Dark

MSFT20270617C400
MSFT Jun 17 2027 400.00 Call (MSFT270617C00400000)
option OPRA

EOD

Sep 29, 2026

133.28+0.741%(+0.98)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	129.0000	135.5700	127.0000	133.2800	+0.741%	19	4,747	0.000%
2026-09-28	127.0000	134.7700	127.0000	132.3000	-3.991%	25	4,734	+0.741%
2026-09-25	122.6100	140.0000	122.6100	137.8000	+13.603%	75	4,745	-3.280%
2026-09-24	118.0000	121.3000	117.0000	121.3000	-2.968%	90	4,804	+9.876%
2026-09-23	126.6900	132.0000	124.0000	125.0100	+1.198%	18	4,801	+6.615%
2026-09-22	126.9000	126.9000	120.1700	123.5300	-0.299%	58	4,809	+7.893%
2026-09-21	120.5000	123.9000	118.5000	123.9000	+3.691%	24	4,766	+7.571%
2026-09-18	118.4000	120.5000	117.5800	119.4900	-2.433%	12	4,768	+11.541%
2026-09-17	123.0800	123.0800	120.7300	122.4700	+6.496%	25	4,778	+8.827%
2026-09-16	118.0000	120.7500	115.0000	115.0000	-6.329%	72	4,780	+15.896%
2026-09-15	124.6500	127.0000	122.7000	122.7700	-6.282%	7	4,798	+8.561%
2026-09-14	123.0000	133.0100	121.0000	131.0000	+8.786%	22	4,804	+1.740%
2026-09-11	123.0000	123.5000	120.4200	120.4200	+2.546%	4	4,824	+10.679%
2026-09-10	115.0000	119.6600	115.0000	117.4300	-0.491%	31	4,827	+13.497%
2026-09-09	119.7500	119.7500	118.0000	118.0100	+0.178%	13	4,856	+12.940%
2026-09-08	119.5500	119.8000	117.8000	117.8000	-5.760%	20	4,847	+13.141%
2026-09-04	128.6000	128.6000	124.4000	125.0000	-7.407%	54	4,842	+6.624%
2026-09-03	135.6500	137.8000	134.8200	135.0000	+10.656%	56	4,842	-1.274%
2026-09-02	123.9000	123.9000	121.0000	122.0000	-3.937%	7	4,856	+9.246%
2026-09-01	124.0500	128.9800	124.0500	127.0000	-3.788%	16	4,858	+4.945%
2026-08-31	134.0300	136.0500	132.0000	132.0000	-5.206%	51	4,864	+0.970%
2026-08-28	132.7000	142.0000	132.7000	139.2500	+6.298%	63	4,830	-4.287%
2026-08-27	119.7400	131.6000	119.7400	131.0000	+5.730%	33	4,892	+1.740%
2026-08-26	118.0000	123.9000	118.0000	123.9000	+3.561%	12	4,914	+7.571%
2026-08-25	117.5000	119.6400	117.5000	119.6400	+1.865%	13	4,926	+11.401%
2026-08-24	114.7000	118.0000	114.7000	117.4500	+3.380%	44	4,917	+13.478%
2026-08-21	112.3200	114.3200	112.3200	113.6100	+1.374%	15	4,953	+17.314%
2026-08-20	113.0000	113.0000	110.6900	112.0700	+1.101%	22	4,948	+18.926%
2026-08-19	112.0000	117.1100	110.8500	110.8500	-0.628%	16	4,970	+20.235%
2026-08-18	109.7000	112.0000	109.7000	111.5500	+1.409%	14	4,981	+19.480%
2026-08-17	116.0000	116.0000	108.5000	110.0000	-10.387%	79	4,988	+21.164%
2026-08-14	125.3600	126.7100	122.0000	122.7500	-1.406%	18	5,015	+8.578%
2026-08-13	122.3300	127.0000	121.0000	124.5000	+2.133%	720	5,022	+7.052%
2026-08-12	125.7000	126.3900	120.7500	121.9000	-6.875%	34	5,659	+9.336%
2026-08-11	132.4600	132.4600	128.0000	130.9000	-0.833%	41	5,679	+1.818%
2026-08-10	134.0700	140.0000	132.0000	132.0000	+1.538%	128	5,699	+0.970%
2026-08-07	130.3500	133.8000	128.0000	130.0000	-0.077%	138	5,807	+2.523%
2026-08-06	125.2500	130.1000	124.0500	130.1000	+8.263%	102	5,900	+2.444%
2026-08-05	127.1300	127.1300	119.2400	120.1700	-2.893%	145	5,983	+10.910%
