Dark

MSFT20270617C440
MSFT Jun 17 2027 440.00 Call (MSFT270617C00440000)
option OPRA

EOD

Sep 29, 2026

103.75+0.504%(+0.52)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	100.6300	103.7500	98.8500	103.7500	+0.504%	21	1,859	0.000%
2026-09-28	103.0700	103.2300	103.0700	103.2300	-4.061%	2	1,879	+0.504%
2026-09-25	93.4500	109.6700	93.4500	107.6000	+17.071%	8	1,880	-3.578%
2026-09-24	89.1500	91.9100	89.1500	91.9100	-0.777%	4	1,881	+12.882%
2026-09-22	92.8000	92.8000	91.9100	92.6300	-2.082%	4	1,881	+12.005%
2026-09-21	89.6200	94.8000	89.6200	94.6000	+4.450%	12	1,882	+9.672%
2026-09-18	90.5700	90.5700	90.5700	90.5700	-2.086%	1	1,883	+14.552%
2026-09-17	95.0000	95.0000	92.5000	92.5000	+5.835%	3	1,884	+12.162%
2026-09-16	87.4000	87.4000	87.4000	87.4000	-6.213%	2	1,884	+18.707%
2026-09-15	98.4700	98.4700	93.1900	93.1900	-8.503%	10	1,886	+11.332%
2026-09-14	99.5000	103.3300	99.5000	101.8500	+13.735%	7	1,886	+1.865%
2026-09-10	87.9400	89.5500	87.1900	89.5500	+0.112%	4	1,888	+15.857%
2026-09-09	89.4500	89.4500	89.4500	89.4500	-0.445%	1	1,889	+15.987%
2026-09-08	90.2300	90.2300	89.0000	89.8500	-6.795%	7	1,889	+15.470%
2026-09-04	95.9200	96.5500	95.9200	96.4000	-8.669%	8	1,893	+7.624%
2026-09-03	103.5000	106.7500	103.5000	105.5500	+11.105%	28	1,893	-1.705%
2026-09-02	95.0000	95.0000	95.0000	95.0000	-2.624%	2	1,888	+9.211%
2026-09-01	96.8400	100.4800	96.8400	97.5600	-8.014%	9	1,888	+6.345%
2026-08-31	105.8200	106.2700	105.8200	106.0600	-3.274%	10	1,889	-2.178%
2026-08-28	105.0000	111.7000	105.0000	109.6500	+7.500%	21	1,893	-5.381%
2026-08-27	91.0300	102.0000	91.0300	102.0000	+8.315%	13	1,896	+1.716%
2026-08-26	93.9000	94.5200	93.9000	94.1700	+7.011%	37	1,894	+10.173%
2026-08-25	88.0000	88.0000	88.0000	88.0000	-2.977%	1	1,931	+17.898%
2026-08-24	87.8000	90.7700	87.8000	90.7000	+6.082%	13	1,932	+14.388%
2026-08-21	86.2200	86.2200	85.2300	85.5000	-0.105%	7	1,932	+21.345%
2026-08-20	85.2000	85.5900	85.2000	85.5900	+0.105%	2	1,926	+21.217%
2026-08-19	86.2000	86.2000	85.5000	85.5000	+0.234%	2	1,923	+21.345%
2026-08-18	86.4900	86.4900	84.3500	85.3000	+1.126%	15	1,923	+21.630%
2026-08-17	87.1300	87.1300	82.7300	84.3500	-11.406%	24	1,918	+22.999%
2026-08-14	95.4700	95.4700	95.2100	95.2100	-2.088%	2	1,925	+8.970%
2026-08-13	98.5000	98.5000	97.2000	97.2400	+3.337%	3	1,925	+6.695%
2026-08-12	98.0000	98.0000	93.2700	94.1000	-6.979%	30	1,923	+10.255%
2026-08-11	100.7500	102.6700	100.7500	101.1600	-4.114%	14	1,931	+2.560%
