Dark

MSFT20261218C640
MSFT Dec 18 2026 640.00 Call (MSFT261218C00640000)
option OPRA

EOD

Sep 29, 2026

1.88-11.321%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0200	2.0200	1.8800	1.8800	-11.321%	2	1,163	0.000%
2026-09-28	2.1400	2.1400	1.9100	2.1200	-25.874%	3	1,164	-11.321%
2026-09-25	2.7000	2.8600	2.7000	2.8600	+134.426%	4	1,163	-34.266%
2026-09-24	1.2200	1.2200	1.2200	1.2200	-35.450%	8	1,163	+54.098%
2026-09-23	1.8900	1.8900	1.8900	1.8900	+25.166%	3	1,163	-0.529%
2026-09-22	1.5100	1.5100	1.5100	1.5100	-7.362%	3	1,162	+24.503%
2026-09-21	1.1700	1.6300	1.1700	1.6300	+26.357%	3	1,163	+15.337%
2026-09-18	1.2700	1.2900	1.2700	1.2900	-7.857%	2	1,162	+45.736%
2026-09-17	1.4000	1.4000	1.4000	1.4000	-8.497%	1	1,161	+34.286%
2026-09-16	1.5300	1.5300	1.5300	1.5300	-11.561%	2	1,160	+22.876%
2026-09-15	1.7300	1.7300	1.7300	1.7300	-16.425%	1	1,160	+8.671%
2026-09-14	2.0100	2.3300	2.0100	2.0700	+19.653%	6	1,159	-9.179%
2026-09-11	1.8800	1.8800	1.7300	1.7300	-9.424%	10	1,159	+8.671%
2026-09-10	1.7500	1.9100	1.7500	1.9100	-17.672%	19	1,151	-1.571%
2026-09-04	2.4700	2.4700	2.3000	2.3200	-31.765%	76	1,147	-18.966%
2026-09-03	3.4000	3.4000	3.4000	3.4000	+55.251%	1	1,147	-44.706%
2026-09-02	2.1100	2.1900	2.0900	2.1900	-37.429%	44	1,147	-14.155%
2026-08-31	3.7500	3.7500	3.5000	3.5000	-15.663%	33	1,164	-46.286%
2026-08-28	4.2600	4.3100	4.1500	4.1500	+37.417%	6	1,150	-54.699%
2026-08-27	3.0200	3.0200	3.0200	3.0200	+17.510%	1	1,150	-37.748%
2026-08-26	2.5600	2.6300	2.4800	2.5700	+7.983%	92	1,150	-26.848%
2026-08-25	2.3800	2.4300	2.3600	2.3800	-5.556%	60	1,151	-21.008%
2026-08-24	2.3900	2.5700	2.3900	2.5200	+13.004%	111	1,146	-25.397%
2026-08-20	2.3100	2.3100	2.2300	2.2300	-11.508%	21	1,146	-15.695%
2026-08-19	2.6500	2.6500	2.5200	2.5200	-4.545%	52	1,150	-25.397%
2026-08-17	2.9600	2.9600	2.6300	2.6400	-46.450%	42	1,147	-28.788%
2026-08-11	5.1000	5.2700	4.9300	4.9300	-21.120%	12	1,156	-61.866%
2026-08-10	6.6000	6.6000	6.2500	6.2500	+15.741%	5	1,153	-69.920%
2026-08-07	5.4100	5.4100	5.4000	5.4000	-3.915%	2	1,150	-65.185%
2026-08-06	5.6200	5.6200	5.6200	5.6200	+10.196%	1	1,150	-66.548%
2026-08-05	5.8000	5.8000	5.1000	5.1000	+5.155%	3	1,151	-63.137%
2026-08-04	5.5500	5.9200	4.8500	4.8500	+5.435%	5	1,151	-61.237%
2026-08-03	3.8400	4.6100	3.8400	4.6000	+74.905%	95	1,150	-59.130%
2026-07-31	2.4600	2.6600	2.4600	2.6300	+3.953%	170	1,234	-28.517%
2026-07-30	2.1700	2.6500	2.1700	2.5300	+109.091%	24	1,400	-25.692%
2026-07-29	1.2200	1.3000	1.2100	1.2100	-17.123%	6	1,404	+55.372%
2026-07-28	1.4600	1.4600	1.4600	1.4600	+7.353%	2	1,406	+28.767%
2026-07-23	1.3600	1.3600	1.3600	1.3600	-35.238%	20	1,408	+38.235%
2026-07-21	2.1000	2.1000	2.1000	2.1000	-7.895%	2	1,418	-10.476%
2026-07-15	2.1800	2.2800	2.1800	2.2800	+20.000%	2	1,417	-17.544%
2026-07-14	1.7800	1.9000	1.7800	1.9000	-14.027%	2	1,416	-1.053%
2026-07-13	2.2100	2.2100	2.2100	2.2100	+18.182%	1	1,416	-14.932%
2026-07-09	1.7600	1.8700	1.7600	1.8700	+5.650%	3	1,416	+0.535%
2026-07-08	1.7700	1.7700	1.7700	1.7700	-26.250%	2	1,416	+6.215%
2026-07-02	2.4600	2.4600	2.4000	2.4000	-13.978%	2	1,416	-21.667%
2026-07-01	2.7900	2.7900	2.7900	2.7900	+40.909%	1	1,416	-32.616%