2026-08-04	118.4000	129.7500	117.5000	123.7500	+1.978%	229	5,994	+7.701%
2026-08-03	109.3000	122.7000	109.1000	121.3500	+21.350%	469	6,130	+9.831%
2026-07-31	89.8000	102.0000	89.8000	100.0000	+9.529%	291	6,393	+33.280%
2026-07-30	73.1500	96.2100	73.1500	91.3000	+75.005%	1,427	6,573	+45.980%
2026-07-29	52.9500	59.6000	52.1700	52.1700	-5.830%	925	7,969	+155.472%
2026-07-28	55.2000	59.5700	54.0000	55.4000	+4.292%	349	8,058	+140.578%
2026-07-27	55.0000	56.0000	53.1200	53.1200	+6.752%	145	8,119	+150.904%
2026-07-24	54.2100	54.2100	49.7600	49.7600	-1.582%	68	8,187	+167.846%
2026-07-23	57.4000	57.4000	48.4000	50.5600	-9.309%	179	8,209	+163.608%
2026-07-22	60.0100	60.0100	54.2700	55.7500	-8.306%	153	8,200	+139.067%
2026-07-21	59.5000	63.0500	59.5000	60.8000	-1.618%	229	8,100	+119.211%
2026-07-20	56.8000	63.7000	56.5500	61.8000	+3.866%	193	7,995	+115.663%
2026-07-17	58.6700	60.7500	56.0000	59.5000	-4.202%	285	8,039	+124.000%
2026-07-16	59.3500	65.2000	58.2400	62.1100	+5.129%	583	7,904	+114.587%
2026-07-15	55.4800	61.4000	53.6500	59.0800	+9.549%	398	8,038	+125.592%
2026-07-14	51.7000	55.1000	50.5000	53.9300	-4.633%	204	8,089	+147.135%
2026-07-13	55.4000	58.6000	53.3100	56.5500	+4.936%	202	7,972	+135.685%
2026-07-10	55.2000	57.5500	51.5000	53.8900	+1.775%	188	7,975	+147.319%
2026-07-09	47.8000	52.9500	46.2000	52.9500	+0.379%	178	7,918	+151.709%
2026-07-08	53.5200	54.0000	51.7300	52.7500	-5.703%	285	7,900	+152.664%
2026-07-07	59.0000	60.5000	55.7000	55.9400	+0.251%	253	7,945	+138.255%
2026-07-06	56.1700	57.6000	52.0000	55.8000	-3.677%	98	7,960	+138.853%
2026-07-02	54.5000	58.8000	54.2500	57.9300	+6.196%	227	7,986	+130.071%
2026-07-01	51.0500	57.2500	49.0700	54.5500	+11.281%	820	7,986	+144.326%
2026-06-30	46.8000	49.0200	46.0000	49.0200	+5.419%	275	8,098	+171.889%
2026-06-29	50.3500	52.6000	45.6500	46.5000	-2.923%	332	8,008	+186.624%
2026-06-26	40.6000	50.4500	40.5000	47.9000	+23.773%	634	7,909	+178.246%
2026-06-25	41.2500	41.4500	37.0000	38.7000	-10.209%	1,666	7,498	+244.393%
2026-06-24	46.1500	49.9000	42.6400	43.1000	-9.263%	155	6,585	+209.234%
2026-06-23	46.9000	49.0000	46.1000	47.5000	+8.571%	252	6,484	+180.589%
2026-06-22	48.8000	51.7500	43.7200	43.7500	-14.300%	389	6,474	+204.640%
2026-06-18	50.0000	51.8500	47.4500	51.0500	+1.815%	440	4,522	+161.077%
2026-06-17	57.0000	57.0000	49.4000	50.1400	-13.701%	1,743	4,522	+165.816%
2026-06-16	59.5000	60.0000	56.5000	58.1000	-6.305%	212	4,522	+129.398%
2026-06-15	59.9000	63.0000	59.0000	62.0100	+8.220%	216	4,444	+114.933%
2026-06-12	57.3000	57.3000	53.0000	57.3000	+0.122%	283	4,360	+132.600%
2026-06-11	61.5000	61.5000	53.3500	57.2300	-6.103%	538	4,253	+132.885%
2026-06-10	61.0500	65.0000	60.8000	60.9500	-5.504%	250	4,127	+118.671%
2026-06-09	66.8000	68.9500	60.5000	64.5000	-6.386%	472	4,058	+106.636%
2026-06-08	71.0200	71.0200	66.7400	68.9000	-4.966%	151	3,855	+93.440%
2026-06-05	78.0600	78.0600	70.0000	72.5000	-8.690%	107	3,772	+83.834%
2026-06-04	85.6000	85.6000	78.5000	79.4000	-1.121%	38	3,815	+67.859%
2026-06-03	85.5000	85.7800	77.0000	80.3000	-9.978%	147	3,815	+65.978%
