Dark

MSFT20261218C700
MSFT Dec 18 2026 700.00 Call (MSFT261218C00700000)
option OPRA

EOD

Aug 3, 2026

2.00+88.679%(+0.94)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.1300	2.0000	1.1300	2.0000	+88.679%	207	8,530	0.000%
2026-07-31	1.0500	1.1000	0.9000	1.0600	+9.278%	21	8,654	+88.679%
2026-07-30	1.0100	1.2000	0.5300	0.9700	+38.571%	62	8,657	+106.186%
2026-07-29	0.5200	0.7000	0.5200	0.7000	+6.061%	16	8,667	+185.714%
2026-07-28	0.6400	0.7600	0.6400	0.6600	-8.333%	34	8,657	+203.030%
2026-07-27	0.7000	0.9200	0.7000	0.7200	+5.882%	19	8,660	+177.778%
2026-07-24	0.7000	0.7000	0.6800	0.6800	-4.225%	488	8,660	+194.118%
2026-07-23	0.8900	0.9000	0.6800	0.7100	-17.442%	137	8,184	+181.690%
2026-07-22	0.9500	1.1900	0.8500	0.8600	-16.505%	85	8,198	+132.558%
2026-07-21	0.9500	1.2100	0.9500	1.0300	-14.167%	4,009	8,125	+94.175%
2026-07-20	1.0500	1.2500	1.0500	1.2000	-4.000%	55	4,123	+66.667%
2026-07-17	1.1900	1.2900	1.1700	1.2500	-6.716%	7	4,103	+60.000%
2026-07-16	1.3300	1.4600	1.1700	1.3400	+6.349%	9	4,104	+49.254%
2026-07-15	1.0500	1.3000	1.0500	1.2600	+18.868%	56	4,108	+58.730%
2026-07-14	0.9500	1.1100	0.9500	1.0600	-15.873%	7	4,113	+88.679%
2026-07-13	1.1900	1.2800	1.1900	1.2600	+2.439%	64	4,113	+58.730%
2026-07-10	1.1000	1.2300	1.1000	1.2300	+19.417%	16	4,167	+62.602%
2026-07-09	1.0200	1.0400	0.9800	1.0300	-2.830%	20	4,165	+94.175%
2026-07-08	1.1100	1.1100	1.0600	1.0600	-26.897%	2	4,159	+88.679%
2026-07-07	1.3900	1.5000	1.3900	1.4500	-3.974%	3	4,159	+37.931%
2026-07-06	1.6100	1.6100	1.5000	1.5100	-6.211%	14	4,158	+32.450%
2026-07-02	1.5900	1.6200	1.4100	1.6100	+13.380%	13	4,148	+24.224%
2026-07-01	1.5800	1.6500	1.4200	1.4200	+10.078%	123	4,148	+40.845%
2026-06-30	1.2900	1.3200	1.2000	1.2900	+3.200%	100	4,258	+55.039%
2026-06-29	1.6800	1.6800	1.2400	1.2500	-12.587%	110	4,268	+60.000%
2026-06-26	1.2200	1.4500	1.1700	1.4300	+30.000%	822	4,253	+39.860%
2026-06-25	1.0000	1.1300	1.0000	1.1000	-7.563%	5	4,524	+81.818%
2026-06-24	1.3000	1.3100	1.1900	1.1900	-10.526%	49	4,524	+68.067%
2026-06-23	1.4000	1.4000	1.3000	1.3300	+2.308%	6	4,568	+50.376%
2026-06-22	1.6600	1.6600	1.3000	1.3000	-23.529%	19	4,567	+53.846%
2026-06-18	1.4000	1.7000	1.4000	1.7000	+12.583%	17	4,583	+17.647%
2026-06-17	1.5000	1.6600	1.5000	1.5100	-11.176%	39	4,583	+32.450%
2026-06-16	1.8800	1.8800	1.7000	1.7000	-10.526%	14	4,583	+17.647%
2026-06-15	1.9100	1.9100	1.9000	1.9000	+10.465%	30	4,570	+5.263%
2026-06-12	1.6500	1.7300	1.6500	1.7200	+10.968%	31	4,547	+16.279%
2026-06-11	1.6400	1.6500	1.5000	1.5500	-6.627%	20	4,532	+29.032%
2026-06-10	1.7500	1.7900	1.6600	1.6600	-10.753%	14	4,534	+20.482%
2026-06-09	2.2000	2.2000	1.8600	1.8600	-11.848%	2	4,546	+7.527%
2026-06-08	2.1200	2.1200	2.0600	2.1100	-5.381%	70	4,545	-5.213%
2026-06-05	2.5200	2.5200	2.2100	2.2300	-18.015%	23	4,494	-10.314%
2026-06-04	3.0500	3.1000	2.7200	2.7200	-10.526%	96	4,496	-26.471%
2026-06-03	3.2500	3.2500	2.8500	3.0400	-15.556%	114	4,445	-34.211%
2026-06-02	3.7500	3.7500	3.4500	3.6000	-24.211%	23	4,369	-44.444%
2026-06-01	4.0000	4.8000	4.0000	4.7500	+58.333%	44	4,366	-57.895%