2026-06-29	1.9800	1.9800	1.9800	1.9800	-7.907%	4	1,416	-5.051%
2026-06-26	1.8400	2.1500	1.8400	2.1500	+22.159%	17	1,416	-12.558%
2026-06-25	1.7200	1.7600	1.6100	1.7600	-15.789%	63	1,430	+6.818%
2026-06-23	2.0900	2.0900	2.0900	2.0900	-16.400%	1	1,429	-10.048%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,439	-24.800%
2026-06-17	2.5400	2.5500	2.5400	2.5500	-16.393%	20	1,439	-26.275%
2026-06-15	3.2500	3.2500	3.0500	3.0500	+22.000%	5	1,439	-38.361%
2026-06-11	2.6000	2.6000	2.4300	2.5000	-35.065%	10	1,439	-24.800%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-23.459%	1	1,440	-51.169%
2026-06-03	4.7100	5.0300	4.7100	5.0300	-21.036%	106	1,440	-62.624%
2026-06-02	6.3700	6.3700	6.3700	6.3700	-20.375%	1	1,435	-70.487%
2026-06-01	7.7100	8.0000	7.7100	8.0000	+51.515%	55	1,436	-76.500%
2026-05-29	5.0000	5.3600	5.0000	5.2800	+50.857%	6	1,439	-64.394%
2026-05-28	3.5000	3.5000	3.5000	3.5000	+27.273%	3	1,443	-46.286%
2026-05-27	2.7600	2.7700	2.7300	2.7500	-3.169%	40	1,440	-31.636%
2026-05-26	2.8400	2.8600	2.8000	2.8400	-6.579%	121	1,440	-33.803%
2026-05-20	2.7600	3.0500	2.7600	3.0400	-7.034%	83	1,440	-38.158%
2026-05-15	3.2700	3.2700	3.2700	3.2700	+25.287%	2	1,434	-42.508%
2026-05-14	2.6500	2.6500	2.5700	2.6100	+14.978%	41	1,435	-27.969%
2026-05-13	2.1200	2.3000	2.1200	2.2700	+0.889%	9	1,439	-17.181%
2026-05-11	2.1800	2.2500	2.1800	2.2500	-5.063%	14	1,439	-16.444%
2026-05-08	2.3600	2.4200	2.1000	2.3700	-11.567%	83	1,435	-20.675%
2026-05-07	2.8200	2.8200	2.5600	2.6800	+24.651%	66	1,435	-29.851%
2026-05-05	2.0500	2.1500	2.0500	2.1500	-6.522%	4	1,437	-12.558%
2026-05-04	2.4000	2.4000	2.3000	2.3000	-11.197%	5	1,437	-18.261%
2026-05-01	2.5000	2.5900	2.4500	2.5900	+17.727%	43	1,442	-27.413%
2026-04-30	2.2600	2.2800	2.2000	2.2000	-46.341%	29	1,442	-14.545%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+30.159%	3	1,432	-54.146%
2026-04-23	3.4500	3.4500	3.1500	3.1500	-26.744%	10	1,435	-40.317%
2026-04-17	4.3000	4.3000	4.3000	4.3000	+17.808%	4	1,433	-56.279%
2026-04-16	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,437	-48.493%
2026-04-15	2.7200	3.5000	2.7200	3.5000	+69.903%	6	1,438	-46.286%
2026-04-13	2.0600	2.0600	2.0600	2.0600	+74.576%	1	1,439	-8.738%
2026-04-07	1.1800	1.1800	1.1800	1.1800	+10.280%	1	1,438	+59.322%
2026-04-06	1.0700	1.0700	1.0700	1.0700	-10.833%	3	1,438	+75.701%
2026-03-31	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,440	+56.667%
2026-03-30	1.0900	1.1000	1.0900	1.1000	+2.804%	3	1,440	+70.909%
2026-03-27	1.1000	1.1000	1.0700	1.0700	-16.406%	5	1,438	+75.701%
2026-03-24	1.2700	1.2800	1.2100	1.2800	-18.987%	8	1,440	+46.875%
2026-03-23	1.5800	1.5800	1.5800	1.5800	-9.195%	8	1,444	+18.987%
2026-03-19	1.7600	1.7600	1.7400	1.7400	-11.224%	50	1,440	+8.046%
2026-03-18	2.1400	2.1400	1.9600	1.9600	-4.390%	4	1,391	-4.082%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-13.502%	15	1,392	-8.293%
2026-03-16	2.3700	2.3700	2.3700	2.3700	-0.420%	1	1,392	-20.675%
2026-03-13	2.3800	2.3800	2.3800	2.3800	-15.901%	2	1,393	-21.008%
2026-03-12	2.6800	2.8900	2.6800	2.8300	+3.285%	472	1,391	-33.569%