2026-06-02	97.5200	97.5200	89.0000	89.2000	-14.755%	148	3,819	+49.417%
2026-06-01	105.0000	106.9700	102.0000	104.6400	+12.070%	225	3,815	+27.370%
2026-05-29	80.2000	93.6000	80.2000	93.3700	+22.581%	346	3,980	+42.744%
2026-05-28	71.1100	78.7000	71.0000	76.1700	+11.392%	277	4,028	+74.977%
2026-05-27	67.0000	70.0000	66.7600	68.3800	-2.662%	126	4,113	+94.911%
2026-05-26	69.0000	72.3000	67.4500	70.2500	-1.611%	213	4,102	+89.722%
2026-05-22	73.3300	75.4500	70.2500	71.4000	-1.245%	76	4,017	+86.667%
2026-05-21	75.6000	76.0000	70.0000	72.3000	-0.276%	80	4,009	+84.343%
2026-05-20	68.2000	73.3000	67.1500	72.5000	+1.470%	78	4,009	+83.834%
2026-05-19	80.0000	81.9000	69.5000	71.4500	-3.732%	143	3,883	+86.536%
2026-05-18	69.7500	76.0000	69.7500	74.2200	+0.842%	155	3,883	+79.574%
2026-05-15	69.0500	78.1400	67.0000	73.6000	+13.161%	242	3,883	+81.087%
2026-05-14	62.2000	67.0100	59.7600	65.0400	+4.600%	200	3,885	+104.920%
2026-05-13	60.0000	62.5000	59.2700	62.1800	-0.987%	210	3,683	+114.345%
2026-05-12	67.2700	68.0000	62.8000	62.8000	-4.704%	108	3,683	+112.229%
2026-05-11	63.3000	66.0000	62.0000	65.9000	-2.946%	117	3,683	+102.246%
2026-05-08	68.3100	70.0000	66.9900	67.9000	-5.956%	145	3,632	+96.289%
2026-05-07	70.5000	76.1500	70.5000	72.2000	+8.149%	111	3,591	+84.598%
2026-05-06	63.4500	70.3000	61.0000	66.7600	+2.708%	112	3,578	+99.641%
2026-05-05	67.1000	68.3500	63.5000	65.0000	-2.549%	86	3,525	+105.046%
2026-05-04	66.1200	71.4600	66.1200	66.7000	-0.507%	186	3,531	+99.820%
2026-05-01	66.1000	70.1000	66.1000	67.0400	+3.138%	126	3,394	+98.807%
2026-04-30	67.0000	67.3800	58.5000	65.0000	-14.910%	517	3,394	+105.046%
2026-04-29	77.6500	79.4000	75.0500	76.3900	-5.691%	64	3,116	+74.473%
2026-04-28	77.5000	81.2000	77.5000	81.0000	+3.846%	53	3,126	+64.543%
2026-04-27	75.0000	79.1500	72.0000	78.0000	+0.906%	117	3,149	+70.872%
2026-04-24	74.5000	77.4000	73.0000	77.3000	+7.510%	47	3,204	+72.419%
2026-04-23	74.0000	75.9300	68.7600	71.9000	-13.217%	140	3,205	+85.369%
2026-04-22	78.4500	83.0000	76.7100	82.8500	+8.301%	112	3,188	+60.869%
2026-04-21	72.8000	79.5000	72.8000	76.5000	+6.117%	85	3,279	+74.222%
2026-04-20	75.4000	75.6500	71.7500	72.0900	-5.765%	88	3,279	+84.880%
2026-04-17	77.4600	83.0500	74.9600	76.5000	+1.204%	249	3,307	+74.222%
2026-04-16	74.8000	76.0000	69.7500	75.5900	+8.218%	328	3,413	+76.320%
2026-04-15	60.3300	72.0000	60.3300	69.8500	+20.556%	508	3,368	+90.809%
2026-04-14	54.8500	59.5400	54.5000	57.9400	+9.341%	728	3,325	+130.031%
2026-04-13	45.6400	53.0200	45.4000	52.9900	+18.413%	306	3,294	+151.519%
2026-04-10	45.7500	46.5500	44.4200	44.7500	-1.886%	208	3,196	+197.832%
2026-04-09	44.0000	46.3500	42.0000	45.6100	-2.543%	194	3,067	+192.217%
2026-04-08	50.9000	50.9000	44.8500	46.8000	+2.857%	76	2,965	+184.786%
2026-04-07	45.8500	45.8500	42.6400	45.5000	+0.110%	71	2,978	+192.923%
2026-04-06	46.5000	46.5000	45.0000	45.4500	-2.426%	32	2,952	+193.245%
2026-04-02	44.4000	46.5800	42.4500	46.5800	+3.511%	81	2,890	+186.131%
