Dark

MSFT20270617C390
MSFT Jun 17 2027 390.00 Call (MSFT270617C00390000)
option OPRA

EOD

Sep 29, 2026

138.16-6.900%(-10.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	140.1200	140.1200	138.1600	138.1600	-6.900%	5	2,284	0.000%
2026-09-25	135.0000	148.5000	135.0000	148.4000	+16.392%	21	2,281	-6.900%
2026-09-24	127.5000	127.5000	127.5000	127.5000	-3.606%	1	2,296	+8.361%
2026-09-23	132.2700	132.2700	132.2700	132.2700	+2.107%	5	2,296	+4.453%
2026-09-22	130.6100	130.6100	129.5400	129.5400	-2.602%	2	2,296	+6.654%
2026-09-21	127.3300	133.0000	126.2000	133.0000	+1.488%	8	2,297	+3.880%
2026-09-17	129.5000	131.4200	129.5000	131.0500	+2.986%	8	2,298	+5.425%
2026-09-16	127.2500	127.2500	127.2500	127.2500	-2.528%	1	2,295	+8.574%
2026-09-15	133.5000	133.5000	130.5500	130.5500	-5.944%	4	2,296	+5.829%
2026-09-14	133.1500	141.1000	133.0000	138.8000	+12.891%	30	2,296	-0.461%
2026-09-10	122.8200	122.9500	122.8200	122.9500	-2.799%	6	2,318	+12.371%
2026-09-08	126.9000	126.9000	125.3000	126.4900	-4.536%	13	2,319	+9.226%
2026-09-04	136.4700	136.4700	132.5000	132.5000	-8.621%	5	2,333	+4.272%
2026-09-03	142.1000	145.0000	142.1000	145.0000	+8.128%	2	2,333	-4.717%
2026-09-01	134.1000	134.1000	134.1000	134.1000	-5.796%	1	2,334	+3.028%
2026-08-31	142.3700	142.3700	142.3500	142.3500	-2.886%	2	2,335	-2.943%
2026-08-28	143.7500	149.9500	143.7500	146.5800	+4.700%	32	2,334	-5.744%
2026-08-27	137.3700	140.0000	136.7500	140.0000	+7.075%	23	2,352	-1.314%
2026-08-26	129.2000	130.7500	129.2000	130.7500	+6.249%	4	2,368	+5.667%
2026-08-25	123.0600	123.0600	123.0600	123.0600	-1.709%	1	2,369	+12.270%
2026-08-24	122.5500	125.2000	122.5500	125.2000	+5.565%	2	2,370	+10.351%
2026-08-21	119.5400	119.7000	118.6000	118.6000	-0.378%	4	2,372	+16.492%
2026-08-20	119.3500	119.3500	119.0500	119.0500	-1.636%	2	2,374	+16.052%
2026-08-19	120.4500	121.0300	118.9800	121.0300	+4.067%	3	2,374	+14.154%
2026-08-18	116.3000	116.3000	116.3000	116.3000	-1.189%	3	2,376	+18.796%
2026-08-17	120.5500	120.6500	115.1500	117.7000	-8.298%	12	2,379	+17.383%
2026-08-14	132.1500	132.1500	128.3500	128.3500	-3.583%	2	2,384	+7.643%
2026-08-13	130.8000	133.1200	130.1000	133.1200	+2.716%	7	2,385	+3.786%
2026-08-12	133.9200	133.9200	127.6500	129.6000	-6.595%	31	2,387	+6.605%
2026-08-11	138.8500	139.0200	136.7700	138.7500	-1.105%	10	2,403	-0.425%
2026-08-10	141.0000	147.4700	140.3000	140.3000	+2.297%	13	2,409	-1.525%
2026-08-07	138.8800	138.8800	135.4500	137.1500	+1.106%	22	2,420	+0.736%
2026-08-06	128.5000	136.0000	128.5000	135.6500	+5.894%	153	2,429	+1.850%
2026-08-05	133.4500	134.0500	126.8400	128.1000	-5.461%	57	2,575	+7.853%
