Dark

MSFT20261218C620
MSFT Dec 18 2026 620.00 Call (MSFT261218C00620000)
option OPRA

EOD

Sep 29, 2026

3.45+4.863%(+0.16)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7400	3.4500	2.7400	3.4500	+4.863%	30	1,283	0.000%
2026-09-28	3.1500	3.4000	3.1500	3.2900	-25.227%	59	1,287	+4.863%
2026-09-25	1.9500	4.6500	1.9500	4.4000	+88.034%	329	1,274	-21.591%
2026-09-24	2.2500	2.3400	2.2300	2.3400	-11.027%	21	1,130	+47.436%
2026-09-23	2.9800	3.0500	2.5600	2.6300	+5.622%	364	1,441	+31.179%
2026-09-22	2.4900	2.4900	2.4100	2.4900	+1.220%	137	1,335	+38.554%
2026-09-21	1.9000	2.4600	1.9000	2.4600	+10.811%	10	1,243	+40.244%
2026-09-18	2.1600	2.2200	2.0500	2.2200	-9.388%	85	1,244	+55.405%
2026-09-17	2.4000	2.4500	2.2800	2.4500	+11.364%	6	1,217	+40.816%
2026-09-16	2.3500	2.3500	2.2000	2.2000	-20.863%	80	1,213	+56.818%
2026-09-15	3.2000	3.2700	2.7800	2.7800	-20.571%	60	1,251	+24.101%
2026-09-14	3.1600	3.7000	3.1600	3.5000	+22.807%	9	1,227	-1.429%
2026-09-11	3.1500	3.1500	2.6200	2.8500	-3.061%	82	1,225	+21.053%
2026-09-10	2.7700	2.9400	2.7700	2.9400	+2.439%	31	1,233	+17.347%
2026-09-09	2.8700	2.8700	2.8700	2.8700	-1.375%	1	1,227	+20.209%
2026-09-08	3.0000	3.0900	2.9100	2.9100	-20.274%	115	1,227	+18.557%
2026-09-04	3.9500	3.9500	3.5500	3.6500	-28.150%	121	1,249	-5.479%
2026-09-03	4.9000	5.5500	4.8500	5.0800	+49.412%	413	1,249	-32.087%
2026-09-02	3.4000	3.4000	3.2300	3.4000	-13.924%	14	1,161	+1.471%
2026-09-01	4.0000	4.0500	3.8500	3.9500	-23.301%	33	1,162	-12.658%
2026-08-31	5.6500	5.6500	5.1500	5.1500	-16.935%	30	1,135	-33.010%
2026-08-28	5.6500	6.5000	5.6500	6.2000	+23.260%	199	1,133	-44.355%
2026-08-27	4.8200	5.1300	4.8200	5.0300	+31.675%	57	1,064	-31.412%
2026-08-26	3.8000	3.8400	3.7400	3.8200	+3.523%	26	1,063	-9.686%
2026-08-25	3.5000	3.6900	3.5000	3.6900	+3.944%	8	1,062	-6.504%
2026-08-24	3.6000	3.8800	3.5500	3.5500	+4.412%	338	1,062	-2.817%
2026-08-21	3.2000	3.4800	3.2000	3.4000	+3.030%	7	912	+1.471%
2026-08-20	3.3000	3.3000	3.3000	3.3000	-8.333%	1	911	+4.545%
2026-08-19	3.5700	3.6000	3.5700	3.6000	+5.882%	11	910	-4.167%
2026-08-18	3.4000	3.4000	3.4000	3.4000	-15.000%	7	900	+1.471%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-17.526%	10	901	-13.750%
2026-08-14	5.2500	5.2500	4.8500	4.8500	-8.491%	3	911	-28.866%
2026-08-13	5.7100	5.7100	5.3000	5.3000	+1.923%	12	911	-34.906%
2026-08-12	5.2100	5.2500	4.9800	5.2000	-24.309%	30	919	-33.654%
2026-08-11	7.4500	7.4500	6.8700	6.8700	-14.658%	16	929	-49.782%
2026-08-10	8.0000	9.5500	8.0000	8.0500	+4.818%	28	929	-57.143%
2026-08-07	7.8000	7.8000	7.6400	7.6800	+0.655%	8	915	-55.078%
2026-08-06	7.2500	7.7500	7.2500	7.6300	+11.713%	75	911	-54.784%
2026-08-05	7.0400	7.3500	6.7900	6.8300	-14.625%	38	922	-49.488%
2026-08-04	7.3000	8.0000	7.2000	8.0000	+26.783%	12	919	-56.875%
2026-08-03	4.2500	6.8500	4.2500	6.3100	+94.154%	154	924	-45.325%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-7.143%	1	895	+6.154%
2026-07-30	2.9100	3.5000	2.9100	3.5000	+105.882%	19	894	-1.429%
2026-07-29	1.5600	1.7000	1.5600	1.7000	+0.592%	5	885	+102.941%