2026-04-01	46.0500	46.6000	43.8500	45.0000	-0.728%	63	2,890	+196.178%
2026-03-31	42.9300	46.1500	42.4500	45.3300	+11.403%	172	2,882	+194.022%
2026-03-30	41.4000	43.3300	39.3000	40.6900	+1.827%	88	2,954	+227.550%
2026-03-27	42.1400	42.1400	39.7700	39.9600	-9.675%	243	2,906	+233.534%
2026-03-26	46.0000	47.2000	43.5900	44.2400	-3.638%	197	2,860	+201.266%
2026-03-25	48.2200	48.6000	45.5000	45.9100	-2.319%	226	2,857	+190.307%
2026-03-24	50.5500	50.8800	46.8000	47.0000	-10.168%	315	2,773	+183.574%
2026-03-23	52.9500	54.7000	51.6900	52.3200	-0.343%	128	2,651	+154.740%
2026-03-20	54.7000	54.7000	52.4900	52.5000	-5.762%	623	2,650	+153.867%
2026-03-19	57.1000	58.5000	55.4200	55.7100	-4.114%	75	2,221	+139.239%
2026-03-18	60.0000	61.0500	57.9000	58.1000	-5.911%	43	2,183	+129.398%
2026-03-17	63.8000	65.1900	61.7500	61.7500	-2.108%	23	2,157	+115.838%
2026-03-16	61.6500	63.0800	60.8500	63.0800	+1.742%	19	2,148	+111.287%
2026-03-13	65.0000	65.0000	61.4400	62.0000	-6.061%	72	2,143	+114.968%
2026-03-12	67.1500	68.3500	66.0000	66.0000	-2.222%	26	2,109	+101.939%
2026-03-11	69.8500	70.1500	66.5000	67.5000	-4.459%	36	2,093	+97.452%
2026-03-10	71.5000	71.5000	67.6900	70.6500	-0.465%	52	2,068	+88.648%
2026-03-09	71.0000	71.7500	68.7500	70.9800	-2.204%	151	2,047	+87.771%
2026-03-06	74.6100	75.9500	72.0000	72.5800	-2.183%	35	1,936	+83.632%
2026-03-05	71.3000	74.2000	70.8500	74.2000	+6.000%	75	1,927	+79.623%
2026-03-04	69.3000	73.0000	68.0500	70.0000	+0.071%	132	1,920	+90.400%
2026-03-03	63.6600	70.5000	62.9300	69.9500	+8.248%	323	1,926	+90.536%
2026-03-02	62.5300	66.8000	62.5300	64.6200	+4.226%	100	1,912	+106.252%
2026-02-27	62.1500	64.0500	60.4500	62.0000	-7.255%	129	1,892	+114.968%
2026-02-26	68.5500	70.8000	65.0500	66.8500	+1.288%	195	1,849	+99.372%
2026-02-25	59.6000	66.0000	59.6000	66.0000	+13.014%	97	1,903	+101.939%
2026-02-24	55.0000	58.7200	55.0000	58.4000	+4.904%	74	1,903	+128.219%
2026-02-23	59.6000	60.8500	55.5000	55.6700	-12.331%	229	1,861	+139.411%
2026-02-20	63.0000	64.4700	62.2900	63.5000	+0.411%	123	1,759	+109.890%
2026-02-19	64.6500	67.1000	62.9600	63.2400	-1.188%	75	1,647	+110.753%
2026-02-18	61.5000	64.8500	61.5000	64.0000	+3.143%	46	1,593	+108.250%
2026-02-17	63.5000	64.2000	61.3000	62.0500	-4.831%	178	1,573	+114.795%
2026-02-13	64.7500	67.0000	63.1800	65.2000	-3.307%	65	1,472	+104.417%
2026-02-12	67.1000	67.7300	63.6500	67.4300	+0.417%	41	1,472	+97.657%
2026-02-11	70.5000	70.5000	66.1200	67.1500	-5.423%	80	1,449	+98.481%
2026-02-10	75.7500	79.9500	71.0000	71.0000	-2.566%	181	1,388	+87.718%
2026-02-09	65.8000	72.8700	65.2000	72.8700	+11.218%	69	1,318	+82.901%
2026-02-06	61.1000	65.5200	60.8900	65.5200	+7.269%	248	1,289	+103.419%
2026-02-05	68.5600	68.5600	60.3500	61.0800	-14.871%	262	1,194	+118.206%
2026-02-04	71.5000	74.4100	68.8500	71.7500	+2.794%	31	943	+85.756%
2026-02-03	72.3500	73.0500	68.8000	69.8000	-9.702%	107	935	+90.946%
2026-02-02	80.2700	83.7500	77.0000	77.3000	-4.897%	60	848	+72.419%
2026-01-30	90.1500	90.1500	81.2800	81.2800	-5.268%	42	810	+63.976%
2026-01-29	90.5500	95.0000	78.4200	85.8000	-30.016%	351	801	+55.338%