2026-03-11	2.7400	2.7400	2.7400	2.7400	-27.895%	1	1,374	-31.387%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-1.299%	2	1,374	-50.526%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+13.235%	1	1,372	-51.169%
2026-03-04	3.6200	3.8800	3.2600	3.4000	+4.615%	834	1,372	-44.706%
2026-02-27	3.2500	3.2500	3.2500	3.2500	+14.035%	3	1,347	-42.154%
2026-02-24	2.6000	2.8600	2.4400	2.8500	+8.779%	546	1,344	-34.035%
2026-02-23	2.7900	2.7900	2.6200	2.6200	-14.098%	3	1,344	-28.244%
2026-02-20	3.0500	3.0500	3.0500	3.0500	-11.594%	1	1,343	-38.361%
2026-02-19	3.4600	3.4600	3.4500	3.4500	+16.949%	25	1,343	-45.507%
2026-02-18	2.9500	2.9500	2.9500	2.9500	-9.231%	1	1,318	-36.271%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-5.797%	2	1,318	-42.154%
2026-02-13	3.3300	3.4500	3.3300	3.4500	-5.479%	4	1,321	-45.507%
2026-02-12	3.2600	3.6500	3.2600	3.6500	0.000%	2	1,321	-48.493%
2026-02-11	3.5000	3.6500	3.5000	3.6500	-9.877%	2	1,322	-48.493%
2026-02-09	4.0000	4.0500	4.0000	4.0500	+26.563%	7	1,323	-53.580%
2026-02-06	3.2000	3.2100	3.2000	3.2000	+5.960%	6	1,319	-41.250%
2026-02-05	3.1500	3.2500	2.9000	3.0200	-23.544%	15	1,321	-37.748%
2026-02-04	4.0700	4.0700	3.8500	3.9500	+8.815%	7	1,317	-52.405%
2026-02-03	3.7500	3.7500	3.6300	3.6300	-15.581%	2	1,313	-48.209%
2026-02-02	4.4000	4.4000	4.2400	4.3000	-10.788%	4	1,311	-56.279%
2026-01-30	4.8200	4.8200	4.8200	4.8200	-8.190%	2	1,310	-60.996%
2026-01-29	5.5200	5.8300	4.8500	5.2500	-51.613%	60	1,312	-64.190%
2026-01-27	10.8500	10.8500	10.8500	10.8500	+16.667%	3	1,272	-82.673%
2026-01-26	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1,272	-79.785%
2026-01-23	6.9600	9.3500	6.9600	8.9000	+36.923%	12	1,272	-78.876%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+17.117%	1	1,269	-71.077%
2026-01-21	5.5500	5.5500	5.5500	5.5500	-9.756%	1	1,269	-66.126%
2026-01-20	6.1500	6.1500	6.1500	6.1500	-17.450%	1	1,269	-69.431%
2026-01-16	7.4500	7.4500	7.4500	7.4500	+1.361%	11	1,258	-74.765%
2026-01-15	7.3500	7.3500	7.3500	7.3500	0.000%	1	1,258	-74.422%
2026-01-14	7.6400	7.6400	7.3500	7.3500	-18.333%	3	1,258	-74.422%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-2.703%	2	1,257	-79.111%
2026-01-09	8.8700	9.2500	8.8700	9.2500	-0.538%	3	1,255	-79.676%
2026-01-08	9.2500	9.3000	9.2500	9.3000	+7.514%	6	1,252	-79.785%
2026-01-05	8.6500	8.6500	8.6500	8.6500	-21.790%	1	1,252	-78.266%
2025-12-30	11.0600	11.0600	11.0600	11.0600	+0.545%	1	1,252	-83.002%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-3.930%	5	1,252	-82.909%
2025-12-26	11.4500	11.4500	11.4500	11.4500	-0.435%	18	1,252	-83.581%
2025-12-23	11.5000	11.5000	11.5000	11.5000	-2.542%	1	1,270	-83.652%
2025-12-22	11.8000	11.8000	11.8000	11.8000	-1.338%	1	1,270	-84.068%
2025-12-19	11.9900	11.9900	11.9600	11.9600	+6.406%	4	1,269	-84.281%
2025-12-17	11.2000	11.2500	11.0100	11.2400	+0.807%	34	1,271	-83.274%
2025-12-16	11.1500	11.1500	11.1500	11.1500	-1.762%	3	1,280	-83.139%
2025-12-15	12.0500	12.0500	10.9500	11.3500	-19.504%	187	1,277	-83.436%
2025-12-11	13.5200	14.1000	13.5200	14.1000	-11.321%	10	1,235	-86.667%
2025-12-09	15.8000	15.9000	15.8000	15.9000	+5.298%	100	1,235	-88.176%
2025-12-08	15.1000	15.1000	15.1000	15.1000	+11.852%	1	1,287	-87.550%