2026-07-28	1.6600	1.7200	1.6600	1.6900	+32.031%	5	882	+104.142%
2026-07-24	1.2800	1.2800	1.2800	1.2800	-26.857%	1	885	+169.531%
2026-07-23	1.7500	1.7500	1.7500	1.7500	-19.355%	1	884	+97.143%
2026-07-22	2.0600	2.2200	2.0600	2.1700	-30.000%	432	884	+58.986%
2026-07-16	3.1000	3.1000	3.1000	3.1000	+44.860%	1	868	+11.290%
2026-07-14	2.1400	2.1400	2.1400	2.1400	-9.322%	1	869	+61.215%
2026-07-08	2.4900	2.4900	2.3600	2.3600	-18.900%	3	869	+46.186%
2026-07-02	2.9700	2.9700	2.9100	2.9100	+21.757%	2	867	+18.557%
2026-06-30	2.4100	2.4100	2.3900	2.3900	-9.811%	15	867	+44.351%
2026-06-26	2.6500	2.6500	2.6500	2.6500	+35.204%	2	867	+30.189%
2026-06-25	1.9600	1.9600	1.9600	1.9600	-20.325%	4	865	+76.020%
2026-06-23	2.4600	2.4600	2.4600	2.4600	-3.906%	1	865	+40.244%
2026-06-22	2.7500	2.7500	2.5600	2.5600	-13.514%	203	865	+34.766%
2026-06-18	2.9800	2.9900	2.9600	2.9600	+9.225%	10	665	+16.554%
2026-06-17	2.7100	2.7100	2.7100	2.7100	-27.151%	1	665	+27.306%
2026-06-15	3.7200	3.7200	3.7200	3.7200	+27.397%	1	665	-7.258%
2026-06-11	2.9200	2.9200	2.9200	2.9200	-17.746%	1	665	+18.151%
2026-06-10	3.5500	3.5500	3.5500	3.5500	-17.056%	1	666	-2.817%
2026-06-09	4.2800	4.2800	4.2800	4.2800	+1.905%	4	666	-19.393%
2026-06-08	4.2500	4.2500	4.2000	4.2000	-25.532%	24	662	-17.857%
2026-06-04	5.6100	5.6400	5.6100	5.6400	-2.759%	5	686	-38.830%
2026-06-03	6.6000	6.6000	5.5500	5.8000	-23.684%	6	686	-40.517%
2026-06-02	7.6000	7.6000	7.6000	7.6000	-24.000%	1	690	-54.605%
2026-06-01	9.9000	10.0000	9.5500	10.0000	+51.745%	83	690	-65.500%
2026-05-29	6.0000	6.8500	6.0000	6.5900	+45.796%	72	648	-47.648%
2026-05-28	3.6500	4.5500	3.6500	4.5200	+31.395%	25	647	-23.673%
2026-05-27	3.4200	3.4900	3.3600	3.4400	-2.273%	130	635	+0.291%
2026-05-26	3.6100	3.6200	3.5100	3.5200	-7.853%	70	642	-1.989%
2026-05-20	3.7700	3.8200	3.7500	3.8200	+4.087%	18	644	-9.686%
2026-05-19	3.6700	3.6700	3.6700	3.6700	-8.250%	2	651	-5.995%
2026-05-18	4.0000	4.0800	3.7700	4.0000	-4.762%	31	651	-13.750%
2026-05-15	3.7500	4.2000	3.6900	4.2000	+30.435%	26	651	-17.857%
2026-05-14	3.2200	3.2200	3.2200	3.2200	+19.703%	1	642	+7.143%
2026-05-12	2.6400	2.6900	2.6400	2.6900	-25.278%	5	644	+28.253%
2026-05-07	3.6000	3.6000	3.6000	3.6000	+20.000%	1	644	-4.167%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-9.639%	1	643	+15.000%
2026-05-01	3.3200	3.3200	3.3200	3.3200	+20.727%	1	642	+3.916%
2026-04-30	2.7500	2.7500	2.7500	2.7500	-43.648%	1	642	+25.455%
2026-04-29	4.6900	4.8800	4.6900	4.8800	-9.294%	2	641	-29.303%
2026-04-28	5.1000	5.3800	5.1000	5.3800	+6.535%	22	640	-35.874%
2026-04-27	4.9000	5.0500	4.9000	5.0500	+17.442%	4	639	-31.683%
2026-04-24	4.3000	4.3000	4.3000	4.3000	+4.878%	3	640	-19.767%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-18.000%	6	641	-15.854%
2026-04-22	4.8500	5.0000	4.8500	5.0000	+9.890%	8	647	-31.000%
2026-04-21	4.5500	4.5500	4.5500	4.5500	+14.610%	13	630	-24.176%
2026-04-20	3.9400	3.9700	3.9400	3.9700	-20.441%	2	630	-13.098%
2026-04-17	4.9900	4.9900	4.9900	4.9900	+9.670%	3	631	-30.862%
2026-04-16	4.5500	4.5500	4.5500	4.5500	+5.814%	2	631	-24.176%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+40.984%	2	631	-19.767%