2026-08-10	110.5000	110.5000	104.7500	105.5000	+3.078%	26	1,939	-1.659%
2026-08-07	104.6600	104.9700	101.0000	102.3500	-1.368%	78	1,935	+1.368%
2026-08-06	95.0000	103.7700	95.0000	103.7700	+10.241%	25	1,918	-0.019%
2026-08-05	96.0000	96.0000	92.3000	94.1300	-6.226%	79	1,930	+10.220%
2026-08-04	88.8800	102.4500	88.8800	100.3800	+6.901%	88	1,944	+3.357%
2026-08-03	83.9700	95.9300	83.9700	93.9000	+22.745%	93	1,947	+10.490%
2026-07-31	68.5600	77.6000	66.0000	76.5000	+12.932%	60	1,953	+35.621%
2026-07-30	58.1200	72.0000	56.2000	67.7400	+66.642%	699	1,955	+53.159%
2026-07-29	38.2400	42.5000	38.2200	40.6500	+1.880%	51	1,999	+155.228%
2026-07-28	41.1000	43.2500	39.1800	39.9000	+3.502%	88	1,981	+160.025%
2026-07-27	39.1200	40.0500	37.3500	38.5500	+5.328%	191	1,984	+169.131%
2026-07-24	36.3500	37.4000	35.9500	36.6000	+0.329%	42	1,848	+183.470%
2026-07-23	40.2000	40.2000	34.6500	36.4800	-11.024%	439	1,837	+184.402%
2026-07-22	43.4500	43.4500	39.4000	41.0000	-7.512%	37	1,766	+153.049%
2026-07-21	45.3500	45.3500	44.1000	44.3300	-3.547%	248	1,762	+134.040%
2026-07-20	41.6000	46.3500	41.6000	45.9600	+5.051%	460	1,804	+125.740%
2026-07-17	42.8100	44.5500	41.2000	43.7500	-1.906%	898	1,754	+137.143%
2026-07-16	45.0000	48.4700	43.2300	44.6000	+3.721%	224	1,923	+132.623%
2026-07-15	43.5500	45.1500	43.0000	43.0000	+9.443%	67	1,826	+141.279%
2026-07-14	39.6000	40.0000	38.9500	39.2900	-4.798%	17	1,801	+164.062%
2026-07-13	39.7500	42.9000	38.2500	41.2700	+4.217%	97	1,794	+151.393%
2026-07-10	39.7500	39.7500	37.6500	39.6000	+6.252%	24	1,781	+161.995%
2026-07-09	34.4500	37.2700	34.4500	37.2700	-2.689%	65	1,774	+178.374%
2026-07-08	39.2900	39.2900	37.4500	38.3000	-9.026%	22	1,777	+170.888%
2026-07-07	42.6500	43.6500	41.5000	42.1000	+3.695%	14	1,776	+146.437%
2026-07-06	41.5500	41.5500	38.0000	40.6000	-4.918%	28	1,766	+155.542%
2026-07-02	40.2600	43.1500	40.2600	42.7000	+7.152%	56	1,766	+142.974%
2026-07-01	36.5000	41.2800	36.5000	39.8500	+14.347%	67	1,766	+160.351%
2026-06-30	34.2200	35.5000	33.2000	34.8500	+3.566%	21	1,783	+197.704%
2026-06-29	34.1000	34.1000	33.2000	33.6500	-2.746%	43	1,770	+208.321%
2026-06-26	31.3500	34.8000	31.3500	34.6000	+18.291%	21	1,764	+199.855%
2026-06-25	28.9000	29.5000	26.5000	29.2500	-9.161%	71	1,759	+254.701%
2026-06-24	32.9900	35.3000	31.1000	32.2000	-3.448%	32	1,752	+222.205%
2026-06-23	34.6500	35.5500	33.2000	33.3500	+5.039%	301	1,758	+211.094%
2026-06-22	37.9000	37.9000	31.7500	31.7500	-13.014%	72	1,617	+226.772%
