Dark

MSFT20261218C695
MSFT Dec 18 2026 695.00 Call (MSFT261218C00695000)
option OPRA

EOD

Aug 3, 2026

2.06+79.130%(+0.91)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5900	2.0900	1.5900	2.0600	+79.130%	411	1,570	0.000%
2026-07-30	1.2500	1.2500	1.0100	1.1500	+79.688%	11	1,906	+79.130%
2026-07-29	0.6400	0.6600	0.6300	0.6400	-5.882%	14	1,909	+221.875%
2026-07-28	0.6800	0.6800	0.6800	0.6800	+15.254%	2	1,910	+202.941%
2026-07-27	0.5800	0.5900	0.5800	0.5900	-21.333%	2	1,910	+249.153%
2026-07-23	0.8000	0.8200	0.7400	0.7500	-19.355%	10	1,910	+174.667%
2026-07-22	0.9300	0.9300	0.9300	0.9300	-23.770%	2	1,904	+121.505%
2026-07-21	1.2600	1.2600	1.0800	1.2200	+2.521%	10	1,904	+68.852%
2026-07-20	1.1600	1.1900	1.1600	1.1900	-7.031%	6	1,909	+73.109%
2026-07-17	1.2800	1.2800	1.2800	1.2800	-5.882%	6	1,911	+60.938%
2026-07-16	1.3600	1.3600	1.3600	1.3600	+12.397%	2	1,908	+51.471%
2026-07-15	1.3500	1.3500	1.2100	1.2100	+5.217%	4	1,908	+70.248%
2026-07-14	1.0400	1.3000	1.0400	1.1500	-9.449%	13	1,907	+79.130%
2026-07-13	1.3200	1.5100	1.2500	1.2700	+10.435%	5	1,907	+62.205%
2026-07-10	1.3200	1.3200	1.1500	1.1500	+10.577%	13	1,907	+79.130%
2026-07-09	1.1500	1.1500	1.0400	1.0400	-26.761%	14	1,905	+98.077%
2026-07-06	1.4200	1.4200	1.4200	1.4200	-13.939%	1	1,902	+45.070%
2026-07-02	1.6500	1.6500	1.6500	1.6500	+7.843%	5	1,902	+24.848%
2026-07-01	1.6800	1.7100	1.5300	1.5300	+16.794%	102	1,902	+34.641%
2026-06-30	1.3100	1.3100	1.3100	1.3100	+0.769%	25	2,000	+57.252%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,007	+58.462%
2026-06-26	1.3500	1.5000	1.3500	1.5000	+50.000%	27	2,007	+37.333%
2026-06-25	1.0000	1.0000	0.9900	1.0000	-21.875%	8	1,981	+106.000%
2026-06-24	1.2800	1.2800	1.2800	1.2800	-15.789%	40	1,975	+60.938%
2026-06-22	1.5200	1.5200	1.5200	1.5200	-0.654%	1	1,975	+35.526%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-12.571%	10	1,981	+34.641%
2026-06-17	1.7500	1.7500	1.7500	1.7500	-10.256%	1	1,981	+17.714%
2026-06-16	1.9500	1.9500	1.9500	1.9500	+11.429%	10	1,981	+5.641%
2026-06-12	1.7500	1.7500	1.7500	1.7500	+8.025%	20	1,981	+17.714%
2026-06-11	1.8200	1.8200	1.6200	1.6200	-29.870%	2	1,981	+27.160%
2026-06-05	2.3100	2.3100	2.3100	2.3100	-17.500%	5	1,982	-10.823%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-16.418%	1	1,982	-26.429%
2026-06-03	3.3500	3.3500	3.3500	3.3500	-11.842%	1	1,981	-38.507%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-20.833%	4	1,982	-45.789%
2026-06-01	4.3500	4.8000	4.3500	4.8000	+60.000%	49	1,985	-57.083%
2026-05-29	2.4000	3.0000	2.4000	3.0000	+36.364%	70	1,999	-31.333%