2026-04-14	3.0400	3.0500	3.0400	3.0500	+25.514%	6	631	+13.115%
2026-04-13	2.4200	2.4500	2.4200	2.4300	+81.343%	39	636	+41.975%
2026-04-02	1.3400	1.3400	1.3400	1.3400	-9.459%	3	624	+157.463%
2026-04-01	1.5600	1.5600	1.4800	1.4800	+15.625%	103	624	+133.108%
2026-03-30	1.3000	1.3000	1.1900	1.2800	-12.925%	35	653	+169.531%
2026-03-25	1.4700	1.4700	1.4700	1.4700	-7.547%	3	675	+134.694%
2026-03-24	1.6000	1.6000	1.5900	1.5900	-20.896%	4	675	+116.981%
2026-03-23	2.0000	2.0100	1.9500	2.0100	-1.471%	104	672	+71.642%
2026-03-20	2.0400	2.0400	2.0400	2.0400	-9.333%	6	644	+69.118%
2026-03-19	2.2500	2.2500	2.2500	2.2500	-10.000%	1	644	+53.333%
2026-03-18	2.5500	2.6000	2.5000	2.5000	-17.492%	11	644	+38.000%
2026-03-16	2.8000	3.0700	2.8000	3.0300	-14.648%	609	636	+13.861%
2026-03-11	3.5500	3.5500	3.5500	3.5500	-7.792%	1	647	-2.817%
2026-03-10	3.8500	3.8500	3.8500	3.8500	-8.333%	1	647	-10.390%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-16.667%	1	646	-17.857%
2026-03-06	5.0400	5.0400	5.0400	5.0400	+12.500%	3	653	-31.548%
2026-03-03	3.8500	4.4800	3.8500	4.4800	+10.617%	19	650	-22.991%
2026-03-02	4.2800	4.2800	3.9800	4.0500	+0.496%	817	662	-14.815%
2026-02-27	3.9400	4.0400	3.9400	4.0300	-9.641%	18	635	-14.392%
2026-02-26	4.6500	4.6500	4.4600	4.4600	+17.368%	3	651	-22.646%
2026-02-25	3.7500	3.8000	3.7500	3.8000	+24.183%	5	649	-9.211%
2026-02-24	3.4000	3.4000	3.0600	3.0600	-1.290%	3	649	+12.745%
2026-02-23	3.3600	3.3600	3.0700	3.1000	-17.333%	6	650	+11.290%
2026-02-20	3.8000	3.8000	3.7500	3.7500	-5.063%	20	649	-8.000%
2026-02-19	3.9500	3.9500	3.9500	3.9500	+2.865%	30	649	-12.658%
2026-02-18	3.8400	3.8400	3.8400	3.8400	-1.538%	1	649	-10.156%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-6.921%	2	649	-11.538%
2026-02-13	4.1900	4.1900	4.1900	4.1900	+3.457%	1	650	-17.661%
2026-02-12	4.4000	4.4000	4.0500	4.0500	-6.897%	4	650	-14.815%
2026-02-11	4.4900	4.4900	4.3500	4.3500	-19.444%	2	648	-20.690%
2026-02-10	5.5200	5.5200	5.4000	5.4000	+9.091%	2	646	-36.111%
2026-02-09	4.9500	4.9500	4.9500	4.9500	+17.857%	5	645	-30.303%
2026-02-06	3.8000	4.2000	3.8000	4.2000	+6.329%	6	645	-17.857%
2026-02-05	3.9500	3.9500	3.9500	3.9500	-22.549%	2	639	-12.658%
2026-02-04	5.1500	5.1500	5.1000	5.1000	+15.909%	12	641	-32.353%
2026-02-03	4.5500	4.5500	4.2700	4.4000	-16.981%	10	651	-21.591%
2026-02-02	5.7300	5.7300	5.3000	5.3000	-14.516%	6	658	-34.906%
2026-01-30	6.5900	6.5900	5.9700	6.2000	-7.186%	17	660	-44.355%
2026-01-29	7.4000	7.4000	5.6800	6.6800	-49.202%	92	660	-48.353%
2026-01-27	13.0000	13.1500	13.0000	13.1500	+22.326%	14	666	-73.764%
2026-01-26	10.7500	10.7500	10.7500	10.7500	-8.355%	1	664	-67.907%
2026-01-23	12.2000	12.2000	11.7300	11.7300	+39.643%	3	665	-70.588%
2026-01-22	7.6000	8.4000	7.6000	8.4000	+20.000%	7	663	-58.929%
2026-01-21	7.4900	7.4900	7.0000	7.0000	-11.839%	2	662	-50.714%
2026-01-20	7.9400	7.9400	7.9400	7.9400	-15.711%	3	661	-56.549%
2026-01-16	9.3500	9.4200	9.3500	9.4200	+1.290%	2	662	-63.376%
2026-01-14	10.3000	10.3000	9.1000	9.3000	-10.577%	19	662	-62.903%