2026-08-04	129.0000	137.0000	129.0000	135.5000	+6.416%	37	2,593	+1.963%
2026-08-03	117.1900	130.0000	117.1900	127.3300	+19.559%	125	2,624	+8.505%
2026-07-31	97.3500	106.9900	96.0000	106.5000	+10.078%	86	2,688	+29.728%
2026-07-30	85.2500	102.5000	84.1000	96.7500	+61.925%	567	2,753	+42.801%
2026-07-29	58.4000	63.8600	57.2500	59.7500	-0.267%	92	3,214	+131.230%
2026-07-28	61.1700	63.3600	59.6300	59.9100	+3.830%	117	3,242	+130.613%
2026-07-27	59.7600	60.5600	57.6100	57.7000	+5.581%	94	3,303	+139.445%
2026-07-24	54.5600	57.1900	54.4500	54.6500	+1.204%	51	3,344	+152.809%
2026-07-23	61.1500	61.1500	53.0000	54.0000	-11.475%	179	3,323	+155.852%
2026-07-22	66.4500	66.4500	58.4800	61.0000	-6.442%	367	3,224	+126.492%
2026-07-21	64.0200	67.0000	63.3000	65.2000	-2.875%	21	2,963	+111.902%
2026-07-20	61.5000	68.5000	60.4500	67.1300	+4.891%	93	2,953	+105.810%
2026-07-17	63.3000	65.4000	60.9000	64.0000	-3.918%	107	2,912	+115.875%
2026-07-16	64.8500	69.9000	62.4000	66.6100	+3.883%	323	2,932	+107.416%
2026-07-15	61.4500	66.9000	61.4500	64.1200	+10.115%	145	2,886	+115.471%
2026-07-14	55.0000	59.8000	55.0000	58.2300	-6.005%	153	2,928	+137.266%
2026-07-13	62.0000	63.0500	57.7300	61.9500	+5.897%	135	2,871	+123.019%
2026-07-10	60.5000	61.6000	56.0000	58.5000	+3.540%	79	2,853	+136.171%
2026-07-09	51.9500	57.0000	51.5000	56.5000	-0.790%	57	2,848	+144.531%
2026-07-08	55.4000	59.1500	55.4000	56.9500	-5.868%	187	2,847	+142.599%
2026-07-07	63.1000	65.0000	60.5000	60.5000	+1.272%	86	2,857	+128.364%
2026-07-06	58.8000	60.0000	56.7000	59.7400	-3.645%	106	2,844	+131.269%
2026-07-02	58.8500	63.2500	58.8000	62.0000	+5.085%	89	2,791	+122.839%
2026-07-01	55.3500	61.0000	53.9500	59.0000	+12.660%	128	2,791	+134.169%
2026-06-30	52.8500	52.8500	50.6900	52.3700	+6.725%	40	2,796	+163.815%
2026-06-29	54.0900	55.9400	48.8000	49.0700	-8.622%	42	2,771	+181.557%
2026-06-26	45.1500	53.9900	43.4800	53.7000	+26.651%	71	2,748	+157.281%
2026-06-25	45.0500	45.0500	40.5100	42.4000	-8.621%	76	2,734	+225.849%
2026-06-24	51.0000	51.6200	46.4000	46.4000	-9.002%	32	2,682	+197.759%
2026-06-23	52.3200	52.3200	50.0500	50.9900	+4.488%	20	2,679	+170.955%
2026-06-22	52.6500	54.6700	48.2500	48.8000	-11.273%	289	2,680	+183.115%
2026-06-18	54.0400	55.6700	51.2500	55.0000	+1.739%	653	2,195	+151.200%
2026-06-17	60.4000	60.7100	52.9000	54.0600	-13.449%	295	2,195	+155.568%
2026-06-16	64.0000	64.0000	61.0000	62.4600	-8.079%	110	2,195	+121.198%
2026-06-15	65.0000	67.9500	63.0000	67.9500	+9.969%	60	2,173	+103.326%
2026-06-12	62.0000	62.0000	57.3200	61.7900	-2.216%	132	2,169	+123.596%