2026-05-28	2.0400	2.2500	2.0400	2.2000	+34.146%	59	2,001	-6.364%
2026-05-26	1.6400	1.6400	1.6400	1.6400	-7.345%	1	2,007	+25.610%
2026-05-22	1.8100	1.8100	1.7700	1.7700	+2.312%	2	2,007	+16.384%
2026-05-20	1.8100	1.8100	1.7300	1.7300	-2.809%	33	2,006	+19.075%
2026-05-18	1.8000	1.8700	1.6900	1.7800	+1.714%	8	2,006	+15.730%
2026-05-15	1.7900	1.7900	1.7500	1.7500	+48.305%	5	2,006	+17.714%
2026-05-12	1.1800	1.1800	1.1800	1.1800	-6.349%	1	2,007	+74.576%
2026-05-11	1.2600	1.2600	1.2600	1.2600	-5.263%	1	2,007	+63.492%
2026-05-08	1.4800	1.4800	1.3300	1.3300	-6.338%	2	2,007	+54.887%
2026-05-07	1.5600	1.5600	1.4200	1.4200	+9.231%	6	2,008	+45.070%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+14.035%	10	2,008	+58.462%
2026-05-05	1.1000	1.2500	1.1000	1.1400	-5.785%	12	2,008	+80.702%
2026-05-04	1.2500	1.2500	1.2100	1.2100	-17.687%	4	2,008	+70.248%
2026-05-01	1.4800	1.5000	1.4700	1.4700	+26.724%	6	2,006	+40.136%
2026-04-30	1.4600	1.4600	1.1600	1.1600	-46.789%	10	2,006	+77.586%
2026-04-29	2.2600	2.2600	2.1800	2.1800	-11.020%	6	2,004	-5.505%
2026-04-28	2.4500	2.4500	2.4500	2.4500	+2.083%	2	2,008	-15.918%
2026-04-27	2.2500	2.4000	2.2100	2.4000	+12.150%	15	2,010	-14.167%
2026-04-24	2.1900	2.1900	2.1400	2.1400	+0.469%	10	2,020	-3.738%
2026-04-21	2.1300	2.1300	2.1300	2.1300	+16.393%	1	2,021	-3.286%
2026-04-20	1.9500	1.9500	1.8300	1.8300	-28.516%	3	2,021	+12.568%
2026-04-17	2.2900	2.5600	2.2800	2.5600	+14.286%	3	2,021	-19.531%
2026-04-16	2.2400	2.2400	2.2400	2.2400	+88.235%	2	2,022	-8.036%
2026-04-13	1.1800	1.1900	1.1800	1.1900	+75.000%	37	2,022	+73.109%
2026-04-09	0.6800	0.6800	0.6800	0.6800	+13.333%	18	2,059	+202.941%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-9.091%	4	2,059	+243.333%
2026-03-26	0.6600	0.6600	0.6600	0.6600	-5.714%	1	2,055	+212.121%
2026-03-24	0.7700	0.7700	0.7000	0.7000	-22.222%	37	2,054	+194.286%
2026-03-23	0.9200	0.9200	0.9000	0.9000	-13.462%	4	2,038	+128.889%
2026-03-19	1.0400	1.0400	1.0400	1.0400	-21.805%	19	2,039	+98.077%
2026-03-13	1.3900	1.3900	1.3200	1.3300	-9.524%	25	2,039	+54.887%
2026-03-11	1.5800	1.5800	1.4700	1.4700	-0.676%	4	2,037	+40.136%
2026-03-10	1.5600	1.5600	1.4800	1.4800	-19.126%	4	2,035	+39.189%
2026-03-03	1.8300	1.8300	1.8300	1.8300	-3.175%	1	2,034	+12.568%
2026-03-02	1.8900	1.8900	1.8900	1.8900	+0.532%	1	2,034	+8.995%
2026-02-27	1.9100	1.9200	1.8800	1.8800	-3.590%	4	2,033	+9.574%
2026-02-25	1.9500	1.9500	1.9500	1.9500	+26.623%	1	2,030	+5.641%
2026-02-23	1.5100	1.5900	1.4700	1.5400	-14.444%	89	2,030	+33.766%
2026-02-20	1.7700	1.8000	1.7700	1.8000	-2.703%	5	2,032	+14.444%
2026-02-19	1.8100	1.8800	1.8100	1.8500	+1.648%	5	2,032	+11.351%