2026-01-13	10.8000	10.8000	10.3500	10.4000	-11.111%	4	667	-66.827%
2026-01-09	11.4400	11.7000	11.4400	11.7000	-1.681%	7	665	-70.513%
2026-01-08	11.7600	12.0000	11.7600	11.9000	-10.728%	52	661	-71.008%
2026-01-07	13.3300	13.3300	13.3300	13.3300	+23.426%	4	659	-74.119%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-3.915%	5	659	-68.056%
2026-01-05	11.3000	11.3000	11.2000	11.2400	+0.357%	21	666	-69.306%
2026-01-02	12.2100	12.2100	11.2000	11.2000	-14.829%	10	666	-69.196%
2025-12-31	13.3000	13.4000	13.1500	13.1500	-5.802%	18	671	-73.764%
2025-12-30	13.9600	13.9600	13.9600	13.9600	+0.794%	1	671	-75.287%
2025-12-29	13.6400	13.8500	13.5500	13.8500	-4.483%	4	671	-75.090%
2025-12-22	14.5000	14.5000	14.5000	14.5000	-1.695%	1	672	-76.207%
2025-12-19	15.7700	15.7700	14.7500	14.7500	-6.349%	23	672	-76.610%
2025-12-18	15.2500	15.7500	15.2500	15.7500	+12.100%	48	665	-78.095%
2025-12-16	14.0500	14.2200	14.0500	14.0500	0.000%	9	664	-75.445%
2025-12-15	15.8000	15.8000	13.8500	14.0500	-12.787%	58	660	-75.445%
2025-12-10	16.1100	16.1100	16.1100	16.1100	-13.619%	1	634	-78.585%
2025-12-08	17.6000	18.6500	17.6000	18.6500	+11.343%	2	635	-81.501%
2025-12-03	17.1000	17.1000	16.7500	16.7500	-6.944%	2	633	-79.403%
2025-12-01	17.9200	18.0000	17.9200	18.0000	-7.312%	6	631	-80.833%
2025-11-28	19.4200	19.4200	19.4200	19.4200	+22.138%	1	637	-82.235%
2025-11-25	15.9500	15.9500	15.9000	15.9000	+6.711%	11	636	-78.302%
2025-11-24	14.3000	15.0200	14.3000	14.9000	-7.740%	46	625	-76.846%
2025-11-21	15.6500	16.1500	15.6500	16.1500	-18.640%	5	624	-78.638%
2025-11-19	20.6500	20.6500	19.8500	19.8500	-10.181%	9	619	-82.620%
2025-11-18	21.9500	22.1500	20.9500	22.1000	-14.075%	39	611	-84.389%
2025-11-17	25.7200	25.7200	25.7200	25.7200	-3.308%	1	598	-86.586%
2025-11-13	25.8000	26.6000	25.8000	26.6000	+6.827%	11	597	-87.030%
2025-11-10	24.8000	24.9000	23.6000	24.9000	+7.839%	14	586	-86.145%
2025-11-07	22.3000	23.0900	22.3000	23.0900	-0.688%	6	582	-85.058%
2025-11-06	23.2500	23.2500	23.2500	23.2500	-11.765%	2	578	-85.161%
2025-11-04	26.8000	26.8500	26.3500	26.3500	-4.874%	12	576	-86.907%
2025-11-03	29.1000	29.1000	27.4000	27.7000	-3.819%	5	577	-87.545%
2025-10-31	28.4000	28.8000	28.4000	28.8000	-6.494%	90	577	-88.021%
2025-10-30	34.9500	34.9500	30.8000	30.8000	-22.025%	2	567	-88.799%
2025-10-29	38.5900	39.5000	37.4200	39.5000	+1.935%	142	565	-91.266%
2025-10-28	40.6000	40.6000	38.0200	38.7500	+16.717%	44	502	-91.097%
2025-10-27	33.2000	33.2000	33.2000	33.2000	+11.973%	1	486	-89.608%
2025-10-23	29.6500	29.6500	29.6500	29.6500	+4.770%	4	486	-88.364%
2025-10-22	28.3000	28.3000	28.3000	28.3000	+9.098%	3	482	-87.809%
2025-10-21	26.1900	26.1900	25.9400	25.9400	-2.481%	3	479	-86.700%
2025-10-20	26.6000	26.6000	26.6000	26.6000	-0.672%	1	476	-87.030%
2025-10-17	26.5400	26.8000	26.4800	26.7800	+2.214%	42	475	-87.117%
2025-10-15	25.9000	26.2000	25.9000	26.2000	-10.884%	2	435	-86.832%
2025-10-08	29.4000	29.4000	29.4000	29.4000	-1.342%	4	435	-88.265%
2025-10-07	29.8000	29.8000	29.8000	29.8000	-2.102%	1	431	-88.423%
2025-10-06	30.4400	30.4400	30.4400	30.4400	+11.420%	1	431	-88.666%