2026-01-28	121.0000	122.6000	119.6400	122.6000	+1.339%	12	544	+8.711%
2026-01-27	119.0000	121.2000	118.2500	120.9800	+4.763%	9	540	+10.167%
2026-01-26	109.3700	115.4800	109.2000	115.4800	+4.130%	15	539	+15.414%
2026-01-23	102.1800	113.3000	102.1800	110.9000	+13.337%	46	534	+20.180%
2026-01-22	96.8700	98.5100	93.6400	97.8500	+5.807%	23	504	+36.208%
2026-01-21	97.4000	98.0000	90.0000	92.4800	-7.520%	38	488	+44.118%
2026-01-20	98.5000	100.0100	98.5000	100.0000	-3.800%	18	459	+33.280%
2026-01-16	103.8500	105.8900	103.8500	103.9500	+1.217%	11	439	+28.215%
2026-01-15	104.2100	105.3500	102.5100	102.7000	-0.581%	23	439	+29.776%
2026-01-14	106.0000	106.1500	103.2000	103.3000	-6.091%	5	417	+29.022%
2026-01-13	113.5000	113.5000	110.0000	110.0000	-8.157%	8	412	+21.164%
2026-01-12	119.7700	119.7700	119.7700	119.7700	+2.455%	1	405	+11.280%
2026-01-09	116.9000	116.9000	116.9000	116.9000	-1.309%	1	404	+14.012%
2026-01-08	118.0000	119.3700	118.0000	118.4500	-3.895%	5	405	+12.520%
2026-01-07	123.0500	123.5500	123.0500	123.2500	+5.703%	4	403	+8.138%
2026-01-05	115.9700	116.6000	115.9700	116.6000	+1.834%	3	396	+14.305%
2026-01-02	118.5000	118.5000	114.5000	114.5000	-8.910%	3	396	+16.402%
2025-12-31	125.7000	125.7000	125.7000	125.7000	+0.088%	1	394	+6.030%
2025-12-29	125.5200	125.5900	125.5200	125.5900	-0.954%	2	394	+6.123%
2025-12-26	126.8000	126.8000	126.8000	126.8000	-1.285%	2	395	+5.110%
2025-12-24	128.4500	128.4500	128.4500	128.4500	+0.903%	5	392	+3.760%
2025-12-22	126.5000	127.3000	126.2700	127.3000	+1.637%	5	392	+4.698%
2025-12-19	126.8600	126.8600	125.2500	125.2500	+1.829%	2	392	+6.411%
2025-12-12	125.0400	125.1600	123.0000	123.0000	-5.129%	4	392	+8.358%
2025-12-11	125.7500	129.6500	125.7500	129.6500	+2.288%	5	393	+2.800%
2025-12-10	126.0000	126.7500	125.0000	126.7500	-5.410%	13	394	+5.152%
2025-12-09	133.9000	134.0000	133.9000	134.0000	+7.484%	2	391	-0.537%
2025-12-04	124.6700	124.6700	124.6700	124.6700	-1.997%	1	391	+6.906%
2025-12-03	123.3500	127.2100	123.3500	127.2100	-4.804%	3	391	+4.772%
2025-12-02	133.6300	133.6300	133.6300	133.6300	+1.174%	1	390	-0.262%
2025-12-01	132.0500	132.0800	132.0500	132.0800	+2.150%	4	389	+0.909%
2025-11-26	129.3000	129.3000	129.3000	129.3000	+4.892%	2	383	+3.078%
2025-11-25	116.0000	123.2700	115.7300	123.2700	+1.373%	8	383	+8.120%
2025-11-24	121.7200	121.7200	121.6000	121.6000	-0.369%	4	382	+9.605%
2025-11-21	120.5000	122.0500	120.5000	122.0500	-5.388%	26	378	+9.201%
2025-11-20	132.6000	132.6000	129.0000	129.0000	-3.008%	2	380	+3.318%
2025-11-19	134.5000	134.5000	132.5000	133.0000	-3.061%	4	380	+0.211%
2025-11-18	141.8400	142.1600	135.2500	137.2000	-9.636%	10	376	-2.857%
2025-11-17	149.1000	151.8300	149.1000	151.8300	+0.053%	31	379	-12.218%
2025-11-14	145.0000	151.7500	145.0000	151.7500	-0.817%	6	379	-12.171%
2025-11-12	151.9400	153.0000	151.9400	153.0000	+4.096%	4	376	-12.889%
2025-11-11	146.9800	146.9800	146.9800	146.9800	+0.740%	1	372	-9.321%
2025-11-10	145.9000	145.9000	145.9000	145.9000	+4.177%	2	372	-8.650%