2026-02-18	1.8200	1.8200	1.8200	1.8200	-8.543%	3	2,031	+13.187%
2026-02-13	1.9900	1.9900	1.9900	1.9900	-3.398%	1	2,031	+3.518%
2026-02-11	2.0600	2.0600	2.0600	2.0600	-28.720%	1	2,031	0.000%
2026-02-10	2.7700	2.8900	2.7700	2.8900	+59.669%	11	2,030	-28.720%
2026-02-05	1.8100	1.8100	1.8100	1.8100	-12.981%	5	2,030	+13.812%
2026-02-03	2.1000	2.1000	2.0500	2.0800	-13.333%	10	2,030	-0.962%
2026-02-02	2.7000	2.7000	2.4000	2.4000	-14.286%	67	2,025	-14.167%
2026-01-30	2.8000	2.8000	2.8000	2.8000	-0.709%	4	1,967	-26.429%
2026-01-29	3.1500	3.1500	2.8100	2.8200	-56.947%	14	1,963	-26.950%
2026-01-28	5.9500	6.5500	5.9500	6.5500	+16.548%	23	1,952	-68.550%
2026-01-27	5.7500	5.7500	5.6200	5.6200	+19.574%	4	1,956	-63.345%
2026-01-23	4.7000	4.7000	4.7000	4.7000	+44.615%	2	1,959	-56.170%
2026-01-22	3.2500	3.2500	3.2500	3.2500	+10.169%	18	1,961	-36.615%
2026-01-21	2.9800	2.9800	2.9500	2.9500	-26.250%	3	1,968	-30.169%
2026-01-15	3.9500	4.0000	3.9500	4.0000	-6.977%	2	1,968	-48.500%
2026-01-13	4.4500	4.4500	4.3000	4.3000	-13.131%	7	1,968	-52.093%
2026-01-09	4.7800	4.9500	4.7800	4.9500	-13.913%	3	1,965	-58.384%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+21.822%	1	1,965	-64.174%
2026-01-05	4.6800	4.7200	4.6800	4.7200	-1.667%	5	1,966	-56.356%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-11.927%	2	1,966	-57.083%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-6.997%	1	1,965	-62.202%
2025-12-30	5.8700	5.8700	5.8600	5.8600	-5.484%	6	1,965	-64.846%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-3.125%	9	1,962	-66.774%
2025-12-24	6.4000	6.4000	6.4000	6.4000	+0.787%	1	1,971	-67.813%
2025-12-22	6.8000	6.8000	6.3500	6.3500	-28.086%	3	1,971	-67.559%
2025-12-09	8.8300	8.8300	8.8300	8.8300	-1.889%	1	1,971	-76.670%
2025-12-08	9.0000	9.0000	9.0000	9.0000	+11.111%	1	1,971	-77.111%
2025-12-05	8.0300	8.1000	7.8500	8.1000	+24.615%	5	1,970	-74.568%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-11.565%	1	1,966	-68.308%
2025-11-21	7.3500	7.3500	7.3500	7.3500	-21.390%	2	1,965	-71.973%
2025-11-19	10.6100	10.6200	9.1500	9.3500	-13.185%	816	1,965	-77.968%
2025-11-18	10.4800	10.9800	10.2500	10.7700	-11.576%	652	2,032	-80.873%
2025-11-17	12.7000	12.8000	11.9400	12.1800	-0.976%	226	2,050	-83.087%
2025-11-14	12.3000	12.3000	12.3000	12.3000	-5.457%	1	2,244	-83.252%
2025-11-13	13.0100	13.0100	13.0100	13.0100	+16.682%	1	2,243	-84.166%
2025-11-07	11.1500	11.1500	11.1500	11.1500	-3.043%	1	2,244	-81.525%
2025-11-06	11.7500	11.7500	11.5000	11.5000	-8.730%	3	2,243	-82.087%
2025-11-05	13.1500	13.1500	12.6000	12.6000	-5.618%	15	2,242	-83.651%