2025-10-03	27.3200	27.3200	27.3200	27.3200	+4.076%	1	432	-87.372%
2025-10-01	26.2500	26.2500	26.2500	26.2500	+0.191%	1	432	-86.857%
2025-09-30	26.1500	26.2000	26.1500	26.2000	+14.661%	68	432	-86.832%
2025-09-25	23.0000	23.0000	22.8500	22.8500	-11.434%	7	366	-84.902%
2025-09-22	25.8000	25.8000	25.8000	25.8000	+6.965%	128	371	-86.628%
2025-09-17	24.0300	24.1200	24.0300	24.1200	-4.664%	2	265	-85.697%
2025-09-15	25.2100	25.3000	25.2100	25.3000	+1.403%	2	265	-86.364%
2025-09-12	24.9500	24.9500	24.9500	24.9500	+19.435%	1	265	-86.172%
2025-09-11	20.8900	20.8900	20.8900	20.8900	+0.723%	1	265	-83.485%
2025-09-10	20.5900	20.8000	20.4600	20.7400	+5.816%	4	264	-83.365%
2025-09-08	19.6000	19.6000	19.6000	19.6000	-13.082%	1	264	-82.398%
2025-09-04	22.5500	22.5500	22.5500	22.5500	+0.222%	1	264	-84.701%
2025-09-03	22.5000	22.5000	22.5000	22.5000	-0.442%	1	263	-84.667%
2025-09-02	22.6000	22.6000	22.6000	22.6000	-3.830%	2	264	-84.735%
2025-08-29	23.5000	23.5000	23.5000	23.5000	-0.424%	4	270	-85.319%
2025-08-22	24.7000	24.7000	23.6000	23.6000	-1.214%	2	270	-85.381%
2025-08-21	23.8900	23.8900	23.8900	23.8900	-20.631%	1	271	-85.559%
2025-08-13	30.1000	30.1000	30.1000	30.1000	-0.331%	2	271	-88.538%
2025-08-08	30.0500	30.3500	30.0500	30.2000	-4.430%	11	271	-88.576%
2025-08-07	31.6000	31.6000	31.6000	31.6000	-6.785%	1	272	-89.082%
2025-08-05	33.9000	33.9000	33.9000	33.9000	-3.556%	1	271	-89.823%
2025-08-04	35.0000	35.1500	35.0000	35.1500	+6.451%	3	272	-90.185%
2025-08-01	33.0200	33.0200	33.0200	33.0200	-4.428%	1	274	-89.552%
2025-07-31	37.5000	38.0000	34.5500	34.5500	+28.439%	4	275	-90.014%
2025-07-29	26.9000	26.9000	26.9000	26.9000	+2.281%	1	272	-87.175%
2025-07-28	26.3000	26.3000	26.3000	26.3000	+8.454%	5	272	-86.882%
2025-07-23	23.7500	24.2500	23.7500	24.2500	-3.000%	3	272	-85.773%
2025-07-22	25.0000	25.0000	25.0000	25.0000	-3.138%	1	272	-86.200%
2025-07-21	26.0000	26.1500	25.8100	25.8100	-7.491%	3	273	-86.633%
2025-07-17	27.9000	27.9000	27.9000	27.9000	+13.971%	1	273	-87.634%
2025-07-14	24.4800	24.4800	24.4800	24.4800	+8.800%	6	273	-85.907%
2025-07-08	22.5500	22.5500	22.5000	22.5000	-4.255%	6	267	-84.667%
2025-07-07	23.5000	23.5000	23.5000	23.5000	+1.293%	1	264	-85.319%
2025-07-03	23.2000	23.2000	23.2000	23.2000	-1.944%	1	263	-85.129%
2025-06-30	24.0300	24.1500	23.6600	23.6600	-1.417%	4	263	-85.418%
2025-06-27	23.7000	24.0000	23.6500	24.0000	+4.348%	4	260	-85.625%
2025-06-26	23.0000	23.0000	23.0000	23.0000	+4.545%	1	261	-85.000%
2025-06-25	22.0000	22.0000	22.0000	22.0000	+4.019%	1	261	-84.318%
2025-06-24	21.1500	21.1500	21.1500	21.1500	+1.928%	1	261	-83.688%
2025-06-23	19.3500	20.7500	19.3500	20.7500	+6.959%	2	262	-83.373%
2025-06-18	19.4000	19.4000	19.4000	19.4000	-2.513%	1	265	-82.216%
2025-06-12	19.6500	19.9000	19.6500	19.9000	+21.862%	4	265	-82.663%
2025-05-28	16.3600	16.3600	16.3300	16.3300	+2.062%	2	263	-78.873%
2025-05-27	16.0000	16.0000	16.0000	16.0000	-2.558%	2	264	-78.438%
2025-05-21	16.4200	16.4200	16.4200	16.4200	+29.802%	1	263	-78.989%
2025-05-09	12.6500	12.6500	12.6500	12.6500	-4.528%	18	262	-72.727%