2026-06-11	63.6000	63.9200	57.7800	63.1900	-4.691%	524	2,093	+118.642%
2026-06-10	66.5200	68.5000	66.3000	66.3000	-4.052%	12	1,927	+108.386%
2026-06-09	73.8400	73.8400	66.1000	69.1000	-9.079%	34	1,923	+99.942%
2026-06-08	73.5000	76.0000	73.2200	76.0000	-1.119%	11	1,918	+81.789%
2026-06-05	85.2500	85.2500	76.8600	76.8600	-9.342%	39	1,917	+79.755%
2026-06-04	86.9000	90.0000	84.0500	84.7800	-3.986%	56	1,900	+62.963%
2026-06-03	93.9000	93.9000	82.5000	88.3000	-7.053%	31	1,868	+56.467%
2026-06-02	100.3000	100.3000	95.0000	95.0000	-12.844%	29	1,853	+45.432%
2026-06-01	109.6800	113.0000	108.5900	109.0000	+9.968%	62	1,850	+26.752%
2026-05-29	87.0000	99.1200	87.0000	99.1200	+20.878%	44	1,872	+39.387%
2026-05-28	75.5000	84.5000	75.3500	82.0000	+12.948%	26	1,896	+68.488%
2026-05-27	73.1700	75.0000	72.6000	72.6000	-3.457%	29	1,890	+90.303%
2026-05-26	76.3500	76.8800	73.2000	75.2000	-2.312%	30	1,895	+83.723%
2026-05-22	79.4000	80.0000	76.0000	76.9800	-2.248%	10	1,896	+79.475%
2026-05-21	76.7600	78.7500	76.7600	78.7500	+0.845%	74	1,896	+75.441%
2026-05-20	72.6200	78.0900	72.6200	78.0900	-0.077%	15	1,896	+76.924%
2026-05-19	87.0000	87.0000	75.6500	78.1500	-2.312%	33	1,950	+76.788%
2026-05-18	76.5000	81.0000	75.1000	80.0000	-0.498%	44	1,950	+72.700%
2026-05-15	74.5200	83.6900	73.7500	80.4000	+14.530%	51	1,950	+71.841%
2026-05-14	66.2200	71.5500	66.2200	70.2000	+5.169%	6	1,987	+96.809%
2026-05-13	64.9500	67.0000	64.5500	66.7500	-3.680%	32	1,964	+106.981%
2026-05-12	69.0500	69.3000	68.2400	69.3000	-0.431%	6	1,964	+99.365%
2026-05-11	68.6000	71.0000	67.9000	69.6000	-4.879%	16	1,964	+98.506%
2026-05-08	74.5000	74.8000	73.1700	73.1700	-5.951%	11	1,959	+88.821%
2026-05-07	78.0000	80.7000	77.1700	77.8000	+7.936%	23	1,950	+77.584%
2026-05-06	71.6300	73.6000	71.6300	72.0800	+2.386%	7	1,942	+91.676%
2026-05-05	70.0000	72.3000	69.1000	70.4000	-2.601%	9	1,940	+96.250%
2026-05-04	76.5000	76.5000	72.2800	72.2800	-2.324%	33	1,938	+91.146%
2026-05-01	73.6400	74.1500	72.0000	74.0000	+5.714%	9	1,926	+86.703%
2026-04-30	71.8000	72.4000	64.3100	70.0000	-15.561%	83	1,926	+97.371%
2026-04-29	83.4500	84.0800	80.6800	82.9000	-4.713%	73	1,899	+66.659%
2026-04-28	81.6800	87.2000	81.6800	87.0000	+3.350%	28	1,935	+58.805%
2026-04-27	80.6100	85.0000	79.8300	84.1800	+1.422%	28	1,936	+64.124%
2026-04-24	80.0000	83.0000	79.5000	83.0000	+8.284%	15	1,945	+66.458%
2026-04-23	79.1400	82.4500	74.5000	76.6500	-13.585%	62	1,940	+80.248%
2026-04-22	86.4500	88.7000	85.3700	88.7000	+7.346%	40	1,938	+55.761%
2026-04-21	81.8500	84.8000	81.8500	82.6300	+6.400%	143	2,004	+67.203%