2025-11-04	13.3500	13.3500	13.3500	13.3500	-8.247%	7	2,234	-84.569%
2025-10-31	14.7800	14.7800	14.3500	14.5500	-15.160%	3	2,241	-85.842%
2025-10-30	17.1500	17.1500	17.1500	17.1500	-15.725%	1	2,240	-87.988%
2025-10-29	20.3500	20.3500	20.3500	20.3500	+0.098%	2	2,240	-89.877%
2025-10-28	20.7300	20.7300	20.3300	20.3300	+21.012%	2	2,238	-89.867%
2025-10-27	15.9200	16.8000	15.9200	16.8000	+15.543%	2	2,239	-87.738%
2025-10-24	14.3500	14.5400	14.3500	14.5400	+2.035%	5	2,239	-85.832%
2025-10-22	14.0000	14.2500	14.0000	14.2500	+12.648%	9	2,237	-85.544%
2025-10-20	12.6500	12.6500	12.6500	12.6500	+0.397%	10	2,246	-83.715%
2025-10-15	12.4500	12.6000	12.4500	12.6000	-1.176%	2	2,256	-83.651%
2025-10-14	12.6000	12.7500	12.6000	12.7500	-11.765%	2	2,256	-83.843%
2025-10-08	14.2000	14.4500	14.2000	14.4500	+4.332%	4	2,256	-85.744%
2025-10-06	13.8500	13.8500	13.8500	13.8500	+16.094%	7	2,256	-85.126%
2025-09-30	12.0500	12.0500	11.9300	11.9300	+7.964%	2	2,249	-82.733%
2025-09-25	11.0500	11.0500	11.0500	11.0500	-4.741%	1	2,250	-81.357%
2025-09-23	12.0000	12.1000	11.6000	11.6000	-4.918%	8	2,250	-82.241%
2025-09-22	12.3000	12.3000	11.9000	12.2000	+4.274%	4	2,242	-83.115%
2025-09-19	11.7100	11.7100	11.7000	11.7000	+25.806%	2	2,238	-82.393%
2025-09-10	9.4000	9.4000	9.3000	9.3000	+7.514%	148	2,236	-77.849%
2025-09-09	8.6800	8.6800	8.6500	8.6500	+0.348%	2	2,339	-76.185%
2025-09-08	8.8000	8.8000	8.6200	8.6200	+6.420%	3	2,337	-76.102%
2025-09-05	9.2000	9.2000	8.1000	8.1000	-19.802%	5	2,335	-74.568%
2025-09-04	9.8000	10.1000	9.8000	10.1000	+3.061%	2	2,330	-79.604%
2025-09-03	9.8000	9.8000	9.8000	9.8000	+3.704%	1	2,331	-78.980%
2025-08-26	9.7000	9.7000	9.4500	9.4500	-7.534%	2	2,330	-78.201%
2025-08-25	10.2200	10.2200	10.2200	10.2200	-35.521%	1	2,329	-79.843%
2025-08-05	15.8500	15.8500	15.8500	15.8500	-28.924%	10	2,328	-87.003%
2025-07-31	22.3000	22.3000	22.3000	22.3000	+78.115%	2	2,318	-90.762%
2025-07-28	12.3300	12.5200	12.3300	12.5200	+9.825%	2	2,318	-83.546%
2025-07-14	11.4000	11.4500	11.4000	11.4000	+8.057%	42	2,318	-81.930%
2025-07-07	10.9000	10.9000	10.5500	10.5500	+7.325%	58	2,351	-80.474%
2025-07-02	9.9500	9.9500	9.8300	9.8300	-3.627%	40	2,368	-79.044%
2025-07-01	10.2500	10.2500	10.2000	10.2000	+4.082%	12	2,373	-79.804%
2025-06-25	9.8000	9.8000	9.8000	9.8000	+12.644%	2	2,373	-78.980%
2025-06-13	8.7000	8.7000	8.7000	8.7000	+11.538%	2	2,374	-76.322%
2025-06-10	7.8000	7.8000	7.8000	7.8000	+8.333%	2	2,375	-73.590%
2025-06-05	7.2000	7.2000	7.2000	7.2000	0.000%	12	2,375	-71.389%
2025-06-03	7.2000	7.2000	7.2000	7.2000	+1.695%	1	2,375	-71.389%
2025-05-29	7.2000	7.2000	7.0800	7.0800	-6.842%	44	2,375	-70.904%