2025-12-04	13.5000	13.5000	13.5000	13.5000	-2.527%	1	1,287	-86.074%
2025-12-03	13.9000	13.9000	13.7500	13.8500	-5.782%	4	1,287	-86.426%
2025-12-01	14.6000	14.7000	14.6000	14.7000	-2.970%	2	1,285	-87.211%
2025-11-26	15.1500	15.1500	15.1500	15.1500	+18.917%	1	1,284	-87.591%
2025-11-21	14.0000	14.0000	12.7400	12.7400	-14.611%	5	1,284	-85.243%
2025-11-20	15.5000	15.5000	14.9200	14.9200	-4.665%	9	1,281	-87.399%
2025-11-19	16.1600	16.3500	15.5000	15.6500	-12.813%	6	1,280	-87.987%
2025-11-18	17.3500	18.0000	17.3500	17.9500	-17.281%	8	1,278	-89.526%
2025-11-17	21.7000	21.7000	21.7000	21.7000	-3.982%	1	1,278	-91.336%
2025-11-13	22.6000	22.6000	22.6000	22.6000	+4.533%	1	1,278	-91.681%
2025-11-12	19.1000	21.6200	19.1000	21.6200	+12.898%	166	1,279	-91.304%
2025-11-07	18.5500	19.1500	18.5500	19.1500	-1.289%	2	1,180	-90.183%
2025-11-06	19.4000	19.4000	19.4000	19.4000	-11.213%	2	1,178	-90.309%
2025-11-05	21.8500	21.8500	21.8500	21.8500	-2.889%	1	1,180	-91.396%
2025-11-04	22.5000	22.5000	22.5000	22.5000	-0.794%	1	1,180	-91.644%
2025-11-03	24.0000	24.0000	22.6800	22.6800	-3.489%	11	1,180	-91.711%
2025-10-31	23.5000	23.5000	23.5000	23.5000	-16.814%	1	1,180	-92.000%
2025-10-30	28.2500	28.2500	28.2500	28.2500	-13.317%	1	1,180	-93.345%
2025-10-29	32.5800	32.5900	32.5800	32.5900	-0.791%	2	1,180	-94.231%
2025-10-28	32.8500	32.8500	32.8500	32.8500	+17.953%	1	1,179	-94.277%
2025-10-27	27.8000	27.8500	27.8000	27.8500	+14.046%	6	1,180	-93.250%
2025-10-24	24.4200	24.4200	24.4200	24.4200	+5.669%	1	1,180	-92.301%
2025-10-22	23.1600	23.3500	23.1100	23.1100	+9.734%	3	1,181	-91.865%
2025-10-21	21.0000	21.0600	21.0000	21.0600	-7.429%	2	1,180	-91.073%
2025-10-15	22.4000	22.7500	22.4000	22.7500	0.000%	6	1,180	-91.736%
2025-10-10	23.3500	23.3500	22.7500	22.7500	-4.812%	9	1,185	-91.736%
2025-10-09	24.4500	24.4500	23.9000	23.9000	-7.829%	2	1,189	-92.134%
2025-10-06	25.9300	25.9300	25.9300	25.9300	+27.986%	2	1,188	-92.750%
2025-10-02	21.7500	21.7500	20.2600	20.2600	-3.062%	7	1,190	-90.721%
2025-09-22	20.9000	20.9000	20.9000	20.9000	+3.210%	1	1,189	-91.005%
2025-09-16	20.2500	20.2500	20.2500	20.2500	-2.174%	1	1,189	-90.716%
2025-09-15	20.7000	20.7000	20.7000	20.7000	+22.413%	2	1,189	-90.918%
2025-09-10	16.9100	16.9100	16.9100	16.9100	+8.746%	1	1,187	-88.882%
2025-09-09	15.5500	15.5500	15.5500	15.5500	-0.512%	1	1,187	-87.910%
2025-09-08	15.9700	15.9700	15.6300	15.6300	-0.762%	9	1,187	-87.972%
2025-09-05	15.8000	15.8000	15.7500	15.7500	-19.023%	2	1,180	-88.063%
2025-08-29	19.4500	19.4500	19.4500	19.4500	+2.100%	1	1,180	-90.334%
2025-08-28	19.0500	19.0500	19.0500	19.0500	+0.316%	10	1,180	-90.131%
2025-08-25	18.9900	18.9900	18.9900	18.9900	-14.072%	1	1,180	-90.100%
2025-08-18	22.1000	22.1000	22.1000	22.1000	-9.166%	3	1,179	-91.493%
2025-08-15	24.2500	24.3300	24.2500	24.3300	-8.327%	2	1,176	-92.273%
2025-08-12	26.5000	26.5400	26.5000	26.5400	+8.770%	5	1,174	-92.916%
2025-08-11	25.8000	25.8000	24.4000	24.4000	-5.573%	7	1,169	-92.295%
2025-08-06	26.4500	26.6000	25.8400	25.8400	-5.348%	12	1,164	-92.724%
2025-08-05	27.6900	27.9000	27.3000	27.3000	-1.302%	145	1,155	-93.114%