2026-05-29	2.3500	3.0000	2.3500	3.0000	+55.440%	53	4,389	-33.333%
2026-05-28	2.1000	2.1100	1.9300	1.9300	+24.516%	859	4,402	+3.627%
2026-05-27	1.5000	1.5500	1.4000	1.5500	+3.333%	14	4,614	+29.032%
2026-05-26	1.5800	1.5800	1.5000	1.5000	-11.765%	2	4,609	+33.333%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-2.857%	1	4,609	+17.647%
2026-05-20	1.4200	1.7500	1.4200	1.7500	+8.696%	11	4,609	+14.286%
2026-05-19	1.5700	1.6400	1.5700	1.6100	-3.593%	4	4,613	+24.224%
2026-05-18	1.1900	1.8200	1.1900	1.6700	+33.600%	26	4,613	+19.760%
2026-05-13	1.2700	1.2700	1.2500	1.2500	+6.838%	5	4,613	+60.000%
2026-05-12	1.1300	1.1900	1.1300	1.1700	-1.681%	7	4,613	+70.940%
2026-05-11	1.2100	1.2400	1.1900	1.1900	-9.160%	4	4,613	+68.067%
2026-05-08	1.0400	1.3100	1.0400	1.3100	-2.239%	67	4,618	+52.672%
2026-05-07	1.3700	1.5000	1.3400	1.3400	+35.354%	8	4,616	+49.254%
2026-05-06	0.9900	0.9900	0.9900	0.9900	-12.389%	2	4,618	+102.020%
2026-05-05	1.2000	1.2300	1.0800	1.1300	+2.727%	8	4,618	+76.991%
2026-05-04	1.3000	1.3000	1.1000	1.1000	-20.863%	23	4,617	+81.818%
2026-05-01	1.3900	1.3900	1.3900	1.3900	+17.797%	25	4,654	+43.885%
2026-04-30	1.4000	1.4000	1.0200	1.1800	-40.704%	22	4,654	+69.492%
2026-04-29	2.1800	2.2000	1.9900	1.9900	-16.387%	116	4,657	+0.503%
2026-04-28	2.1700	2.4000	2.1700	2.3800	+23.958%	17	4,658	-15.966%
2026-04-24	1.8200	1.9200	1.8200	1.9200	+4.348%	5	4,652	+4.167%
2026-04-23	1.8200	1.8400	1.8200	1.8400	-14.419%	2	4,651	+8.696%
2026-04-22	1.9500	2.1500	1.9500	2.1500	+5.911%	9	4,649	-6.977%
2026-04-21	2.0300	2.0300	2.0300	2.0300	+6.842%	1	4,642	-1.478%
2026-04-20	1.9000	1.9000	1.8700	1.9000	-25.781%	7	4,642	+5.263%
2026-04-17	2.2000	2.5700	1.9900	2.5600	+21.327%	8	4,646	-21.875%
2026-04-16	2.0900	2.2000	1.9900	2.1100	+7.107%	20	4,649	-5.213%
2026-04-15	1.7200	2.0400	1.7200	1.9700	+20.859%	38	4,656	+1.523%
2026-04-14	1.6100	1.7400	1.6000	1.6300	+28.346%	61	4,651	+22.699%
2026-04-13	0.9000	1.2700	0.9000	1.2700	+69.333%	18	4,611	+57.480%
2026-04-10	0.7600	0.7600	0.7500	0.7500	+15.385%	22	4,600	+166.667%
2026-04-09	0.6000	0.6500	0.6000	0.6500	+1.563%	11	4,578	+207.692%
2026-04-08	0.6000	0.6400	0.5400	0.6400	+10.345%	21	4,578	+212.500%
2026-04-07	0.5700	0.6000	0.5700	0.5800	-6.452%	14	4,587	+244.828%
2026-04-06	0.5800	0.6200	0.5700	0.6200	+12.727%	6	4,574	+222.581%
2026-04-02	0.5100	0.5500	0.5100	0.5500	-16.667%	2	4,570	+263.636%
2026-04-01	0.6600	0.6600	0.6600	0.6600	+1.538%	1	4,570	+203.030%
2026-03-31	0.6500	0.6500	0.6500	0.6500	+25.000%	40	4,571	+207.692%
2026-03-30	0.5600	0.5900	0.5200	0.5200	-20.000%	34	4,571	+284.615%
2026-03-26	0.6500	0.6500	0.6400	0.6500	+14.035%	35	4,593	+207.692%
2026-03-25	0.6700	0.6700	0.5700	0.5700	-22.973%	18	4,614	+250.877%
2026-03-24	0.7500	0.7500	0.7400	0.7400	-12.941%	16	4,622	+170.270%
2026-03-23	0.7600	0.8800	0.7600	0.8500	-3.409%	14	4,622	+135.294%
2026-03-20	0.9500	0.9500	0.8800	0.8800	-9.278%	2	4,622	+127.273%
2026-03-19	0.9700	0.9700	0.9700	0.9700	-8.491%	3	4,624	+106.186%
2026-03-18	1.0900	1.0900	1.0600	1.0600	-10.169%	19	4,622	+88.679%
2026-03-17	1.1500	1.1800	1.1500	1.1800	-9.231%	83	4,625	+69.492%