2025-05-28	7.6000	7.6000	7.6000	7.6000	+4.110%	1	2,373	-72.895%
2025-05-21	7.3500	7.3500	7.3000	7.3000	-1.351%	2	2,373	-71.781%
2025-05-19	7.4000	7.4000	7.4000	7.4000	+7.246%	1	2,373	-72.162%
2025-05-16	6.9000	6.9000	6.9000	6.9000	+4.545%	2	2,373	-70.145%
2025-05-08	6.6000	6.6000	6.6000	6.6000	+18.068%	2	2,373	-68.788%
2025-05-05	5.5900	5.5900	5.5900	5.5900	+10.693%	12	2,373	-63.148%
2025-05-01	5.1600	5.3000	4.7000	5.0500	+117.672%	19	2,367	-59.208%
2025-04-25	2.1900	2.3200	2.1900	2.3200	+12.621%	42	2,378	-11.207%
2025-04-24	1.9000	2.0600	1.9000	2.0600	+42.069%	4	2,397	0.000%
2025-04-21	1.5800	1.5800	1.4100	1.4500	-34.685%	33	2,397	+42.069%
2025-04-15	2.2200	2.2200	2.2200	2.2200	0.000%	26	2,382	-7.207%
2025-04-09	2.2100	2.2200	2.2000	2.2200	+37.888%	21	2,395	-7.207%
2025-04-07	1.6000	1.6100	1.5800	1.6100	-36.614%	10	2,396	+27.950%
2025-04-01	2.4000	2.5400	2.4000	2.5400	-1.167%	2	2,398	-18.898%
2025-03-28	2.6400	2.7900	2.4600	2.5700	-11.684%	8	2,398	-19.844%
2025-03-27	2.8700	2.9200	2.8700	2.9100	+0.692%	58	2,398	-29.210%
2025-03-21	2.8900	2.8900	2.8900	2.8900	-6.774%	10	2,416	-28.720%
2025-03-18	3.1000	3.1000	3.1000	3.1000	-10.145%	5	2,421	-33.548%
2025-03-12	3.5000	3.5000	3.4500	3.4500	-4.167%	2	2,421	-40.290%
2025-03-10	3.6000	3.6000	3.6000	3.6000	-10.670%	1	2,421	-42.778%
2025-03-07	4.0300	4.0300	4.0300	4.0300	-16.042%	2	2,421	-48.883%
2025-02-27	4.9300	4.9300	4.8000	4.8000	-2.041%	5	2,421	-57.083%
2025-02-26	4.9000	4.9000	4.9000	4.9000	-3.922%	4	2,425	-57.959%
2025-02-25	5.1000	5.1000	5.1000	5.1000	-3.774%	10	2,421	-59.608%
2025-02-18	5.3000	5.3000	5.3000	5.3000	-5.357%	2	2,411	-61.132%
2025-02-13	5.6000	5.6000	5.6000	5.6000	-1.754%	2	2,409	-63.214%
2025-02-12	5.8500	5.8500	5.6000	5.7000	-6.557%	15	2,409	-63.860%
2025-02-10	6.1000	6.1000	6.1000	6.1000	0.000%	30	2,413	-66.230%
2025-02-03	6.3000	6.3000	6.1000	6.1000	-9.630%	4	2,413	-66.230%
2025-01-31	6.7500	6.7500	6.7500	6.7500	+2.273%	50	2,414	-69.481%
2025-01-30	6.4000	6.7000	6.4000	6.6000	-32.653%	5	2,414	-68.788%
2025-01-28	9.8000	9.8000	9.8000	9.8000	+14.889%	2	2,416	-78.980%
2025-01-27	7.9100	8.5300	7.9100	8.5300	-11.053%	3	2,416	-75.850%
2025-01-24	9.5900	9.5900	9.5900	9.5900	-7.343%	14	2,416	-78.519%
2025-01-23	10.3500	10.3500	10.3500	10.3500	-3.271%	1	2,416	-80.097%
2025-01-22	9.1700	10.7000	9.1600	10.7000	+29.697%	58	2,417	-80.748%
2025-01-21	8.3500	8.3500	8.2500	8.2500	-2.941%	51	2,469	-75.030%
2025-01-17	8.5000	8.5000	8.5000	8.5000	+13.333%	4	2,471	-75.765%
2025-01-13	7.6000	7.6100	7.5000	7.5000	-6.716%	6	2,471	-72.533%
2025-01-10	8.0400	8.0400	8.0400	8.0400	-4.172%	2	2,473	-74.378%