2025-08-01	27.6600	27.6600	27.6600	27.6600	-3.624%	1	1,166	-93.203%
2025-07-31	29.5900	30.5000	28.7000	28.7000	+27.160%	11	1,165	-93.449%
2025-07-25	22.5700	22.5700	22.5700	22.5700	+16.340%	2	1,162	-91.670%
2025-07-23	19.4000	19.4000	19.4000	19.4000	-7.619%	111	1,162	-90.309%
2025-07-22	21.1000	21.1500	21.0000	21.0000	+0.239%	100	1,268	-91.048%
2025-07-21	20.9500	20.9500	20.9500	20.9500	-3.899%	1	1,293	-91.026%
2025-07-18	21.4000	21.8000	21.4000	21.8000	+8.458%	6	1,293	-91.376%
2025-07-11	20.1000	20.1000	20.1000	20.1000	+2.342%	1	1,293	-90.647%
2025-07-10	19.7000	19.7000	19.6400	19.6400	+1.289%	2	1,293	-90.428%
2025-07-09	19.4500	19.4500	19.3900	19.3900	+5.956%	2	1,292	-90.304%
2025-07-08	18.4500	18.4500	18.3000	18.3000	-2.763%	56	1,292	-89.727%
2025-07-07	18.7900	18.8200	18.7900	18.8200	-4.709%	70	1,282	-90.011%
2025-07-03	19.0000	19.7500	19.0000	19.7500	+10.955%	3	1,293	-90.481%
2025-07-02	17.8500	17.8500	17.8000	17.8000	-0.836%	6	1,293	-89.438%
2025-07-01	18.2000	18.2000	17.9500	17.9500	-9.572%	18	1,310	-89.526%
2025-06-30	19.4500	19.8500	19.4100	19.8500	+2.320%	105	1,319	-90.529%
2025-06-27	19.4000	19.4000	19.4000	19.4000	+12.725%	2	1,339	-90.309%
2025-06-25	17.2100	17.2100	17.2100	17.2100	+0.643%	1	1,340	-89.076%
2025-06-23	17.1000	17.1000	17.1000	17.1000	+9.615%	1	1,341	-89.006%
2025-06-18	15.6000	15.6000	15.6000	15.6000	-4.294%	2	1,339	-87.949%
2025-06-16	16.3000	16.3000	16.3000	16.3000	+1.242%	2	1,339	-88.466%
2025-06-12	15.4500	16.1000	15.4500	16.1000	+19.259%	2	1,339	-88.323%
2025-06-05	13.5400	13.5400	13.5000	13.5000	+2.273%	2	1,341	-86.074%
2025-05-21	13.2000	13.2000	13.2000	13.2000	+0.380%	4	1,340	-85.758%
2025-05-19	13.0000	13.3400	13.0000	13.1500	+25.238%	3	1,344	-85.703%
2025-05-12	10.3500	10.5000	10.3500	10.5000	+3.960%	7	1,343	-82.095%
2025-05-05	10.0500	10.1000	10.0500	10.1000	+267.273%	6	1,348	-81.386%
2025-04-21	2.7500	2.7500	2.7500	2.7500	-14.063%	3	1,354	-31.636%
2025-04-17	3.2000	3.2000	3.1500	3.2000	-7.246%	3	1,353	-41.250%
2025-04-16	3.4500	3.4500	3.4500	3.4500	-15.854%	1	1,353	-45.507%
2025-04-10	4.1000	4.1000	4.1000	4.1000	+25.000%	1	1,353	-54.146%
2025-04-09	3.2800	3.2800	3.2800	3.2800	-6.553%	1	1,353	-42.683%
2025-04-08	3.5100	3.5100	3.5100	3.5100	-12.903%	45	1,353	-46.439%
2025-04-04	4.0300	4.0300	4.0300	4.0300	-12.771%	2	1,398	-53.350%
2025-04-02	4.5500	4.6200	4.5000	4.6200	+21.260%	5	1,399	-59.307%
2025-03-31	3.8700	4.0000	3.8100	3.8100	-13.409%	5	1,399	-50.656%
2025-03-28	5.0000	5.0000	4.4000	4.4000	-15.385%	8	1,402	-57.273%
2025-03-27	5.2000	5.2000	5.2000	5.2000	+4.000%	12	1,405	-63.846%
2025-03-21	5.0000	5.0000	5.0000	5.0000	-9.091%	2	1,405	-62.400%
2025-03-19	5.5000	5.5000	5.5000	5.5000	-6.780%	4	1,406	-65.818%
2025-03-17	5.9000	5.9000	5.9000	5.9000	-0.506%	1	1,406	-68.136%
2025-03-10	6.2000	6.2000	5.9300	5.9300	-16.243%	4	1,406	-68.297%
2025-03-07	7.0600	7.0800	7.0600	7.0800	+8.092%	4	1,406	-73.446%
2025-03-04	6.5500	6.5500	6.5500	6.5500	-9.655%	4	1,406	-71.298%
2025-03-03	7.2500	7.2500	7.2500	7.2500	-12.651%	1	1,402	-74.069%
2025-02-26	8.2700	8.3000	8.2700	8.3000	-5.682%	2	1,403	-77.349%
2025-02-24	8.8000	8.8000	8.8000	8.8000	-5.882%	2	1,402	-78.636%