2026-03-13	1.3300	1.3300	1.3000	1.3000	-4.412%	11	4,588	+53.846%
2026-03-11	1.3600	1.3600	1.3600	1.3600	-6.207%	1	4,589	+47.059%
2026-03-10	1.4600	1.4700	1.4500	1.4500	0.000%	5	4,589	+37.931%
2026-03-09	1.7000	1.7000	1.4500	1.4500	-21.622%	72	4,590	+37.931%
2026-03-06	1.9400	1.9400	1.8500	1.8500	-2.116%	3	4,650	+8.108%
2026-03-05	1.9000	1.9000	1.8900	1.8900	+6.180%	2	4,650	+5.820%
2026-03-04	2.0300	2.0300	1.7800	1.7800	-4.813%	6	4,649	+12.360%
2026-03-03	1.7100	1.8700	1.7100	1.8700	-2.094%	24	4,645	+6.952%
2026-03-02	1.7500	1.9100	1.7500	1.9100	+4.945%	3	4,656	+4.712%
2026-02-27	1.8500	1.8900	1.8200	1.8200	-9.000%	32	4,657	+9.890%
2026-02-26	1.9400	2.0000	1.9400	2.0000	+11.732%	2	4,678	0.000%
2026-02-25	1.7300	1.7900	1.7300	1.7900	+25.175%	6	4,680	+11.732%
2026-02-24	1.5400	1.5400	1.4200	1.4300	+4.380%	6	4,680	+39.860%
2026-02-23	1.5000	1.5000	1.3700	1.3700	-16.970%	113	4,678	+45.985%
2026-02-20	1.6600	1.6600	1.6500	1.6500	-6.250%	2	4,681	+21.212%
2026-02-19	1.7600	1.7600	1.7600	1.7600	+1.734%	10	4,681	+13.636%
2026-02-18	1.7000	1.7300	1.7000	1.7300	+4.848%	2	4,681	+15.607%
2026-02-17	1.8300	1.8400	1.6500	1.6500	-8.333%	13	4,679	+21.212%
2026-02-13	1.9100	1.9100	1.8000	1.8000	-10.000%	7	4,666	+11.111%
2026-02-11	2.1500	2.1500	2.0000	2.0000	-10.714%	8	4,666	0.000%
2026-02-10	2.7200	2.7200	2.2400	2.2400	-2.183%	8	4,667	-10.714%
2026-02-09	2.3400	2.3400	2.2900	2.2900	+20.526%	3	4,670	-12.664%
2026-02-06	1.8900	1.9600	1.7700	1.9000	+6.742%	28	4,670	+5.263%
2026-02-05	2.0400	2.0400	1.6700	1.7800	-15.640%	12	4,672	+12.360%
2026-02-04	1.9500	2.2300	1.9500	2.1100	+8.205%	59	4,679	-5.213%
2026-02-03	2.0000	2.0000	1.9200	1.9500	-11.364%	48	4,687	+2.564%
2026-02-02	2.8000	2.8000	2.2000	2.2000	-18.519%	37	4,648	-9.091%
2026-01-30	2.8000	2.8600	2.6500	2.7000	-9.396%	19	4,644	-25.926%
2026-01-29	3.0500	3.2400	2.4900	2.9800	-50.333%	345	4,645	-32.886%
2026-01-28	5.9000	6.0000	5.6200	6.0000	+4.348%	12	4,485	-66.667%
2026-01-27	5.4500	5.7500	5.3200	5.7500	+17.347%	74	4,481	-65.217%
2026-01-26	4.9000	4.9000	4.9000	4.9000	-0.204%	1	4,492	-59.184%
2026-01-23	3.8200	5.1100	3.8200	4.9100	+48.788%	19	4,492	-59.267%
2026-01-22	3.1100	3.4500	2.9900	3.3000	+15.385%	22	4,492	-39.394%
2026-01-21	2.8100	2.9900	2.8100	2.8600	-11.728%	122	4,494	-30.070%
2026-01-20	3.3000	3.3000	3.0700	3.2400	-12.432%	8	4,525	-38.272%
2026-01-16	3.8000	3.9000	3.6100	3.7000	-2.116%	29	4,514	-45.946%
2026-01-15	3.8000	3.9000	3.6500	3.7800	+2.717%	49	4,514	-47.090%
2026-01-14	4.0900	4.2000	3.6500	3.6800	-11.325%	235	4,508	-45.652%
2026-01-13	4.1000	4.2500	4.0000	4.1500	-10.753%	75	4,492	-51.807%
2026-01-12	4.6700	4.6700	4.6500	4.6500	+1.087%	2	4,444	-56.989%
2026-01-09	4.4500	4.6000	4.4500	4.6000	-3.158%	4	4,445	-56.522%
2026-01-08	4.6500	4.7500	4.5600	4.7500	-5.000%	3	4,444	-57.895%
2026-01-07	4.7200	5.5000	4.7200	5.0000	+11.111%	11	4,446	-60.000%
2026-01-06	4.2600	4.5000	4.2000	4.5000	+3.448%	48	4,448	-55.556%
2026-01-05	4.5000	4.5000	4.2900	4.3500	-4.185%	9	4,490	-54.023%
2026-01-02	5.0700	5.0700	4.5000	4.5400	-11.673%	16	4,490	-55.947%
2025-12-31	5.4000	5.4000	5.1400	5.1400	-6.545%	7	4,497	-61.089%