2025-11-07	142.0100	142.0100	138.6500	140.0500	-1.891%	3	370	-4.834%
2025-11-06	145.0000	145.0000	142.7500	142.7500	-5.036%	3	371	-6.634%
2025-11-05	150.2000	150.3200	150.2000	150.3200	-1.105%	12	368	-11.336%
2025-11-04	153.5000	153.5000	152.0000	152.0000	-3.523%	4	368	-12.316%
2025-10-31	160.0000	160.0000	157.0000	157.5500	-2.675%	3	364	-15.405%
2025-10-30	166.0000	167.7000	161.5000	161.8800	-9.564%	5	361	-17.667%
2025-10-29	175.0000	179.0000	175.0000	179.0000	+13.456%	3	360	-25.542%
2025-10-22	157.7700	157.7700	157.7700	157.7700	-1.823%	1	361	-15.523%
2025-10-10	160.7000	160.7000	160.7000	160.7000	+1.063%	1	360	-17.063%
2025-10-09	159.0100	159.0100	159.0100	159.0100	-1.261%	1	359	-16.181%
2025-10-07	164.0000	164.0000	161.0400	161.0400	-1.202%	5	361	-17.238%
2025-10-06	161.0000	163.0000	161.0000	163.0000	+3.657%	5	361	-18.233%
2025-10-03	155.4500	157.9500	155.4500	157.2500	+0.801%	5	366	-15.243%
2025-10-02	153.0000	156.0000	153.0000	156.0000	-0.173%	2	366	-14.564%
2025-10-01	151.5000	156.2700	151.1500	156.2700	+0.013%	132	366	-14.712%
2025-09-30	156.2500	156.2500	156.2500	156.2500	+2.567%	1	276	-14.701%
2025-09-26	152.3400	152.3400	152.3400	152.3400	+2.703%	1	277	-12.511%
2025-09-24	148.3300	148.3300	148.3300	148.3300	-3.337%	10	278	-10.146%
2025-09-22	153.0000	153.4500	151.8000	153.4500	+0.623%	21	268	-13.144%
2025-09-15	152.5000	152.5000	152.5000	152.5000	+1.275%	1	256	-12.603%
2025-09-12	151.6000	151.6000	150.5800	150.5800	+6.282%	2	256	-11.489%
2025-09-10	141.6800	141.6800	141.6800	141.6800	-0.331%	1	258	-5.929%
2025-09-09	142.1500	142.1500	142.1500	142.1500	+4.676%	2	258	-6.240%
2025-09-05	135.8000	135.8000	135.8000	135.8000	-7.882%	1	260	-1.856%
2025-09-04	145.1100	147.4200	145.1100	147.4200	+2.732%	5	259	-9.592%
2025-09-03	143.5000	143.5000	143.5000	143.5000	-0.891%	1	261	-7.122%
2025-09-02	142.1000	144.9300	142.1000	144.7900	-1.517%	5	261	-7.949%
2025-08-28	147.0200	147.0200	147.0200	147.0200	+1.253%	1	259	-9.346%
2025-08-27	142.5000	145.2000	142.5000	145.2000	-2.084%	11	258	-8.209%
2025-08-21	148.2900	148.2900	148.2900	148.2900	-0.336%	3	247	-10.122%
2025-08-20	148.7900	148.7900	148.7900	148.7900	-4.927%	1	244	-10.424%
2025-08-18	156.5000	156.5000	156.5000	156.5000	-3.692%	3	244	-14.837%
2025-08-15	162.5000	162.5000	162.5000	162.5000	+1.436%	1	244	-17.982%
2025-08-14	160.2000	160.2000	160.2000	160.2000	-0.218%	2	245	-16.804%
2025-08-13	165.0000	165.0000	160.5500	160.5500	-2.644%	3	243	-16.985%
2025-08-07	164.9100	164.9100	164.9100	164.9100	-0.657%	1	241	-19.180%
2025-08-06	166.0000	166.0000	166.0000	166.0000	-3.952%	2	242	-19.711%
2025-08-04	175.0300	175.0300	172.8300	172.8300	-1.432%	11	240	-22.884%
2025-07-31	179.2200	179.2200	175.3400	175.3400	+12.650%	8	250	-23.988%
2025-07-29	155.6500	155.6500	155.6100	155.6500	+1.819%	10	252	-14.372%
2025-07-28	152.8700	152.8700	152.8700	152.8700	-1.754%	1	242	-12.815%
2025-07-25	155.6000	155.6000	155.6000	155.6000	+2.727%	1	241	-14.344%
2025-07-24	151.4700	151.4700	151.4700	151.4700	+3.925%	1	241	-12.009%