2026-04-20	80.9600	80.9600	77.5000	77.6600	-5.408%	71	2,004	+77.904%
2026-04-17	83.1400	88.6600	81.5000	82.1000	+1.358%	54	1,942	+68.283%
2026-04-16	79.0000	81.4000	76.4500	81.0000	+6.063%	63	1,947	+70.568%
2026-04-15	67.0500	76.5200	67.0500	76.3700	+22.192%	113	1,963	+80.909%
2026-04-14	62.9100	64.3000	61.1900	62.5000	+8.507%	114	1,978	+121.056%
2026-04-13	49.9000	57.6000	49.9000	57.6000	+16.907%	258	1,976	+139.861%
2026-04-10	50.1000	50.4500	48.8000	49.2700	-0.061%	36	1,884	+180.414%
2026-04-09	48.2000	49.3500	46.5000	49.3000	+0.203%	27	1,855	+180.243%
2026-04-08	55.1600	55.1600	49.1000	49.2000	+1.235%	87	1,841	+180.813%
2026-04-07	48.8000	48.8000	48.4000	48.6000	-2.586%	8	1,848	+184.280%
2026-04-06	51.0000	51.0000	49.0800	49.8900	-2.176%	67	1,840	+176.929%
2026-04-02	48.0000	51.0000	48.0000	51.0000	+3.218%	16	1,761	+170.902%
2026-04-01	50.2000	50.4500	49.4100	49.4100	-2.158%	31	1,761	+179.620%
2026-03-31	48.2300	50.5000	46.5100	50.5000	+16.898%	27	1,756	+173.584%
2026-03-30	44.0000	46.9800	43.1900	43.2000	-1.415%	21	1,733	+219.815%
2026-03-27	45.5000	45.5000	43.6700	43.8200	-8.613%	105	1,731	+215.290%
2026-03-26	49.6000	51.3100	47.6900	47.9500	-4.196%	42	1,680	+188.133%
2026-03-25	51.5000	51.5000	49.8000	50.0500	-2.816%	35	1,680	+176.044%
2026-03-24	54.0000	54.0000	51.1500	51.5000	-9.299%	49	1,663	+168.272%
2026-03-23	58.0000	59.1500	56.4700	56.7800	-0.908%	68	1,629	+143.325%
2026-03-20	60.1500	60.1500	57.0000	57.3000	-4.500%	181	1,602	+141.117%
2026-03-19	62.0000	62.4500	60.0000	60.0000	-5.437%	39	1,539	+130.267%
2026-03-18	65.0000	65.5000	63.1800	63.4500	-5.397%	21	1,508	+117.746%
2026-03-17	68.1500	68.1500	67.0700	67.0700	-0.637%	6	1,494	+105.994%
2026-03-16	67.2200	67.5000	66.6700	67.5000	+1.199%	15	1,495	+104.681%
2026-03-13	68.5500	68.5500	66.4000	66.7000	-6.056%	33	1,504	+107.136%
2026-03-12	72.6000	73.2000	71.0000	71.0000	-1.744%	3	1,517	+94.592%
2026-03-11	72.2600	72.2600	72.2600	72.2600	-2.365%	1	1,516	+91.198%
2026-03-10	76.8000	77.4000	73.8500	74.0100	-0.162%	17	1,517	+86.677%
2026-03-09	75.0000	76.8000	74.1300	74.1300	-4.998%	8	1,508	+86.375%
2026-03-06	79.2200	79.2200	77.9900	78.0300	-1.065%	13	1,508	+77.060%
2026-03-05	77.2000	78.8700	77.2000	78.8700	+1.794%	15	1,499	+75.174%
2026-03-04	72.3300	77.8700	72.3300	77.4800	+5.415%	38	1,509	+78.317%
2026-03-03	68.7000	75.0000	68.7000	73.5000	+3.521%	17	1,499	+87.973%
2026-03-02	66.1400	71.4500	66.1400	71.0000	+7.985%	91	1,486	+94.592%
2026-02-27	65.9000	68.3000	65.7500	65.7500	-8.681%	70	1,483	+110.129%
2026-02-26	73.9500	73.9500	72.0000	72.0000	+2.857%	30	1,443	+91.889%