2025-02-13	9.3500	9.4000	9.3500	9.3500	-0.532%	4	1,399	-79.893%
2025-02-12	9.4500	9.4500	9.4000	9.4000	-2.591%	2	1,399	-80.000%
2025-02-11	9.8000	9.8000	9.6500	9.6500	-2.722%	2	1,399	-80.518%
2025-02-04	9.9200	9.9200	9.9200	9.9200	-7.549%	1	1,398	-81.048%
2025-02-03	10.7300	10.7300	10.7300	10.7300	-6.696%	1	1,397	-82.479%
2025-01-31	11.5000	11.5000	11.5000	11.5000	-20.962%	2	1,397	-83.652%
2025-01-28	14.6500	14.6500	14.5500	14.5500	+11.069%	2	1,396	-87.079%
2025-01-27	13.1000	13.1000	13.1000	13.1000	-17.350%	18	1,395	-85.649%
2025-01-22	15.8500	15.8500	15.8500	15.8500	+21.456%	1	1,395	-88.139%
2025-01-15	13.5000	13.5000	13.0000	13.0500	+15.487%	44	1,396	-85.594%
2025-01-14	11.9500	12.1700	11.3000	11.3000	-7.377%	10	1,440	-83.363%
2025-01-13	12.0000	12.2000	12.0000	12.2000	-8.955%	5	1,447	-84.590%
2025-01-10	13.4000	13.4000	13.4000	13.4000	-9.153%	20	1,442	-85.970%
2025-01-07	14.7000	14.7500	14.7000	14.7500	-1.007%	4	1,442	-87.254%
2025-01-06	14.9000	14.9000	14.9000	14.9000	+9.559%	10	1,441	-87.383%
2025-01-03	13.7000	13.7500	13.6000	13.6000	-4.561%	160	1,431	-86.176%
2024-12-30	14.2500	14.2500	14.2500	14.2500	-18.803%	3	1,351	-86.807%
2024-12-26	17.7000	17.7900	17.5500	17.5500	-13.119%	9	1,349	-89.288%
2024-12-19	20.0000	20.2000	20.0000	20.2000	+0.498%	12	1,340	-90.693%
2024-12-18	20.8000	20.8000	20.0000	20.1000	-10.547%	88	1,340	-90.647%
2024-12-17	22.4700	22.4700	22.4700	22.4700	+5.741%	1	1,344	-91.633%
2024-12-16	21.2500	21.2500	21.2500	21.2500	+3.155%	1	1,342	-91.153%
2024-12-13	20.6000	20.6000	20.6000	20.6000	-2.370%	16	1,342	-90.874%
2024-12-12	22.0000	22.1000	21.1000	21.1000	+8.763%	44	1,342	-91.090%
2024-12-10	19.5000	19.6000	19.4000	19.4000	-1.020%	41	1,307	-90.309%
2024-12-05	19.6000	19.6000	19.6000	19.6000	+10.734%	1	1,308	-90.408%
2024-12-04	17.6000	17.7000	17.6000	17.7000	+12.025%	3	1,308	-89.379%
2024-11-26	14.9000	15.8000	14.9000	15.8000	+21.538%	34	1,307	-88.101%
2024-11-22	13.0000	13.0000	13.0000	13.0000	-3.704%	4	1,288	-85.538%
2024-11-21	13.5500	13.5500	13.5000	13.5000	-1.460%	6	1,288	-86.074%
2024-11-19	13.8000	13.8000	13.6800	13.7000	-0.725%	19	1,287	-86.277%
2024-11-15	14.1000	14.5400	13.5000	13.8000	-9.804%	78	1,281	-86.377%
2024-11-14	15.3000	15.3000	15.3000	15.3000	+1.257%	1	1,289	-87.712%
2024-11-13	13.9000	15.1100	13.9000	15.1100	+4.207%	12	1,290	-87.558%
2024-11-11	14.6000	14.6000	13.6500	14.5000	+1.116%	19	1,280	-87.034%
2024-11-07	14.4000	14.4400	14.3400	14.3400	+1.991%	80	1,291	-86.890%
2024-11-06	14.0200	14.2300	13.6500	14.0600	+8.992%	371	1,223	-86.629%
2024-11-04	12.9000	12.9000	12.9000	12.9000	-10.727%	1	865	-85.426%
2024-10-31	14.4500	14.4500	14.4500	14.4500	-13.731%	18	864	-86.990%
2024-10-28	16.7500	16.7500	16.7500	16.7500	0.000%	1	858	-88.776%
2024-10-25	16.9000	16.9000	16.7500	16.7500	+5.082%	22	858	-88.776%
2024-10-24	15.8600	15.9400	15.8600	15.9400	-3.976%	2	849	-88.206%
2024-10-22	16.6000	16.6000	16.6000	16.6000	+16.328%	10	849	-88.675%
2024-10-21	15.0000	15.0000	14.2700	14.2700	-2.925%	5	839	-86.826%
2024-10-18	14.7000	14.7000	14.7000	14.7000	-0.339%	58	844	-87.211%
