-21	8.0000	8.0000	8.0000	8.0000	-5.325%	40	1,126	-35.125%
2025-03-20	8.0000	8.4500	8.0000	8.4500	-3.977%	3	1,146	-38.580%
2025-03-17	8.8000	8.8000	8.8000	8.8000	-3.190%	1	1,146	-41.023%
2025-03-14	8.5700	9.0900	8.5700	9.0900	+12.222%	6	1,146	-42.904%
2025-03-13	8.6000	8.6000	8.1000	8.1000	-10.695%	4	1,147	-35.926%
2025-03-12	9.0700	9.0700	9.0700	9.0700	+3.657%	1	1,147	-42.778%
2025-03-11	8.7000	9.0800	8.7000	8.7500	-1.796%	12	1,147	-40.686%
2025-03-10	9.5500	9.5500	8.9100	8.9100	-12.130%	6	1,145	-41.751%
2025-03-07	10.1900	10.1900	10.1400	10.1400	-18.357%	8	1,144	-48.817%
2025-03-06	11.4000	12.4200	11.4000	12.4200	+8.566%	4	1,142	-58.213%
2025-03-05	10.6000	11.4400	10.5000	11.4400	+11.610%	15	1,142	-54.633%
2025-03-04	9.9000	10.2500	9.5700	10.2500	-3.211%	4	1,134	-49.366%