2026-02-25	65.7200	70.0800	65.7200	70.0000	+11.058%	42	1,444	+97.371%
2026-02-24	60.5500	63.6000	60.0000	63.0300	+4.182%	217	1,444	+119.197%
2026-02-23	67.0000	67.0000	60.0000	60.5000	-10.912%	59	1,256	+128.364%
2026-02-20	67.3800	69.1900	67.3800	67.9100	-0.235%	12	1,224	+103.446%
2026-02-19	69.4500	71.4100	67.8500	68.0700	-0.946%	12	1,214	+102.968%
2026-02-18	67.7800	69.1000	67.7800	68.7200	+2.567%	12	1,207	+101.048%
2026-02-17	66.9000	68.7000	66.5000	67.0000	-6.815%	115	1,203	+106.209%
2026-02-13	69.0000	71.9000	69.0000	71.9000	+0.983%	3	1,106	+92.156%
2026-02-12	72.2000	73.0000	68.6000	71.2000	-1.015%	15	1,106	+94.045%
2026-02-11	76.6300	76.6300	70.9800	71.9300	-7.664%	18	1,102	+92.076%
2026-02-10	83.3500	83.7300	77.8000	77.9000	-0.256%	15	1,100	+77.356%
2026-02-09	75.8300	78.1000	75.8000	78.1000	+11.955%	13	1,098	+76.901%
2026-02-06	67.1000	69.8400	65.3500	69.7600	+6.277%	58	1,098	+98.050%
2026-02-05	72.8000	72.8000	65.6000	65.6400	-17.174%	64	1,068	+110.481%
2026-02-04	77.0000	79.2500	77.0000	79.2500	+6.376%	19	1,038	+74.334%
2026-02-03	81.3500	82.0200	74.3900	74.5000	-10.403%	33	1,033	+85.450%
2026-02-02	89.5000	89.5000	83.1500	83.1500	-5.511%	22	1,024	+66.158%
2026-01-30	91.6400	93.8200	88.0000	88.0000	-3.972%	15	1,018	+57.000%
2026-01-29	101.1000	101.1000	84.0000	91.6400	-28.989%	100	1,016	+50.764%
2026-01-27	123.7500	129.1500	123.7500	129.0500	+6.039%	82	979	+7.059%
2026-01-26	115.0000	121.7000	115.0000	121.7000	+1.417%	13	979	+13.525%
2026-01-23	120.0000	120.0000	120.0000	120.0000	+15.741%	1	978	+15.133%
2026-01-22	103.2000	103.6800	101.0000	103.6800	+4.727%	6	979	+33.256%
2026-01-21	104.5000	104.5000	96.4000	99.0000	-12.737%	15	976	+39.556%
2026-01-16	110.9500	113.4500	110.9500	113.4500	+1.295%	2	975	+21.781%
2026-01-15	112.0000	112.0000	112.0000	112.0000	+1.633%	5	975	+23.357%
2026-01-14	115.7000	115.7000	110.2000	110.2000	-6.768%	5	970	+25.372%
2026-01-13	121.0500	121.0500	117.4000	118.2000	-5.136%	25	969	+16.887%
2026-01-12	126.6000	126.6000	124.6000	124.6000	-0.717%	2	948	+10.883%
2026-01-09	125.5000	125.5000	125.5000	125.5000	-0.318%	4	947	+10.088%
2026-01-08	126.0000	126.1000	125.9000	125.9000	-5.834%	25	947	+9.738%
2026-01-07	128.5500	133.7000	128.5500	133.7000	+7.303%	20	928	+3.336%
2026-01-06	123.5000	124.6000	123.5000	124.6000	+0.972%	2	926	+10.883%
2026-01-05	122.2500	123.5000	121.8000	123.4000	+0.244%	21	926	+11.961%
2026-01-02	123.3000	123.3000	123.1000	123.1000	-7.617%	4	923	+12.234%
2025-12-31	133.2500	133.2500	133.2500	133.2500	-1.098%	1	923	+3.685%