2025-05-08	13.9500	13.9500	13.2500	13.2500	+1.533%	18	253	-73.962%
2025-05-05	13.0500	13.0500	13.0500	13.0500	+0.385%	1	246	-73.563%
2025-05-02	13.0000	13.0000	13.0000	13.0000	+114.168%	2	246	-73.462%
2025-04-29	6.0700	6.0700	6.0700	6.0700	+46.265%	4	247	-43.163%
2025-04-17	4.1500	4.1500	4.1500	4.1500	-4.157%	3	243	-16.867%
2025-04-16	4.3300	4.3300	4.3300	4.3300	-18.302%	2	243	-20.323%
2025-04-15	5.3000	5.3000	5.3000	5.3000	+17.778%	1	241	-34.906%
2025-04-04	4.5000	4.5000	4.5000	4.5000	-1.532%	2	242	-23.333%
2025-03-31	4.5700	4.5700	4.5700	4.5700	-20.522%	1	242	-24.508%
2025-03-28	5.7500	5.7500	5.7500	5.7500	-19.128%	2	241	-40.000%
2025-03-10	7.5900	7.5900	7.1100	7.1100	-18.743%	15	242	-51.477%
2025-03-03	9.3500	9.3500	8.7200	8.7500	-2.561%	4	254	-60.571%
2025-02-28	8.3500	8.9800	8.3500	8.9800	-2.919%	4	256	-61.581%
2025-02-27	10.0700	10.0700	9.2500	9.2500	-7.500%	12	257	-62.703%
2025-02-25	10.0000	10.0000	10.0000	10.0000	-7.149%	1	251	-65.500%
2025-02-24	10.7700	10.7700	10.7700	10.7700	-14.183%	1	251	-67.967%
2025-02-10	12.5500	12.5500	12.5500	12.5500	+4.845%	68	251	-72.510%
2025-02-04	12.1500	12.1500	11.9700	11.9700	-6.118%	3	254	-71.178%
2025-02-03	13.0000	13.0000	12.7500	12.7500	+8.051%	3	255	-72.941%
2025-01-30	11.8000	11.8000	11.8000	11.8000	-40.253%	1	258	-70.763%
2025-01-22	19.7500	19.7500	19.7500	19.7500	+43.846%	1	258	-82.532%
2025-01-14	13.7300	13.7300	13.7300	13.7300	-19.235%	2	259	-74.873%
2025-01-07	17.0000	17.0000	17.0000	17.0000	-30.612%	100	257	-79.706%
2024-12-18	24.5000	24.5000	24.5000	24.5000	+2.083%	1	323	-85.918%
2024-12-10	24.0000	24.0000	24.0000	24.0000	0.000%	1	323	-85.625%
2024-12-09	24.0000	24.0000	24.0000	24.0000	+17.130%	1	324	-85.625%
2024-12-04	20.4900	20.4900	20.4900	20.4900	+6.276%	1	325	-83.163%
2024-12-02	19.2800	19.2800	19.2800	19.2800	+28.963%	1	326	-82.106%
2024-11-21	14.9500	14.9500	14.9500	14.9500	-6.563%	1	327	-76.923%
2024-11-18	16.0000	16.0000	16.0000	16.0000	-10.314%	8	327	-78.438%
2024-11-14	17.8400	17.8400	17.8400	17.8400	+11.153%	5	335	-80.661%
2024-11-11	16.0500	16.0500	16.0500	16.0500	-5.588%	2	335	-78.505%
2024-11-08	17.0000	17.0000	17.0000	17.0000	+7.595%	4	337	-79.706%
2024-10-31	15.5000	15.8000	15.5000	15.8000	-22.927%	3	339	-78.165%
2024-10-30	20.5000	20.5000	20.5000	20.5000	+9.392%	1	337	-83.171%
2024-10-24	18.7400	18.7400	18.7400	18.7400	+12.553%	1	338	-81.590%
2024-10-16	16.6500	16.6500	16.6500	16.6500	-6.197%	1	339	-79.279%
2024-10-14	17.7500	17.7500	17.7500	17.7500	+11.285%	1	338	-80.563%
2024-10-08	15.9500	15.9500	15.9500	15.9500	-3.916%	2	339	-78.370%
2024-10-02	16.6000	16.6000	16.6000	16.6000	-4.102%	5	341	-79.217%
2024-10-01	17.3100	17.3100	17.3100	17.3100	-10.543%	2	341	-80.069%
2024-09-26	19.4500	19.4500	19.3500	19.3500	+1.896%	2	342	-82.171%
2024-09-24	18.9900	18.9900	18.9900	18.9900	-9.095%	1	342	-81.833%
2024-09-23	20.8900	20.8900	20.8900	20.8900	-10.151%	4	343	-83.485%
2024-09-19	23.2500	23.2500	23.2500	23.2500	+9.670%	4	343	-85.161%
2024-09-18	21.7800	21.7800	21.2000	21.2000	-6.484%	2	343	-83.726%