2025-12-30	5.5000	5.5000	5.5000	5.5000	0.000%	2	4,497	-63.636%
2025-12-29	5.6500	5.6500	5.5000	5.5000	-6.780%	2	4,499	-63.636%
2025-12-26	5.9400	5.9400	5.9000	5.9000	-3.279%	3	4,500	-66.102%
2025-12-24	6.1100	6.1100	6.1000	6.1000	+2.521%	10	4,510	-67.213%
2025-12-23	5.9500	5.9500	5.9500	5.9500	0.000%	1	4,510	-66.387%
2025-12-22	6.0600	6.0600	5.9500	5.9500	-3.252%	17	4,510	-66.387%
2025-12-19	6.3500	6.6000	6.1500	6.1500	-4.651%	24	4,506	-67.480%
2025-12-18	5.8500	6.4500	5.8500	6.4500	+13.158%	14	4,505	-68.992%
2025-12-17	5.7000	5.7000	5.7000	5.7000	-1.724%	1	4,505	-64.912%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-0.855%	1	4,505	-65.517%
2025-12-15	6.1500	6.1500	5.8300	5.8500	-13.971%	16	4,505	-65.812%
2025-12-12	7.0000	7.0000	6.8000	6.8000	-9.934%	2	4,497	-70.588%
2025-12-11	7.3000	7.5500	7.3000	7.5500	+7.092%	5	4,498	-73.510%
2025-12-10	7.0500	7.0500	7.0500	7.0500	-15.971%	2	4,495	-71.631%
2025-12-09	8.2500	8.3900	8.2500	8.3900	+4.875%	45	4,495	-76.162%
2025-12-08	8.2600	8.2600	8.0000	8.0000	+6.667%	4	4,450	-75.000%
2025-12-05	7.7600	7.7600	7.5000	7.5000	+2.041%	3	4,449	-73.333%
2025-12-03	7.6500	7.6500	7.3500	7.3500	-11.976%	71	4,448	-72.789%
2025-12-02	8.3500	8.3500	8.3500	8.3500	+0.602%	2	4,472	-76.048%
2025-11-26	7.6500	8.3000	7.6500	8.3000	+18.571%	4	4,475	-75.904%
2025-11-25	6.0000	7.0000	6.0000	7.0000	+7.692%	7	4,475	-71.429%
2025-11-24	6.3500	6.5000	6.3500	6.5000	-2.695%	6	4,474	-69.231%
2025-11-21	6.8500	6.8500	6.6800	6.6800	-24.944%	5	4,474	-70.060%
2025-11-20	8.8500	8.9000	8.8500	8.9000	-1.111%	2	4,469	-77.528%
2025-11-19	9.7500	10.1500	8.8000	9.0000	-12.536%	868	4,469	-77.778%
2025-11-18	10.0000	10.5000	9.8000	10.2900	-11.217%	2,228	4,607	-80.564%
2025-11-17	12.0000	12.2000	11.3500	11.5900	-3.577%	242	5,838	-82.744%
2025-11-14	11.7000	12.0200	11.7000	12.0200	-1.958%	2	6,054	-83.361%
2025-11-13	12.3900	12.5000	12.2000	12.2600	-1.447%	5	6,052	-83.687%
2025-11-12	10.9200	12.4400	10.9200	12.4400	+5.872%	32	6,052	-83.923%
2025-11-11	11.1000	11.7500	11.0000	11.7500	+1.293%	7	6,028	-82.979%
2025-11-10	11.0800	11.6000	11.0800	11.6000	+5.936%	10	6,031	-82.759%
2025-11-07	11.0000	11.0000	10.6500	10.9500	-0.455%	93	6,026	-81.735%
2025-11-06	11.2000	11.7000	10.9500	11.0000	-10.423%	11	5,943	-81.818%
2025-11-05	12.2500	12.3800	12.2500	12.2800	-4.063%	7	5,943	-83.713%
2025-11-04	12.1500	12.8000	12.1500	12.8000	-1.387%	10	5,944	-84.375%
2025-11-03	14.3000	14.3000	12.8400	12.9800	-8.269%	83	5,944	-84.592%
2025-10-31	14.8000	14.8000	13.7000	14.1500	-5.351%	29	5,944	-85.866%
2025-10-30	17.4500	17.4500	14.6500	14.9500	-28.810%	16	5,946	-86.622%
2025-10-29	19.9500	21.0000	19.2500	21.0000	+2.941%	97	5,942	-90.476%
2025-10-28	16.7500	20.7000	16.7500	20.4000	+27.103%	1,377	5,941	-90.196%
2025-10-27	15.2000	16.1000	15.2000	16.0500	+16.136%	14	4,594	-87.539%
2025-10-24	13.9000	13.9100	13.8000	13.8200	-0.576%	13	4,594	-85.528%
2025-10-23	13.7000	14.0500	13.7000	13.9000	+0.361%	9	4,591	-85.612%
2025-10-22	13.5000	13.8500	13.5000	13.8500	+15.417%	15	4,590	-85.560%