2025-12-30	134.7300	134.7300	134.7300	134.7300	+0.545%	1	923	+2.546%
2025-12-23	134.0000	134.0000	134.0000	134.0000	+1.285%	1	923	+3.104%
2025-12-19	134.4900	134.4900	132.3000	132.3000	-1.599%	2	923	+4.429%
2025-12-18	131.5500	134.4500	131.5500	134.4500	+4.233%	17	924	+2.759%
2025-12-17	128.9900	128.9900	128.9900	128.9900	+3.731%	1	909	+7.109%
2025-12-16	124.3500	124.3500	124.3500	124.3500	-1.310%	1	909	+11.106%
2025-12-15	127.0700	127.0700	126.0000	126.0000	-7.251%	2	909	+9.651%
2025-12-11	132.6000	135.8500	132.6000	135.8500	+4.140%	2	909	+1.700%
2025-12-10	132.7000	133.2500	130.4500	130.4500	-2.175%	4	910	+5.910%
2025-12-05	133.3500	133.3500	133.3500	133.3500	+2.577%	1	910	+3.607%
2025-12-04	130.0000	130.0000	130.0000	130.0000	+1.207%	1	910	+6.277%
2025-12-03	128.4500	128.4500	128.4500	128.4500	-7.209%	1	910	+7.559%
2025-12-01	138.4300	138.4300	138.4300	138.4300	+6.239%	1	909	-0.195%
2025-11-21	130.3000	130.3000	130.3000	130.3000	-4.121%	1	908	+6.032%
2025-11-20	135.9000	135.9000	135.9000	135.9000	-2.998%	1	908	+1.663%
2025-11-19	140.1000	140.1000	140.1000	140.1000	-4.041%	1	907	-1.385%
2025-11-18	146.0000	146.0000	146.0000	146.0000	-7.006%	1	906	-5.370%
2025-11-11	157.0000	157.0000	157.0000	157.0000	+1.290%	1	905	-12.000%
2025-11-10	155.0000	155.0000	155.0000	155.0000	+4.659%	1	904	-10.865%
2025-11-07	148.1500	148.2000	147.9500	148.1000	-6.171%	6	904	-6.712%
2025-11-05	158.1500	158.3200	157.6500	157.8400	-6.293%	22	904	-12.468%
2025-11-03	169.7500	169.7500	168.4400	168.4400	+1.287%	4	901	-17.977%
2025-10-31	166.3000	166.3200	166.2900	166.3000	-3.566%	9	901	-16.921%
2025-10-30	172.4500	172.4500	172.4500	172.4500	+2.435%	1	892	-19.884%
2025-10-06	168.3500	168.3500	168.3500	168.3500	+2.903%	6	892	-17.933%
2025-09-30	160.5000	163.6000	160.5000	163.6000	+4.717%	4	889	-15.550%
2025-09-25	156.2300	156.2300	156.2300	156.2300	+0.631%	1	890	-11.566%
2025-09-24	155.2500	155.2500	155.2500	155.2500	-0.321%	1	890	-11.008%
2025-09-18	155.7500	155.7500	155.7500	155.7500	-2.044%	1	890	-11.294%
2025-09-15	158.1500	159.0000	158.1500	159.0000	+7.432%	2	890	-13.107%
2025-09-08	147.2000	148.0000	147.2000	148.0000	-2.823%	3	890	-6.649%
2025-09-03	152.3000	152.3000	152.3000	152.3000	+1.805%	1	889	-9.284%
2025-09-02	149.6000	149.6000	149.6000	149.6000	-4.274%	8	889	-7.647%
2025-08-29	156.2800	156.2800	156.2800	156.2800	-0.026%	1	897	-11.595%
2025-08-22	156.3200	156.3200	156.3200	156.3200	+0.077%	1	897	-11.617%
2025-08-20	156.2000	156.2000	156.2000	156.2000	-0.888%	5	896	-11.549%
2025-08-19	157.6000	157.6000	157.6000	157.6000	-9.154%	1	901	-12.335%