2024-10-17	14.7700	14.7700	14.7500	14.7500	+3.873%	21	815	-87.254%
2024-10-15	14.2000	14.2000	14.2000	14.2000	-3.729%	10	816	-86.761%
2024-10-14	14.7500	14.7500	14.7500	14.7500	+2.218%	1	816	-87.254%
2024-10-10	14.4300	14.4300	14.4300	14.4300	+8.906%	1	816	-86.972%
2024-10-07	13.5000	13.5000	13.2500	13.2500	-4.676%	13	817	-85.811%
2024-10-04	13.9000	13.9000	13.9000	13.9000	+1.608%	20	826	-86.475%
2024-10-03	13.6800	13.6800	13.6800	13.6800	-12.755%	1	816	-86.257%
2024-09-30	15.6800	15.6800	15.6800	15.6800	-2.000%	1	817	-88.010%
2024-09-27	15.9400	16.0000	15.9400	16.0000	-4.762%	50	817	-88.250%
2024-09-26	16.8000	16.8000	16.8000	16.8000	+3.067%	24	818	-88.810%
2024-09-25	16.3000	16.3000	16.3000	16.3000	+2.066%	2	794	-88.466%
2024-09-24	15.9700	15.9700	15.9700	15.9700	-14.599%	1	794	-88.228%
2024-09-20	18.7000	18.7000	18.7000	18.7000	-4.689%	18	795	-89.947%
2024-09-19	19.8000	20.3000	19.6200	19.6200	+6.630%	14	795	-90.418%
2024-09-18	18.8000	18.8000	18.4000	18.4000	-7.071%	11	788	-89.783%
2024-09-17	19.7100	19.8000	19.7100	19.8000	+8.197%	90	793	-90.505%
2024-09-13	18.3000	18.3000	18.3000	18.3000	+8.284%	2	798	-89.727%
2024-09-11	16.9000	16.9000	16.9000	16.9000	+13.423%	10	798	-88.876%
2024-09-10	14.9000	14.9000	14.9000	14.9000	+14.615%	10	788	-87.383%
2024-09-06	13.0000	13.0000	13.0000	13.0000	-7.801%	2	778	-85.538%
2024-09-05	14.1000	14.1000	14.1000	14.1000	-2.759%	2	777	-86.667%
2024-09-04	14.5000	14.5000	14.5000	14.5000	-8.805%	1	777	-87.034%
2024-08-26	15.9200	15.9200	15.9000	15.9000	-3.636%	6	776	-88.176%
2024-08-22	17.4000	17.4000	16.5000	16.5000	-4.789%	10	776	-88.606%
2024-08-19	17.3000	17.3300	17.2000	17.3300	-1.534%	4	776	-89.152%
2024-08-16	17.8500	17.8500	17.2600	17.6000	+3.226%	208	777	-89.318%
2024-08-15	17.0500	17.0500	17.0500	17.0500	+4.601%	2	742	-88.974%
2024-08-13	16.3000	16.3000	16.3000	16.3000	+5.297%	5	740	-88.466%
2024-08-12	15.4800	15.4800	15.4800	15.4800	-3.551%	6	740	-87.855%
2024-08-09	16.0000	16.3000	15.5000	16.0500	-0.926%	106	746	-88.287%
2024-08-08	16.2000	16.2000	16.2000	16.2000	+5.882%	1	712	-88.395%
2024-08-07	16.3500	16.3500	15.3000	15.3000	+1.796%	3	712	-87.712%
2024-08-05	15.0300	15.0300	15.0300	15.0300	-20.895%	1	711	-87.492%
2024-08-02	19.0000	19.0000	17.1000	19.0000	+5.556%	4	711	-90.105%
2024-08-01	20.9000	20.9000	17.9500	18.0000	-2.703%	232	711	-89.556%
2024-07-31	18.4000	19.3000	18.4000	18.5000	-11.905%	4	704	-89.838%
2024-07-30	20.9300	21.0000	19.6700	21.0000	-0.474%	14	701	-91.048%
2024-07-29	21.3000	21.3000	21.1000	21.1000	+4.198%	2	699	-91.090%
2024-07-26	19.9000	20.4000	19.9000	20.2500	-3.571%	24	700	-90.716%
2024-07-25	21.6000	21.6000	19.6500	21.0000	-3.581%	12	700	-91.048%
2024-07-24	21.6600	21.7800	21.6600	21.7800	-16.231%	2	700	-91.368%
2024-07-23	26.0000	26.0000	26.0000	26.0000	0.000%	10	701	-92.769%
2024-07-22	26.0000	26.0000	26.0000	26.0000	+5.519%	1	701	-92.769%
2024-07-19	25.0800	25.0800	24.6400	24.6400	-5.413%	2	701	-92.370%
2024-07-17	25.3500	26.0500	25.3500	26.0500	-6.092%	6	703	-92.783%
2024-07-16	27.2100	27.7500	27.0000	27.7400	-3.345%	19	708	-93.223%
2024-07-15	28.7000	28.7000	28.7000	28.7000	-3.367%	1	707	-93.449%