2025-10-20	11.4200	12.0000	11.4200	12.0000	+2.128%	3	4,595	-83.333%
2025-10-17	10.9500	11.7500	10.9500	11.7500	+1.293%	8	4,595	-82.979%
2025-10-16	12.0000	12.4300	11.6000	11.6000	-2.110%	4	4,601	-82.759%
2025-10-15	12.1200	12.4000	11.8500	11.8500	-0.420%	7	4,601	-83.122%
2025-10-14	11.3500	12.0000	11.3500	11.9000	-1.653%	10	4,603	-83.193%
2025-10-13	12.0000	12.1000	12.0000	12.1000	-2.498%	2	4,603	-83.471%
2025-10-10	14.0000	14.0000	12.4100	12.4100	-7.319%	9	4,602	-83.884%
2025-10-09	13.0700	13.4000	12.8000	13.3900	-2.263%	11	4,603	-85.063%
2025-10-08	13.5000	13.7000	13.5000	13.7000	-1.439%	2	4,602	-85.401%
2025-10-07	13.9500	14.1500	13.9000	13.9000	-5.442%	3	4,601	-85.612%
2025-10-06	12.8000	14.8000	12.8000	14.7000	+22.500%	39	4,601	-86.395%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+5.079%	1	4,587	-83.333%
2025-10-02	11.7000	11.7000	11.4200	11.4200	-5.464%	11	4,586	-82.487%
2025-10-01	11.8800	12.0800	11.8800	12.0800	+10.826%	10	4,576	-83.444%
2025-09-29	10.9000	10.9000	10.9000	10.9000	+3.711%	2	4,576	-81.651%
2025-09-26	10.4700	10.5100	10.4700	10.5100	+5.628%	22	4,576	-80.971%
2025-09-25	10.2500	10.2500	9.9500	9.9500	-6.132%	2	4,564	-79.899%
2025-09-24	11.0500	11.0500	10.6000	10.6000	-3.636%	4	4,564	-81.132%
2025-09-23	11.3000	11.3000	11.0000	11.0000	-6.383%	2	4,564	-81.818%
2025-09-22	11.9500	11.9500	11.7000	11.7500	+5.381%	3	4,564	-82.979%
2025-09-19	11.3500	11.3500	11.1000	11.1500	-0.357%	4	4,564	-82.063%
2025-09-18	11.1300	11.1900	11.0700	11.1900	+4.093%	5	4,564	-82.127%
2025-09-17	10.7500	10.7500	10.7500	10.7500	-6.522%	1	4,564	-81.395%
2025-09-15	11.3000	11.5000	11.3000	11.5000	+4.072%	2	4,564	-82.609%
2025-09-12	10.0000	11.1000	10.0000	11.0500	+20.897%	21	4,564	-81.900%
2025-09-11	9.1400	9.1400	9.1400	9.1400	+2.697%	1	4,564	-78.118%
2025-09-10	8.7500	8.9000	8.7500	8.9000	+7.100%	3	4,565	-77.528%
2025-09-08	8.6000	8.6000	8.3100	8.3100	+7.642%	2	4,565	-75.933%
2025-09-05	8.3000	8.3000	7.6500	7.7200	-16.810%	5	4,565	-74.093%
2025-09-03	9.2600	9.3000	9.2000	9.2800	-9.640%	6	4,565	-78.448%
2025-08-28	10.0300	10.2700	10.0300	10.2700	+11.388%	5	4,565	-80.526%
2025-08-27	9.2200	9.2200	9.2200	9.2200	+1.096%	1	4,564	-78.308%
2025-08-26	9.4000	9.4000	9.1200	9.1200	-5.198%	107	4,564	-78.070%
2025-08-25	9.8900	9.9500	9.6200	9.6200	-5.408%	216	4,564	-79.210%
2025-08-22	10.4500	10.4500	10.1700	10.1700	-2.399%	403	4,567	-80.334%
2025-08-21	10.4200	10.4200	10.4200	10.4200	+3.682%	2	4,167	-80.806%
2025-08-20	10.7000	11.0700	10.0000	10.0500	-8.051%	4	4,167	-80.100%
2025-08-19	10.9400	10.9400	10.9300	10.9300	-8.536%	2	4,167	-81.702%
2025-08-18	11.7400	11.9500	11.7400	11.9500	-9.195%	401	4,165	-83.264%
2025-08-15	13.1500	13.1600	13.1500	13.1600	+3.785%	5	3,765	-84.802%
2025-08-13	14.8500	14.8500	12.6800	12.6800	-13.447%	2	3,765	-84.227%
2025-08-12	14.1500	14.6500	14.1500	14.6500	+2.091%	2	3,766	-86.348%
2025-08-06	14.4500	14.6100	14.3500	14.3500	-9.748%	10	3,765	-86.063%
2025-08-05	16.0500	16.0500	15.9000	15.9000	-5.470%	14	3,769	-87.421%
2025-08-04	15.2000	16.8200	15.2000	16.8200	+18.284%	37	3,779	-88.109%
2025-08-01	15.8000	15.8000	14.0500	14.2200	-15.104%	10	3,758	-85.935%