2025-07-23	146.3500	146.4000	145.7500	145.7500	-4.900%	4	242	-8.556%
2025-07-18	152.8300	153.2600	152.8300	153.2600	-1.535%	2	240	-13.037%
2025-07-17	155.6500	155.6500	155.6500	155.6500	+4.794%	1	240	-14.372%
2025-07-15	148.5300	148.5300	148.5300	148.5300	+1.420%	4	239	-10.267%
2025-07-14	146.4500	146.4500	146.4500	146.4500	+1.406%	4	235	-8.993%
2025-07-10	144.4200	144.4200	144.4200	144.4200	-1.299%	2	239	-7.714%
2025-07-09	146.3200	146.3200	146.3200	146.3200	+2.753%	1	240	-8.912%
2025-07-08	141.0900	142.4700	141.0900	142.4000	-1.453%	4	241	-6.404%
2025-07-03	144.5000	144.5000	144.5000	144.5000	+0.021%	1	241	-7.765%
2025-06-30	143.3500	144.4700	143.0000	144.4700	+0.993%	3	244	-7.746%
2025-06-27	142.9500	143.0500	142.9500	143.0500	+0.105%	2	243	-6.830%
2025-06-26	141.3200	142.9000	141.3200	142.9000	+2.079%	5	243	-6.732%
2025-06-25	139.9900	139.9900	139.9900	139.9900	+2.828%	2	243	-4.793%
2025-06-23	136.3300	136.3300	136.1400	136.1400	+3.105%	3	241	-2.101%
2025-06-16	131.8800	132.0400	131.8800	132.0400	+2.755%	3	244	+0.939%
2025-06-13	128.5000	128.5000	128.5000	128.5000	+0.391%	18	245	+3.720%
2025-06-11	127.7400	128.0000	127.7400	128.0000	+2.277%	2	254	+4.125%
2025-06-10	123.2500	125.1500	123.2500	125.1500	+9.292%	4	256	+6.496%
2025-06-02	114.5100	114.5100	114.5100	114.5100	-0.426%	1	260	+16.392%
2025-05-30	115.0000	115.0000	115.0000	115.0000	-1.625%	2	259	+15.896%
2025-05-27	116.9000	116.9000	116.9000	116.9000	+4.871%	1	260	+14.012%
2025-05-23	111.3100	111.4700	111.3100	111.4700	-1.572%	4	259	+19.566%
2025-05-21	114.8900	114.8900	113.2500	113.2500	+0.221%	13	259	+17.687%
2025-05-16	113.0000	113.0000	113.0000	113.0000	+1.610%	4	271	+17.947%
2025-05-14	111.7200	112.2200	111.2100	111.2100	+2.337%	5	269	+19.845%
2025-05-13	109.2600	109.2600	108.3500	108.6700	+0.157%	4	269	+22.647%
2025-05-12	108.5000	108.5000	108.5000	108.5000	+7.213%	1	267	+22.839%
2025-05-09	101.2000	101.2000	101.2000	101.2000	-3.802%	2	266	+31.700%
2025-05-08	105.2000	105.2000	105.2000	105.2000	+5.432%	1	265	+26.692%
2025-05-07	99.7800	99.7800	99.7800	99.7800	-0.160%	2	264	+33.574%
2025-05-05	98.3300	99.9400	98.3300	99.9400	+0.442%	2	264	+33.360%
2025-05-02	99.7500	102.0000	99.5000	99.5000	+4.385%	36	264	+33.950%
2025-05-01	96.1500	97.4700	93.4700	95.3200	+42.163%	29	265	+39.824%
2025-04-30	65.0300	67.0500	65.0300	67.0500	-4.077%	12	279	+98.777%
2025-04-29	69.6600	69.9000	69.6600	69.9000	+1.688%	6	269	+90.672%
2025-04-28	66.4400	68.7900	66.4400	68.7400	+1.416%	20	266	+93.890%
2025-04-25	67.7500	67.7800	67.3400	67.7800	+3.009%	48	268	+96.636%
2025-04-24	65.8000	65.8000	65.8000	65.8000	+8.995%	1	250	+102.553%
2025-04-23	62.3600	62.3600	59.2000	60.3700	+19.853%	15	249	+120.772%
2025-04-21	49.5800	50.3700	49.5800	50.3700	-12.079%	21	260	+164.602%
2025-04-16	62.4300	62.8200	57.2900	57.2900	-14.390%	8	262	+132.641%
2025-04-15	68.7500	68.7500	66.9200	66.9200	-5.320%	2	261	+99.163%
2025-04-14	71.5400	71.5900	70.6800	70.6800	+1.116%	3	260	+88.568%
2025-04-11	68.5000	70.9000	68.5000	69.9000	+12.797%	6	260	+90.672%