2024-09-17	24.0000	24.0000	22.6700	22.6700	+6.682%	11	343	-84.782%
2024-09-16	20.9000	21.2500	20.9000	21.2500	+2.410%	101	354	-83.765%
2024-09-12	20.7500	20.7500	20.7500	20.7500	+7.680%	1	455	-83.373%
2024-09-11	19.0000	19.2700	19.0000	19.2700	+10.114%	2	454	-82.097%
2024-09-05	17.5000	17.5000	17.5000	17.5000	-15.622%	1	452	-80.286%
2024-08-20	20.7400	20.7400	20.7400	20.7400	+5.547%	1	451	-83.365%
2024-08-19	19.3500	20.0600	19.3500	19.6500	-3.202%	115	450	-82.443%
2024-08-16	20.3200	20.7600	20.2800	20.3000	-4.019%	10	561	-83.005%
2024-08-15	20.1900	21.1500	19.9000	21.1500	+16.209%	7	561	-83.688%
2024-08-07	18.2000	18.2000	18.2000	18.2000	+0.165%	2	561	-81.044%
2024-08-06	17.8000	18.1700	17.8000	18.1700	+0.387%	112	559	-81.013%
2024-08-05	16.5000	18.9400	16.5000	18.1000	-17.162%	6	649	-80.939%
2024-08-02	21.8500	21.8500	21.8500	21.8500	-0.997%	8	651	-84.211%
2024-08-01	21.0000	22.0700	21.0000	22.0700	-1.911%	5	651	-84.368%
2024-07-31	23.0000	23.0000	21.6500	22.5000	-8.126%	9	653	-84.667%
2024-07-29	24.4900	24.4900	24.4900	24.4900	-1.765%	1	647	-85.913%
2024-07-26	24.9300	24.9300	24.9300	24.9300	+10.800%	2	646	-86.161%
2024-07-25	23.0000	23.0000	22.5000	22.5000	-16.667%	4	645	-84.667%
2024-07-24	27.0000	27.0000	27.0000	27.0000	-8.568%	1	645	-87.222%
2024-07-23	29.5300	29.5300	29.5300	29.5300	+0.272%	1	644	-88.317%
2024-07-22	29.4500	29.4500	29.4500	29.4500	+5.556%	1	644	-88.285%
2024-07-18	28.0000	28.3500	27.9000	27.9000	-2.957%	5	644	-87.634%
2024-07-17	28.7500	28.7500	28.7500	28.7500	-9.163%	1	649	-88.000%
2024-07-16	31.6500	31.6500	31.6500	31.6500	-6.912%	1	649	-89.100%
2024-07-12	34.0000	34.0000	34.0000	34.0000	+1.493%	4	649	-89.853%
2024-07-11	36.3700	36.3700	33.5000	33.5000	-11.656%	9	647	-89.701%
2024-07-10	36.0000	37.9200	36.0000	37.9200	+0.851%	3	647	-90.902%
2024-07-09	37.6000	37.6000	37.6000	37.6000	-0.922%	1	647	-90.824%
2024-07-08	37.9500	37.9500	37.9500	37.9500	-0.472%	2	648	-90.909%
2024-07-05	35.3900	38.1300	35.3900	38.1300	+6.807%	22	650	-90.952%
2024-07-02	34.7000	35.7000	34.7000	35.7000	+6.029%	3	659	-90.336%
2024-06-28	32.2000	33.6700	32.2000	33.6700	-3.330%	4	661	-89.753%
2024-06-27	34.8300	34.8300	34.8300	34.8300	+2.441%	1	661	-90.095%
2024-06-26	34.3800	34.3800	34.0000	34.0000	+9.855%	2	662	-89.853%
2024-06-25	30.9500	30.9500	30.9500	30.9500	-6.212%	3	663	-88.853%
2024-06-24	33.6200	33.6200	33.0000	33.0000	+0.763%	25	666	-89.545%
2024-06-21	32.7500	33.6500	32.7500	32.7500	+4.633%	3	667	-89.466%
2024-06-20	32.7500	32.7500	31.0500	31.3000	-4.047%	27	668	-88.978%
2024-06-18	33.2000	33.3500	31.9000	32.6200	+0.431%	46	668	-89.424%
2024-06-17	29.5300	33.2500	29.5300	32.4800	+8.811%	24	668	-89.378%
2024-06-14	29.8500	29.8500	29.8500	29.8500	+6.228%	2	671	-88.442%
2024-06-13	30.0000	30.0000	26.5000	28.1000	+2.108%	25	672	-87.722%
2024-06-12	27.0000	27.5200	27.0000	27.5200	+11.870%	4	678	-87.464%
2024-06-11	24.6500	24.6500	24.6000	24.6000	+0.696%	2	681	-85.976%
2024-06-10	24.4300	24.4300	24.4300	24.4300	+2.863%	1	682	-85.878%
2024-06-07	23.6500	23.8500	22.5500	23.7500	+1.193%	42	683	-85.474%