2025-07-31	20.3500	20.5100	15.9700	16.7500	+36.401%	147	3,758	-88.060%
2025-07-30	12.2800	12.2800	12.2800	12.2800	+2.504%	1	3,759	-83.713%
2025-07-28	12.1000	12.2000	11.7600	11.9800	-7.846%	9	3,760	-83.306%
2025-07-25	12.0600	13.0000	12.0600	13.0000	+9.244%	4	3,760	-84.615%
2025-07-24	11.9000	11.9000	11.9000	11.9000	+8.676%	1	3,758	-83.193%
2025-07-22	11.3000	11.3000	10.9500	10.9500	-4.367%	3	3,757	-81.735%
2025-07-21	11.3500	11.4500	11.3500	11.4500	-3.782%	2	3,758	-82.533%
2025-07-18	11.9000	11.9000	11.9000	11.9000	-4.032%	1	3,758	-83.193%
2025-07-17	11.8800	12.7000	11.8500	12.4000	+11.913%	5	3,758	-83.871%
2025-07-14	11.0800	11.0800	11.0800	11.0800	+0.727%	1	3,759	-81.949%
2025-07-11	11.3100	11.3100	11.0000	11.0000	+3.286%	2	3,759	-81.818%
2025-07-10	10.7800	10.8000	10.6500	10.6500	-1.843%	8	3,759	-81.221%
2025-07-09	10.8500	10.8500	10.8500	10.8500	+10.152%	1	3,759	-81.567%
2025-07-08	9.8500	9.8500	9.8500	9.8500	-7.512%	100	3,759	-79.695%
2025-07-07	10.6500	10.6500	10.6500	10.6500	-0.930%	1	3,795	-81.221%
2025-07-03	10.6500	10.7500	10.6500	10.7500	+13.757%	15	3,805	-81.395%
2025-07-02	9.3100	9.4500	9.3100	9.4500	-3.571%	103	3,805	-78.836%
2025-07-01	10.4500	10.4500	9.8000	9.8000	-10.909%	2	3,902	-79.592%
2025-06-30	10.8500	11.0000	10.8400	11.0000	+6.693%	29	3,903	-81.818%
2025-06-27	10.4000	10.7500	10.3100	10.3100	-1.810%	80	3,919	-80.601%
2025-06-26	9.7500	10.5000	9.6300	10.5000	+10.526%	59	3,921	-80.952%
2025-06-25	9.2000	9.5000	8.6500	9.5000	+4.396%	148	3,916	-78.947%
2025-06-24	9.0000	9.3500	8.7900	9.1000	+1.449%	93	3,958	-78.022%
2025-06-23	7.3000	8.9700	7.3000	8.9700	+11.290%	9	3,904	-77.703%
2025-06-20	8.1600	8.1600	8.0000	8.0600	-5.510%	14	3,904	-75.186%
2025-06-18	8.4500	8.5300	8.4500	8.5300	-1.387%	5	3,904	-76.553%
2025-06-17	8.6500	8.6500	8.6500	8.6500	+1.170%	25	3,904	-76.879%
2025-06-16	8.5500	8.7200	8.5500	8.5500	+5.556%	14	3,904	-76.608%
2025-06-13	8.5500	8.5500	8.1000	8.1000	-5.374%	26	3,903	-75.309%
2025-06-12	8.0000	8.5600	8.0000	8.5600	+12.336%	21	3,915	-76.636%
2025-06-11	7.8500	7.8500	7.6200	7.6200	+2.973%	39	3,916	-73.753%
2025-06-10	7.2500	7.4000	7.2500	7.4000	-0.671%	2	3,906	-72.973%
2025-06-09	7.4000	7.4500	7.4000	7.4500	-0.667%	16	3,906	-73.154%
2025-06-06	7.6500	7.6500	7.4500	7.5000	+2.459%	20	3,906	-73.333%
2025-06-05	6.9000	7.3200	6.9000	7.3200	+5.324%	6	3,908	-72.678%
2025-06-04	7.0000	7.0000	6.9500	6.9500	+2.963%	6	3,908	-71.223%
2025-06-03	6.9000	6.9000	6.7500	6.7500	-3.571%	2	3,908	-70.370%
2025-06-02	6.8500	7.0000	6.8500	7.0000	+4.012%	7	3,911	-71.429%
2025-05-30	6.6900	6.8000	6.6900	6.7300	-0.296%	8	3,910	-70.282%
2025-05-29	6.8000	6.8000	6.6800	6.7500	-2.878%	37	3,910	-70.370%
2025-05-28	7.1000	7.1200	6.8300	6.9500	-0.714%	22	3,909	-71.223%
2025-05-27	7.0000	7.0000	7.0000	7.0000	-9.091%	2	3,904	-71.429%
2025-05-22	7.1500	7.7500	7.1500	7.7000	+14.925%	22	3,904	-74.026%
2025-05-21	6.7500	7.1200	6.7000	6.7000	-5.634%	98	3,903	-70.149%
2025-05-20	6.9000	7.1000	6.9000	7.1000	0.000%	12	3,913	-71.831%
2025-05-19	7.0000	7.2500	7.0000	7.1000	+8.397%	17	3,919	-71.831%