2025-08-12	173.5500	173.5500	173.4800	173.4800	+1.933%	2	901	-20.360%
2025-08-11	170.1900	170.1900	170.1900	170.1900	-2.921%	1	901	-18.820%
2025-08-04	175.3100	175.3100	175.3100	175.3100	+1.984%	1	901	-21.191%
2025-08-01	177.0000	177.0000	170.0000	171.9000	-5.367%	28	901	-19.628%
2025-07-31	182.4000	182.7300	180.8500	181.6500	+13.002%	32	901	-23.942%
2025-07-30	161.7000	161.8500	159.4000	160.7500	-0.526%	33	888	-14.053%
2025-07-29	162.5500	163.5500	161.4100	161.6000	-1.108%	139	874	-14.505%
2025-07-28	163.4100	163.4100	163.4100	163.4100	+5.426%	1	796	-15.452%
2025-07-23	155.0000	155.0000	155.0000	155.0000	-2.742%	1	796	-10.865%
2025-07-18	159.3700	159.3700	159.3700	159.3700	+1.239%	1	795	-13.309%
2025-07-17	157.4200	157.4200	157.4200	157.4200	+2.970%	1	794	-12.235%
2025-07-14	152.8800	152.8800	152.8800	152.8800	+2.124%	1	794	-9.628%
2025-07-10	149.2500	151.0000	149.2500	149.7000	-2.157%	602	794	-7.709%
2025-07-09	153.0000	153.0000	153.0000	153.0000	+2.136%	4	946	-9.699%
2025-06-27	149.8500	150.0500	149.8000	149.8000	+3.920%	18	943	-7.770%
2025-06-24	145.0000	145.0000	144.1500	144.1500	+3.668%	5	943	-4.155%
2025-06-20	139.0500	139.0500	139.0500	139.0500	+6.145%	10	943	-0.640%
2025-06-10	129.9400	131.0000	129.9400	131.0000	+2.184%	2	948	+5.466%
2025-06-05	128.2000	128.2000	128.2000	128.2000	+2.650%	2	947	+7.769%
2025-06-03	124.8900	124.8900	124.8900	124.8900	+0.442%	1	947	+10.625%
2025-06-02	123.7500	124.6000	123.6500	124.3400	+5.373%	50	946	+11.115%
2025-05-15	118.0000	118.0000	117.4800	118.0000	-0.042%	24	942	+17.085%
2025-05-14	115.1000	118.6500	115.1000	118.0500	+3.281%	5	942	+17.035%
2025-05-13	114.8000	114.8000	114.2500	114.3000	+0.131%	22	942	+20.875%
2025-05-12	114.5500	115.0600	113.9500	114.1500	+7.133%	125	942	+21.034%
2025-05-09	106.5500	106.5500	106.5500	106.5500	+0.519%	6	928	+29.667%
2025-05-07	106.0000	106.0000	106.0000	106.0000	-2.663%	21	931	+30.340%
2025-05-05	106.4500	108.9000	106.4500	108.9000	+2.940%	1,118	952	+26.869%
2025-05-02	103.0000	108.0000	103.0000	105.7900	+6.354%	8	1,792	+30.598%
2025-05-01	103.0000	105.0000	98.6000	99.4700	+29.014%	29	1,789	+38.896%
2025-04-30	71.0000	77.1000	70.0000	77.1000	+2.390%	41	1,818	+79.196%
2025-04-29	74.3000	75.4000	74.3000	75.3000	+4.583%	16	1,803	+83.479%
2025-04-28	71.7700	73.0000	70.8900	72.0000	-1.774%	19	1,791	+91.889%
2025-04-25	71.6000	73.3000	70.7000	73.3000	+2.949%	3,382	1,786	+88.486%
2025-04-24	69.1000	72.2400	69.1000	71.2000	+6.587%	3	123	+94.045%
2025-04-23	64.3500	66.8000	64.3500	66.8000	+15.073%	5	122	+106.826%
2025-04-22	56.8000	58.6000	56.8000	58.0500	+7.900%	8	123	+138.002%