2024-07-12	29.2000	29.7000	29.2000	29.7000	+0.338%	5	708	-93.670%
2024-07-11	29.2000	30.3000	29.2000	29.6000	-10.357%	28	708	-93.649%
2024-07-10	32.8800	33.0600	32.8800	33.0200	+6.276%	6	708	-94.306%
2024-07-09	33.1500	33.1500	31.0700	31.0700	-8.618%	8	705	-93.949%
2024-07-05	34.0000	34.0000	34.0000	34.0000	+11.475%	1	705	-94.471%
2024-07-02	30.5000	30.5000	30.5000	30.5000	+0.727%	1	704	-93.836%
2024-07-01	30.2800	30.2800	30.2800	30.2800	+4.234%	5	705	-93.791%
2024-06-28	29.8200	29.8200	27.9700	29.0500	-1.425%	16	706	-93.528%
2024-06-27	30.1200	30.1200	29.4700	29.4700	-0.774%	18	707	-93.621%
2024-06-26	29.7000	29.7000	29.7000	29.7000	+6.071%	3	701	-93.670%
2024-06-25	28.0000	28.0000	28.0000	28.0000	-1.961%	1	704	-93.286%
2024-06-24	28.5600	28.5600	28.5600	28.5600	-0.661%	4	705	-93.417%
2024-06-21	27.2000	28.7500	27.2000	28.7500	+5.971%	4	703	-93.461%
2024-06-20	28.9000	28.9000	27.1300	27.1300	-3.314%	2	703	-93.070%
2024-06-18	28.6000	28.7100	28.0000	28.0600	-4.720%	14	703	-93.300%
2024-06-17	28.5000	29.6000	28.4600	29.4500	+17.800%	31	703	-93.616%
2024-06-14	25.0000	25.0000	25.0000	25.0000	-1.730%	2	719	-92.480%
2024-06-13	25.0000	25.4400	23.1000	25.4400	+1.760%	15	718	-92.610%
2024-06-12	19.5000	25.0000	19.5000	25.0000	+13.071%	28	719	-92.480%
2024-06-11	21.2100	22.1100	21.2100	22.1100	+3.803%	23	715	-91.497%
2024-06-10	20.7000	21.3500	20.7000	21.3000	+4.926%	32	718	-91.174%
2024-06-07	20.2000	20.3000	20.2000	20.3000	-2.638%	24	734	-90.739%
2024-06-06	19.9700	20.8500	19.9700	20.8500	+6.978%	3	732	-90.983%
2024-06-05	17.9000	20.6300	17.9000	19.4900	+13.446%	16	731	-90.354%
2024-06-04	15.5500	18.0000	15.5500	17.1800	+0.175%	19	720	-89.057%
2024-06-03	17.6500	17.6500	17.1500	17.1500	-4.722%	11	715	-89.038%
2024-05-31	19.1500	20.0000	17.1000	18.0000	-8.861%	872	709	-89.556%
2024-05-30	20.8000	20.8000	19.7500	19.7500	-12.222%	14	415	-90.481%
2024-05-29	22.2000	23.0700	22.2000	22.5000	+1.948%	10	422	-91.644%
2024-05-28	19.5000	22.9500	19.5000	22.0700	-0.586%	6	417	-91.482%
2024-05-24	22.9500	22.9500	21.7800	22.2000	+3.160%	34	405	-91.532%
2024-05-23	25.0000	25.0000	20.5000	21.5200	-1.057%	22	391	-91.264%
2024-05-21	21.0500	22.7500	21.0500	21.7500	+9.848%	63	391	-91.356%
2024-05-17	19.9000	19.9500	19.8000	19.8000	-0.851%	80	332	-90.505%
2024-05-16	21.0000	21.0000	19.9700	19.9700	-5.802%	97	330	-90.586%
2024-05-15	19.6200	21.2000	19.6200	21.2000	+12.467%	27	233	-91.132%
2024-05-14	18.7500	18.8500	18.5500	18.8500	-3.333%	26	209	-90.027%
2024-05-13	19.0000	19.8300	19.0000	19.5000	+2.632%	17	183	-90.359%
2024-05-10	19.0000	19.0000	19.0000	19.0000	+0.053%	2	170	-90.105%
2024-05-09	18.9900	18.9900	18.9900	18.9900	-1.145%	1	169	-90.100%
2024-05-08	17.8100	19.2100	17.8100	19.2100	-0.826%	4	169	-90.213%
2024-05-07	18.3000	19.3700	18.3000	19.3700	+1.947%	3	169	-90.294%
2024-05-06	18.0000	19.0000	18.0000	19.0000	+9.700%	9	169	-90.105%
2024-05-03	17.6900	17.6900	17.3200	17.3200	-2.257%	6	167	-89.145%
2024-05-01	18.0000	18.0000	15.7100	17.7200	+13.590%	5	168	-89.391%
2024-04-30	17.0000	17.0000	15.6000	15.6000	-11.864%	4	165	-87.949%
2024-04-29	17.6000	17.7000	17.0000	17.7000	-9.231%	32	165	-89.379%