2025-05-16	6.3100	6.5500	6.1000	6.5500	0.000%	12	3,927	-69.466%
2025-05-15	6.7500	6.8000	6.5000	6.5500	+0.769%	16	3,930	-69.466%
2025-05-14	5.8000	6.7500	5.8000	6.5000	+14.035%	42	3,930	-69.231%
2025-05-13	5.6700	5.7000	5.6000	5.7000	+3.636%	3	3,936	-64.912%
2025-05-12	5.1300	5.5000	5.1000	5.5000	-10.277%	28	3,934	-63.636%
2025-05-08	6.0000	6.2500	5.7000	6.1300	+10.450%	46	3,954	-67.374%
2025-05-07	5.4000	5.5500	5.4000	5.5500	-0.893%	7	3,986	-63.964%
2025-05-06	5.3200	5.6000	5.3200	5.6000	-0.885%	7	3,987	-64.286%
2025-05-05	5.0500	5.6500	5.0500	5.6500	+9.709%	41	3,987	-64.602%
2025-05-02	4.8000	5.6000	4.8000	5.1500	+9.574%	270	3,975	-61.165%
2025-05-01	4.6000	5.1000	4.4500	4.7000	+80.769%	182	3,981	-57.447%
2025-04-30	2.2900	2.6000	2.2900	2.6000	+5.263%	13	4,008	-23.077%
2025-04-29	2.3900	2.4700	2.3300	2.4700	+12.785%	56	4,007	-19.028%
2025-04-25	2.0800	2.1900	2.0800	2.1900	-2.667%	6	4,006	-8.676%
2025-04-24	1.9000	2.2500	1.9000	2.2500	+24.309%	4	4,006	-11.111%
2025-04-23	1.8200	1.8200	1.7400	1.8100	+13.836%	6	4,003	+10.497%
2025-04-22	1.4900	1.5900	1.4900	1.5900	+15.217%	2	4,003	+25.786%
2025-04-21	1.3800	1.4000	1.2700	1.3800	-13.750%	45	4,003	+44.928%
2025-04-17	1.8500	1.8500	1.5000	1.6000	-3.030%	36	4,003	+25.000%
2025-04-16	1.6500	1.6500	1.6500	1.6500	-16.244%	1	4,003	+21.212%
2025-04-14	1.9700	1.9700	1.9700	1.9700	-19.262%	1	4,002	+1.523%
2025-04-11	2.5000	2.5000	2.4400	2.4400	+22.000%	4	4,002	-18.033%
2025-04-10	2.5100	2.5100	2.0000	2.0000	-16.667%	6	4,000	0.000%
2025-04-09	1.5400	2.4000	1.5400	2.4000	+41.176%	28	4,000	-16.667%
2025-04-08	1.7800	1.8500	1.7000	1.7000	+18.056%	16	3,993	+17.647%
2025-04-07	1.5000	1.7300	1.3900	1.4400	-20.000%	28	3,990	+38.889%
2025-04-04	2.2900	2.4500	1.8000	1.8000	-22.747%	36	3,990	+11.111%
2025-04-02	2.3000	2.3900	2.2500	2.3300	-0.427%	21	3,985	-14.163%
2025-04-01	2.2800	2.3500	2.2000	2.3400	+15.271%	11	3,985	-14.530%
2025-03-31	2.1000	2.1000	1.8800	2.0300	-11.739%	21	3,982	-1.478%
2025-03-28	2.3500	2.5000	2.3000	2.3000	-16.058%	36	3,982	-13.043%
2025-03-27	2.7300	2.7400	2.7000	2.7400	+1.107%	51	3,976	-27.007%
2025-03-26	2.7800	2.9000	2.7100	2.7100	-5.245%	12	4,014	-26.199%
2025-03-25	3.0000	3.0000	2.8400	2.8600	-3.378%	8	4,014	-30.070%
2025-03-24	2.9600	2.9600	2.9600	2.9600	+9.225%	11	4,014	-32.432%
2025-03-21	2.7400	2.7400	2.6000	2.7100	-8.446%	44	4,003	-26.199%
2025-03-20	2.9000	2.9600	2.9000	2.9600	+2.069%	3	4,013	-32.432%
2025-03-19	3.1000	3.1400	2.8500	2.9000	-12.121%	10	4,013	-31.034%
2025-03-17	3.3000	3.3000	3.3000	3.3000	-2.367%	2	4,013	-39.394%
2025-03-14	3.2500	3.3800	3.0000	3.3800	+14.576%	18	4,013	-40.828%
2025-03-13	3.1600	3.1600	2.9500	2.9500	-10.606%	6	4,011	-32.203%
2025-03-12	3.3000	3.3000	3.2500	3.3000	-2.941%	12	4,011	-39.394%
2025-03-11	3.4000	3.4000	3.4000	3.4000	+5.590%	5	4,011	-41.176%
2025-03-10	3.8000	3.8000	3.2200	3.2200	-17.436%	60	4,011	-37.888%
2025-03-07	4.3500	4.3500	3.7500	3.9000	-15.217%	66	4,005	-48.718%
2025-03-06	4.4500	4.6500	4.4000	4.6000	0.000%	6	4,020	-56.522%
2025-03-05	3.9000	4.6000	3.9000	4.6000	+17.949%	3	4,019	-56.522%