2026-06-18	35.0000	37.5000	34.4000	36.5000	+1.108%	116	1,582	+184.247%
2026-06-17	41.0000	41.8000	36.1000	36.1000	-15.358%	57	1,582	+187.396%
2026-06-16	40.8000	43.5800	40.8000	42.6500	-5.222%	56	1,582	+143.259%
2026-06-15	44.0000	46.1600	44.0000	45.0000	+4.651%	107	1,562	+130.556%
2026-06-12	39.6300	43.0000	38.9900	43.0000	+0.963%	103	1,477	+141.279%
2026-06-11	41.0000	43.0500	38.9500	42.5900	-5.356%	723	1,485	+143.602%
2026-06-10	43.5000	47.8500	43.5000	45.0000	-3.184%	46	1,373	+130.556%
2026-06-09	49.3700	51.3600	44.9000	46.4800	-9.590%	42	1,356	+123.214%
2026-06-08	52.6200	52.6200	49.7000	51.4100	-3.365%	59	1,336	+101.809%
2026-06-05	55.5000	55.6000	53.2000	53.2000	-9.137%	21	1,344	+95.019%
2026-06-04	62.4000	64.4000	58.5500	58.5500	-2.417%	14	1,345	+77.199%
2026-06-03	64.4000	64.4000	58.0700	60.0000	-12.088%	66	1,345	+72.917%
2026-06-02	70.9500	71.6000	68.1000	68.2500	-16.971%	108	1,320	+52.015%
2026-06-01	81.3000	82.4300	79.0700	82.2000	+15.320%	135	1,294	+26.217%
2026-05-29	60.0000	71.2800	60.0000	71.2800	+26.293%	156	1,339	+45.553%
2026-05-28	53.3000	57.1000	53.3000	56.4400	+13.106%	74	1,326	+83.824%
2026-05-27	49.5000	49.9000	48.2500	49.9000	-1.090%	32	1,292	+107.916%
2026-05-26	51.2300	51.2300	49.8500	50.4500	-2.663%	34	1,292	+105.649%
2026-05-22	54.4000	54.6000	50.8000	51.8300	-1.837%	86	1,264	+100.174%
2026-05-21	54.9200	54.9200	51.5000	52.8000	+2.924%	68	1,268	+96.496%
2026-05-20	48.2000	53.4000	48.2000	51.3000	+0.588%	42	1,268	+102.242%
2026-05-19	59.3200	59.3200	51.0000	51.0000	-6.319%	14	1,254	+103.431%
2026-05-18	54.6000	55.7500	51.0000	54.4400	+0.908%	55	1,254	+90.577%
2026-05-15	51.0000	57.5500	50.0500	53.9500	+14.422%	64	1,254	+92.308%
2026-05-14	43.6000	47.4000	43.0000	47.1500	+6.433%	17	1,243	+120.042%
2026-05-13	42.9500	44.3000	42.4000	44.3000	-1.796%	22	1,241	+134.199%
2026-05-12	45.6500	45.6500	45.0000	45.1100	-3.919%	22	1,241	+129.993%
2026-05-11	46.6400	47.3600	45.8600	46.9500	-5.056%	22	1,241	+120.980%
2026-05-08	49.6000	49.8400	49.3400	49.4500	-4.867%	21	1,230	+109.808%
2026-05-07	54.8000	54.9300	51.9800	51.9800	+9.478%	6	1,217	+99.596%
2026-05-06	44.5300	49.2500	44.2600	47.4800	+1.627%	28	1,212	+118.513%
2026-05-05	46.7300	47.2500	46.0000	46.7200	-2.667%	15	1,213	+122.068%
2026-05-04	50.0000	51.7600	47.7700	48.0000	-3.865%	29	1,211	+116.146%
2026-05-01	48.7200	50.7800	48.7200	49.9300	+5.227%	23	1,199	+107.791%
2026-04-30	47.8600	48.5000	41.8000	47.4500	-17.693%	64	1,199	+118.651%