2025-01-07	8.3900	8.3900	8.3900	8.3900	-13.683%	1	2,472	-75.447%
2025-01-06	9.7200	9.7200	9.7200	9.7200	+3.957%	1	2,470	-78.807%
2024-12-30	9.3500	9.3500	9.3500	9.3500	-4.103%	1	2,470	-77.968%
2024-12-27	10.5000	10.5000	9.7500	9.7500	-13.333%	4	2,469	-78.872%
2024-12-26	11.2500	11.2500	11.2500	11.2500	-12.791%	1	2,467	-81.689%
2024-12-18	14.2300	14.2300	12.9000	12.9000	-9.790%	2	2,466	-84.031%
2024-12-16	14.4000	14.4000	14.3000	14.3000	+2.143%	3	2,466	-85.594%
2024-12-12	14.3500	14.3500	14.0000	14.0000	+4.712%	7	2,468	-85.286%
2024-12-11	13.3700	13.3700	13.3700	13.3700	+7.390%	1	2,473	-84.592%
2024-12-05	12.5500	12.5500	12.3000	12.4500	+28.351%	6	2,473	-83.454%
2024-11-26	9.0000	9.7000	9.0000	9.7000	+10.857%	4	2,471	-78.763%
2024-11-25	8.6500	8.7500	8.6500	8.7500	-2.778%	3	2,470	-76.457%
2024-11-21	9.0000	9.0000	9.0000	9.0000	+2.857%	1	2,470	-77.111%
2024-11-19	8.7500	8.7500	8.7500	8.7500	+1.156%	2	2,470	-76.457%
2024-11-18	8.9000	9.2500	8.6500	8.6500	-3.889%	7	2,471	-76.185%
2024-11-15	8.8500	9.0000	8.8500	9.0000	+9.756%	4	2,464	-77.111%
2024-11-14	9.3500	9.3500	8.2000	8.2000	-13.684%	2	2,464	-74.878%
2024-11-12	8.9500	9.5000	8.9500	9.5000	+8.571%	8	2,464	-78.316%
2024-11-11	8.8500	9.1000	8.7500	8.7500	-7.895%	8	2,464	-76.457%
2024-11-07	9.1000	9.5000	9.1000	9.5000	+5.556%	6	2,459	-78.316%
2024-11-06	9.0000	9.0000	9.0000	9.0000	+4.651%	2	2,457	-77.111%
2024-11-05	8.6000	8.6000	8.6000	8.6000	+6.832%	6	2,457	-76.047%
2024-11-04	8.3000	8.3000	8.0500	8.0500	-8.523%	7	2,451	-74.410%
2024-10-31	8.8000	8.8000	8.8000	8.8000	-26.050%	1	2,454	-76.591%
2024-10-30	11.9000	11.9000	11.9000	11.9000	+7.207%	1	2,455	-82.689%
2024-10-28	11.1000	11.1000	11.1000	11.1000	+5.714%	1	2,456	-81.441%
2024-10-23	10.9500	10.9500	10.5000	10.5000	-7.489%	4	2,455	-80.381%
2024-10-22	11.3500	11.3500	11.3500	11.3500	+25.971%	1	2,457	-81.850%
2024-10-11	9.0100	9.0100	9.0100	9.0100	+9.878%	4	2,458	-77.137%
2024-10-07	9.0000	9.0000	8.2000	8.2000	-8.788%	26	2,460	-74.878%
2024-10-04	8.9900	8.9900	8.9900	8.9900	-1.749%	2	2,434	-77.086%
2024-10-03	9.2000	9.2000	9.1500	9.1500	+1.105%	26	2,433	-77.486%
2024-10-02	9.0900	9.0900	9.0500	9.0500	-5.729%	6	2,407	-77.238%
2024-10-01	10.0000	10.0000	9.6000	9.6000	-3.030%	2	2,408	-78.542%
2024-09-30	9.9000	9.9000	9.9000	9.9000	-1.980%	1	2,409	-79.192%
2024-09-27	10.3000	10.6000	10.1000	10.1000	-6.481%	8	2,408	-79.604%
2024-09-26	10.8000	10.8000	10.8000	10.8000	+5.366%	1	2,406	-80.926%
2024-09-24	10.7000	10.7000	10.0000	10.2500	-11.638%	7	2,406	-79.902%
2024-09-23	11.6000	11.6000	11.6000	11.6000	-3.333%	5	2,403	-82.241%