2025-04-21	57.4000	57.4000	53.8000	53.8000	-20.940%	49	121	+156.803%
2025-04-16	68.0500	68.0500	68.0500	68.0500	-5.341%	1	85	+103.027%
2025-04-15	71.8900	71.8900	71.8900	71.8900	-1.655%	2	85	+92.183%
2025-04-14	78.3500	78.3500	72.0300	73.1000	-3.345%	11	87	+89.001%
2025-04-11	75.6300	75.6300	75.6300	75.6300	+8.867%	40	81	+82.679%
2025-04-09	58.1000	69.4700	58.1000	69.4700	+14.354%	4	81	+98.877%
2025-04-08	60.7500	60.7500	60.7500	60.7500	+2.792%	2	77	+127.424%
2025-04-04	63.7600	63.7600	59.1000	59.1000	-10.927%	32	77	+133.773%
2025-04-03	64.1500	66.3500	64.1000	66.3500	-5.619%	4	67	+108.229%
2025-04-02	70.4000	70.4000	70.3000	70.3000	+4.272%	24	69	+96.529%
2025-04-01	66.0000	68.4000	66.0000	67.4200	+6.846%	6	74	+104.924%
2025-03-31	63.8800	63.8800	62.5700	63.1000	-9.378%	8	69	+118.954%
2025-03-28	72.8800	72.8800	69.6300	69.6300	-7.653%	4	70	+98.420%
2025-03-27	75.4000	75.4000	75.4000	75.4000	-2.998%	1	70	+83.236%
2025-03-25	77.7300	77.7300	77.7300	77.7300	+1.621%	1	70	+77.743%
2025-03-24	75.5000	76.4900	75.5000	76.4900	+6.904%	51	71	+80.625%
2025-03-21	71.5500	71.5500	71.5500	71.5500	-0.459%	2	78	+93.096%
2025-03-20	71.8800	71.8800	71.8800	71.8800	+0.743%	5	77	+92.209%
2025-03-18	71.3500	71.3500	71.3500	71.3500	-9.512%	2	72	+93.637%
2025-03-17	76.5200	78.8500	76.5200	78.8500	+5.063%	51	70	+75.219%
2025-03-14	71.9500	75.0500	71.9500	75.0500	+2.457%	4	38	+84.091%
2025-03-12	73.3000	73.3000	72.8600	73.2500	+1.370%	6	38	+88.614%
2025-03-11	72.2600	72.2600	72.2600	72.2600	-9.449%	1	37	+91.198%
2025-03-07	79.1300	79.8000	78.0000	79.8000	-4.966%	8	37	+73.133%
2025-03-06	83.9700	83.9700	83.9700	83.9700	+6.982%	3	40	+64.535%
2025-03-05	78.4900	78.4900	78.4900	78.4900	+0.822%	1	40	+76.022%
2025-03-04	72.5300	77.8500	72.5300	77.8500	-3.292%	22	40	+77.469%
2025-03-03	81.5700	81.5700	80.0200	80.5000	+2.810%	4	34	+71.627%
2025-02-28	79.0000	79.0000	78.3000	78.3000	-5.606%	8	34	+76.450%
2025-02-27	83.0000	83.0100	82.9500	82.9500	-8.645%	4	32	+66.558%
2025-02-12	90.9000	90.9000	90.8000	90.8000	-1.003%	2	32	+52.159%
2025-02-11	91.7200	91.7200	91.7200	91.7200	+1.136%	1	33	+50.632%
2025-02-07	90.6900	90.6900	90.6900	90.6900	-0.733%	6	33	+52.343%
2025-02-03	91.3600	91.3600	91.3600	91.3600	-3.771%	3	33	+51.226%
2025-01-30	94.9400	94.9400	94.9400	94.9400	-18.611%	1	30	+45.523%
2025-01-29	116.6500	116.6500	116.6500	116.6500	+12.013%	1	30	+18.440%
2025-01-15	104.1400	104.1400	104.1400	104.1400	+9.345%	5	30	+32.668%
2025-01-14	98.4700	98.4700	95.2400	95.2400	-2.687%	8	30	+45.065%
2025-01-13	97.7900	97.8700	97.6700	97.8700	0.000%	50	25	+41.167%