2024-06-06	23.4700	23.4700	23.4700	23.4700	+1.164%	1	682	-85.300%
2024-06-05	22.2500	23.2000	21.9000	23.2000	+12.077%	9	681	-85.129%
2024-06-04	20.7200	20.7300	20.2500	20.7000	+0.485%	17	681	-83.333%
2024-06-03	20.8400	20.8400	20.5000	20.6000	+3.258%	5	681	-83.252%
2024-05-31	21.9500	21.9500	19.7800	19.9500	-13.261%	178	685	-82.707%
2024-05-30	23.2500	24.3300	23.0000	23.0000	-12.448%	188	741	-85.000%
2024-05-29	28.0000	28.0000	26.2700	26.2700	+5.757%	2	883	-86.867%
2024-05-28	25.2500	25.7000	24.8400	24.8400	-5.227%	4	882	-86.111%
2024-05-24	26.2100	26.2100	26.2100	26.2100	+1.786%	2	882	-86.837%
2024-05-23	26.4300	26.9500	25.3700	25.7500	+1.618%	15	883	-86.602%
2024-05-22	26.1000	26.7000	25.3400	25.3400	-1.170%	15	883	-86.385%
2024-05-21	24.9000	25.9900	24.9000	25.6400	+8.049%	7	884	-86.544%
2024-05-17	23.7300	23.7300	23.7300	23.7300	-0.294%	2	884	-85.461%
2024-05-15	23.8000	23.8000	23.8000	23.8000	+8.182%	2	884	-85.504%
2024-05-14	22.0000	22.0000	22.0000	22.0000	-1.786%	3	886	-84.318%
2024-05-13	22.4000	22.4000	22.4000	22.4000	+1.818%	1	886	-84.598%
2024-05-06	21.5600	22.0000	21.3000	22.0000	+0.503%	6	887	-84.318%
2024-05-03	21.8900	21.8900	21.8900	21.8900	+16.747%	2	886	-84.239%
2024-05-01	18.7500	18.7500	18.7500	18.7500	+1.351%	1	886	-81.600%
2024-04-30	18.5000	19.5000	18.5000	18.5000	-9.756%	4	886	-81.351%
2024-04-29	20.3000	20.5000	20.1500	20.5000	-9.412%	9	886	-83.171%
2024-04-26	23.0200	23.6000	22.2800	22.6300	+12.030%	64	887	-84.755%
2024-04-25	20.0000	20.2000	18.7500	20.2000	-1.222%	13	888	-82.921%
2024-04-22	21.0000	21.1000	20.4500	20.4500	-1.683%	3	885	-83.130%
2024-04-19	22.5000	22.5000	20.8000	20.8000	-9.408%	6	887	-83.413%
2024-04-18	23.2500	23.7500	22.9000	22.9600	-6.667%	7	887	-84.974%
2024-04-17	24.6000	24.6000	24.6000	24.6000	+2.500%	52	887	-85.976%
2024-04-16	24.0000	24.0000	24.0000	24.0000	-4.038%	1	835	-85.625%
2024-04-15	28.3000	28.3000	25.0100	25.0100	-9.679%	38	836	-86.206%
2024-04-11	28.5500	28.5500	27.6900	27.6900	+3.902%	2	846	-87.541%
2024-04-10	26.6500	26.6500	26.6500	26.6500	-4.821%	2	846	-87.054%
2024-04-09	28.0000	28.0000	28.0000	28.0000	0.000%	1	846	-87.679%
2024-04-08	28.0500	28.0500	28.0000	28.0000	+0.901%	20	845	-87.679%
2024-04-05	26.5000	27.7500	26.5000	27.7500	-0.716%	54	865	-87.568%
2024-04-04	27.5000	28.0500	27.5000	27.9500	+6.720%	119	867	-87.657%
2024-04-03	26.1900	26.1900	26.1900	26.1900	-0.038%	1	748	-86.827%
2024-04-02	26.2000	26.2000	26.2000	26.2000	-0.380%	25	747	-86.832%
2024-04-01	27.9900	28.2500	26.0000	26.3000	+2.335%	56	747	-86.882%
2024-03-28	25.7000	25.7000	25.7000	25.7000	+2.595%	1	693	-86.576%
2024-03-27	27.0000	27.0000	25.0500	25.0500	-6.074%	28	693	-86.228%
2024-03-26	26.7500	28.3000	26.6700	26.6700	-2.021%	8	701	-87.064%
2024-03-25	27.0000	29.4000	26.1500	27.2200	-3.475%	24	703	-87.325%
2024-03-22	29.0000	30.0000	28.2000	28.2000	-2.321%	14	688	-87.766%
2024-03-21	29.0000	29.5000	28.5000	28.8700	+4.982%	43	684	-88.050%
2024-03-20	26.7500	27.5000	26.2500	27.5000	+6.962%	5	655	-87.455%
2024-03-19	25.7100	25.7100	25.7100	25.7100	-0.155%	1	654	-86.581%