2024-09-20	12.0000	12.0000	12.0000	12.0000	-10.112%	2	2,408	-82.833%
2024-09-19	13.2000	13.9000	12.4000	13.3500	+3.972%	351	2,408	-84.569%
2024-09-17	12.8500	12.9900	12.7800	12.8400	+4.816%	355	2,255	-83.956%
2024-09-16	11.8500	12.3500	11.6800	12.2500	+9.375%	41	1,900	-83.184%
2024-09-12	10.4500	11.2000	10.4500	11.2000	+12.563%	2	1,882	-81.607%
2024-09-11	10.0000	10.0000	9.9500	9.9500	-0.599%	2	1,881	-79.296%
2024-09-10	10.0100	10.0100	10.0100	10.0100	+19.167%	1	1,880	-79.421%
2024-09-09	8.5500	8.5500	8.3000	8.4000	+0.599%	4	1,880	-75.476%
2024-09-06	9.3700	9.3700	8.3500	8.3500	-9.436%	4	1,879	-75.329%
2024-09-05	8.9900	9.2400	8.7300	9.2200	-11.346%	27	1,878	-77.657%
2024-09-03	10.4000	10.4000	10.4000	10.4000	+4.000%	1	1,884	-80.192%
2024-08-28	10.1500	10.1500	9.7900	10.0000	-1.088%	3	1,884	-79.400%
2024-08-26	10.4000	10.4000	10.1100	10.1100	-15.397%	2	1,885	-79.624%
2024-08-21	12.0300	12.2000	11.8500	11.9500	-4.170%	35	1,886	-82.762%
2024-08-20	11.2200	12.4700	11.2200	12.4700	+9.386%	5	1,887	-83.480%
2024-08-19	11.4500	11.6000	11.2500	11.4000	-0.437%	12	1,888	-81.930%
2024-08-16	11.5000	11.6500	11.3000	11.4500	-1.717%	70	1,888	-82.009%
2024-08-15	10.6800	12.0000	10.6800	11.6500	+10.427%	46	1,902	-82.318%
2024-08-14	10.0000	10.7000	10.0000	10.5500	+1.932%	42	1,921	-80.474%
2024-08-13	10.4000	10.8000	10.3500	10.3500	+2.985%	20	1,935	-80.097%
2024-08-12	10.1500	10.1500	10.0500	10.0500	-2.427%	2	1,939	-79.502%
2024-08-08	10.3000	10.3000	10.3000	10.3000	+0.980%	2	1,939	-80.000%
2024-08-07	10.5500	10.6500	10.1500	10.2000	-5.116%	14	1,941	-79.804%
2024-08-06	10.3400	10.7500	10.2500	10.7500	+7.500%	131	1,945	-80.837%
2024-08-05	8.7900	10.6800	8.7900	10.0000	-14.749%	136	1,845	-79.400%
2024-08-02	11.3000	12.1700	11.0000	11.7300	-4.634%	131	1,887	-82.438%
2024-08-01	14.0500	14.0600	12.2500	12.3000	-2.381%	32	1,885	-83.252%
2024-07-31	12.9700	13.9000	12.0500	12.6000	-13.993%	26	1,874	-83.651%
2024-07-30	14.8500	14.8500	14.6500	14.6500	+2.448%	2	1,860	-85.939%
2024-07-29	14.4500	14.4500	14.3000	14.3000	-0.348%	2	1,859	-85.594%
2024-07-26	13.4500	14.3500	13.4000	14.3500	+4.821%	43	1,858	-85.645%
2024-07-25	13.9000	13.9000	13.6000	13.6900	-19.233%	301	1,848	-84.953%
2024-07-24	16.9500	16.9500	16.9500	16.9500	-6.094%	1	1,559	-87.847%
2024-07-23	18.4000	18.4000	18.0500	18.0500	+0.838%	2	1,558	-88.587%
2024-07-22	17.9000	17.9000	17.9000	17.9000	+2.227%	1	1,558	-88.492%
2024-07-19	17.5100	17.5100	17.3000	17.5100	+4.537%	4	1,557	-88.235%
2024-07-18	16.9300	18.0500	16.5000	16.7500	-2.332%	1,370	1,556	-87.701%
2024-07-17	17.2700	17.2800	17.1500	17.1500	0.000%	200	200	-87.988%