2025-03-04	3.7500	3.9800	3.7000	3.9000	+2.632%	22	4,018	-48.718%
2025-03-03	4.2000	4.2500	3.8000	3.8000	-9.524%	7	4,018	-47.368%
2025-02-28	4.0000	4.3500	4.0000	4.2000	-1.869%	46	4,018	-52.381%
2025-02-27	4.8000	4.8000	4.2800	4.2800	-14.400%	34	4,015	-53.271%
2025-02-26	4.8000	5.0000	4.8000	5.0000	+2.459%	5	4,038	-60.000%
2025-02-25	4.7000	5.0000	4.7000	4.8800	-5.243%	19	4,037	-59.016%
2025-02-24	5.0000	5.2500	4.8000	5.1500	-8.036%	21	4,036	-61.165%
2025-02-21	6.0000	6.0000	5.6000	5.6000	-9.677%	614	4,036	-64.286%
2025-02-20	6.1500	6.6000	6.0000	6.2000	+5.442%	33	3,836	-67.742%
2025-02-19	5.2500	5.9500	5.0900	5.8800	+16.436%	25	3,835	-65.986%
2025-02-18	5.2500	5.2500	5.0500	5.0500	-0.980%	115	3,830	-60.396%
2025-02-14	5.2500	5.5000	5.0000	5.1000	-7.273%	40	3,843	-60.784%
2025-02-13	5.3400	5.5000	5.3000	5.5000	+1.852%	96	3,843	-63.636%
2025-02-12	5.5000	5.5500	5.3500	5.4000	-2.527%	100	3,843	-62.963%
2025-02-11	5.8000	5.8000	5.5400	5.5400	-2.807%	86	3,873	-63.899%
2025-02-10	6.0000	6.0500	5.7000	5.7000	+1.786%	337	3,873	-64.912%
2025-02-07	6.0000	6.0000	5.5000	5.6000	-8.197%	16	4,161	-64.286%
2025-02-06	6.3700	6.3700	6.1000	6.1000	+5.172%	18	4,159	-67.213%
2025-02-05	6.0500	6.0500	5.8000	5.8000	+1.754%	17	4,159	-65.517%
2025-02-04	5.7000	5.9000	5.7000	5.7000	-5.000%	15	4,159	-64.912%
2025-02-03	6.0000	6.1500	5.9000	6.0000	-4.762%	44	4,160	-66.667%
2025-01-31	6.9500	6.9500	6.2500	6.3000	+1.449%	24	4,149	-68.254%
2025-01-30	6.1500	6.7500	5.8500	6.2100	-35.313%	74	4,148	-67.794%
2025-01-29	9.4000	9.7500	9.0000	9.6000	-7.246%	17	4,175	-79.167%
2025-01-28	9.2000	10.3500	9.2000	10.3500	+21.765%	60	4,175	-80.676%
2025-01-27	7.6000	8.5000	7.4000	8.5000	-8.602%	45	4,171	-76.471%
2025-01-24	10.2000	10.2000	9.3000	9.3000	-7.921%	16	4,200	-78.495%
2025-01-23	9.8100	10.1000	9.6500	10.1000	-1.942%	10	4,201	-80.198%
2025-01-22	8.7700	10.3200	8.7400	10.3000	+30.380%	333	4,196	-80.583%
2025-01-21	7.9900	7.9900	7.8000	7.9000	-4.819%	54	4,378	-74.684%
2025-01-17	8.2500	8.4000	8.1000	8.3000	+6.410%	24	4,378	-75.904%
2025-01-16	8.0000	8.0000	7.7800	7.8000	-0.256%	30	4,378	-74.359%
2025-01-15	7.7500	7.8200	7.7500	7.8200	+16.716%	11	4,377	-74.425%
2025-01-14	7.5000	7.5000	6.7000	6.7000	-12.987%	15	4,367	-70.149%
2025-01-13	7.6000	7.7000	7.0000	7.7000	-3.145%	13	4,367	-74.026%
2025-01-10	7.8000	8.0000	7.8000	7.9500	-1.852%	8	4,368	-74.843%
2025-01-08	8.1000	8.6300	8.1000	8.1000	-4.594%	31	4,367	-75.309%
2025-01-07	7.9400	8.4900	7.9400	8.4900	-2.414%	2	4,367	-76.443%
2025-01-06	9.0000	9.5400	8.7000	8.7000	+6.748%	7	4,365	-77.011%
2025-01-03	8.1500	8.2800	8.1000	8.1500	+12.414%	68	4,364	-75.460%
2025-01-02	8.8400	8.8400	7.2500	7.2500	-14.706%	19	4,364	-72.414%
2024-12-31	8.7000	8.7600	8.1000	8.5000	-1.734%	10	4,350	-76.471%
2024-12-30	8.5400	8.9500	8.5000	8.6500	-3.889%	24	4,350	-76.879%
2024-12-27	10.2000	10.2000	9.0000	9.0000	-10.000%	12	4,345	-77.778%
2024-12-26	10.7000	11.0000	10.0000	10.0000	-7.236%	11	4,345	-80.000%
2024-12-24	10.7800	10.7800	10.7800	10.7800	-2.443%	1	4,344	-81.447%
2024-12-20	11.0500	11.0500	11.0500	11.0500	-14.341%	2	4,344	-81.900%