2025-04-10	61.5300	61.9700	59.7100	61.9700	-8.193%	17	260	+115.072%
2025-04-09	52.5800	67.5000	52.5800	67.5000	+35.000%	25	245	+97.452%
2025-04-07	46.6500	52.2500	46.6500	50.0000	-8.442%	32	260	+166.560%
2025-04-04	59.1600	59.1600	52.7800	54.6100	-6.490%	34	245	+144.058%
2025-04-03	58.4000	58.4000	58.4000	58.4000	-4.105%	10	244	+128.219%
2025-04-01	60.9000	60.9000	60.9000	60.9000	+5.637%	1	234	+118.851%
2025-03-31	57.7500	57.8000	57.6500	57.6500	-7.597%	4	234	+131.188%
2025-03-28	68.1700	68.1700	62.3900	62.3900	-11.916%	16	232	+113.624%
2025-03-27	69.8600	70.8300	69.8600	70.8300	+1.548%	15	229	+88.169%
2025-03-26	72.1000	72.1000	69.7500	69.7500	-3.965%	2	215	+91.082%
2025-03-25	72.6300	72.6300	72.6300	72.6300	-0.110%	1	214	+83.505%
2025-03-24	72.4000	73.0000	71.6800	72.7100	+7.068%	10	214	+83.304%
2025-03-21	67.9100	67.9100	67.9100	67.9100	-0.934%	2	209	+96.260%
2025-03-20	70.0000	70.0000	67.7800	68.5500	-1.367%	12	209	+94.427%
2025-03-19	68.5500	69.5000	68.5500	69.5000	+4.073%	3	204	+91.770%
2025-03-18	67.3000	67.3000	66.7800	66.7800	-6.667%	5	204	+99.581%
2025-03-17	71.6000	71.6000	71.5500	71.5500	+4.224%	6	199	+86.275%
2025-03-12	68.6000	68.6500	68.6000	68.6500	+0.219%	2	193	+94.144%
2025-03-11	68.5000	68.5000	68.5000	68.5000	-1.580%	1	194	+94.569%
2025-03-10	69.6000	69.6000	69.6000	69.6000	-4.879%	2	194	+91.494%
2025-03-07	72.2500	74.1200	71.6900	73.1700	-7.904%	24	196	+82.151%
2025-03-05	71.9900	79.4500	71.9900	79.4500	+13.760%	42	191	+67.753%
2025-03-04	67.7100	69.8400	67.7000	69.8400	-5.379%	27	149	+90.836%
2025-02-28	71.4000	73.8100	71.4000	73.8100	-5.323%	6	132	+80.572%
2025-02-27	84.4000	84.4000	77.9600	77.9600	-3.741%	8	130	+70.959%
2025-02-26	80.9300	80.9900	80.9300	80.9900	+4.638%	4	127	+64.564%
2025-02-25	78.0200	78.0600	77.4000	77.4000	-5.782%	10	123	+72.196%
2025-02-24	82.2000	82.6300	79.8800	82.1500	-0.617%	73	114	+62.240%
2025-02-18	84.6700	84.6700	82.6600	82.6600	-1.337%	5	44	+61.239%
2025-02-14	84.4700	84.4700	83.0000	83.7800	-0.829%	20	32	+59.083%
2025-02-12	84.4800	84.4800	84.4800	84.4800	-6.029%	2	32	+57.765%
2025-02-07	89.9000	89.9000	89.9000	89.9000	+0.111%	4	30	+48.254%
2025-02-06	90.9000	90.9000	89.8000	89.8000	-0.708%	3	28	+48.419%
2025-02-03	90.4400	90.4400	90.4400	90.4400	-0.440%	1	28	+47.368%
2025-01-31	94.0000	94.0000	90.8400	90.8400	+1.804%	6	28	+46.720%
2025-01-30	93.0000	93.0000	89.2300	89.2300	-18.400%	4	28	+49.367%
2025-01-29	112.3400	112.3400	109.3500	109.3500	-3.936%	6	26	+21.884%
2025-01-28	113.5800	114.8200	113.0900	113.8300	+0.388%	17	26	+17.087%
2025-01-22	113.3900	113.3900	113.3900	113.3900	+12.781%	1	12	+17.541%
2025-01-21	100.5400	100.5400	100.5400	100.5400	+1.066%	4	13	+32.564%
2025-01-16	100.8000	100.8000	99.4800	99.4800	-0.887%	10	13	+33.977%
2025-01-15	96.1500	100.3700	95.9900	100.3700	+7.809%	21	4	+32.789%
2025-01-13	92.6600	93.1000	92.4500	93.1000	-4.708%	8	25	+43.158%
2025-01-07	97.8500	97.8500	97.7000	97.7000	-2.650%	2	26	+36.418%
2025-01-06	105.0600	105.0600	100.3600	100.3600	0.000%	30	26	+32.802%