2026-04-29	58.1100	58.3000	56.0000	57.6500	-4.156%	35	1,163	+79.965%
2026-04-28	57.5000	60.1500	57.3500	60.1500	+3.618%	8	1,162	+72.485%
2026-04-27	55.5000	59.1000	55.0000	58.0500	+4.538%	6	1,159	+78.725%
2026-04-24	54.3900	55.5300	54.3900	55.5300	+5.410%	11	1,157	+86.836%
2026-04-23	56.0000	56.0000	52.1500	52.6800	-13.540%	34	1,156	+96.944%
2026-04-22	60.0000	62.3200	60.0000	60.9300	+4.207%	162	1,157	+70.277%
2026-04-21	54.3000	59.1500	54.3000	58.4700	+9.290%	39	1,124	+77.441%
2026-04-20	55.3100	55.6100	52.8500	53.5000	-5.226%	38	1,124	+93.925%
2026-04-17	57.8600	62.6800	55.6000	56.4500	+2.636%	121	1,100	+83.791%
2026-04-16	53.0000	56.1200	51.6100	55.0000	+7.464%	34	1,095	+88.636%
2026-04-15	43.5000	52.6000	43.5000	51.1800	+23.923%	114	1,100	+102.716%
2026-04-14	40.8000	42.7000	40.4500	41.3000	+13.586%	27	1,094	+151.211%
2026-04-13	31.5600	36.3600	31.4800	36.3600	+18.244%	36	1,089	+185.341%
2026-04-10	31.4500	31.6200	30.6000	30.7500	-0.902%	103	1,076	+237.398%
2026-04-09	29.6500	31.0300	28.9100	31.0300	-2.114%	30	980	+234.354%
2026-04-08	32.1400	33.5000	31.2500	31.7000	+5.667%	15	968	+227.287%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-3.537%	2	968	+245.833%
2026-04-06	31.9000	31.9000	30.9200	31.1000	+1.336%	12	970	+233.601%
2026-04-02	29.5000	30.6900	29.5000	30.6900	-1.318%	4	969	+238.058%
2026-04-01	31.5000	31.8100	30.7200	31.1000	+2.742%	75	969	+233.601%
2026-03-31	30.6700	30.9000	29.3000	30.2700	+9.913%	160	921	+242.749%
2026-03-30	27.8500	29.5700	27.4300	27.5400	-0.578%	29	956	+276.725%
2026-03-27	28.5000	28.5000	27.1500	27.7000	-7.667%	22	944	+274.549%
2026-03-26	31.7400	31.7400	30.0000	30.0000	-4.428%	16	950	+245.833%
2026-03-25	33.8900	33.8900	31.3900	31.3900	-4.590%	18	963	+230.519%
2026-03-24	35.0000	35.0000	32.4000	32.9000	-8.611%	16	963	+215.350%
2026-03-23	37.9000	38.2000	36.0000	36.0000	-2.965%	13	958	+188.194%
2026-03-20	38.0000	38.5800	37.0000	37.1000	-4.872%	19	964	+179.650%
2026-03-19	40.0000	41.5500	39.0000	39.0000	-4.645%	192	961	+166.026%
2026-03-18	42.8000	42.8000	40.9000	40.9000	-9.010%	6	962	+153.667%
2026-03-17	45.2000	45.2500	44.8000	44.9500	-1.512%	5	962	+130.812%
2026-03-16	44.8000	45.6400	44.8000	45.6400	+1.921%	15	962	+127.323%
2026-03-13	46.3000	46.3000	44.7800	44.7800	-8.891%	4	962	+131.688%
2026-03-11	51.0200	51.0200	49.1500	49.1500	-4.284%	4	962	+111.089%
2026-03-10	49.9500	52.0000	49.9500	51.3500	+0.391%	11	963	+102.045%
2026-03-09	53.2500	53.2500	51.1500	51.1500	-6.233%	2	967	+102.835%
2026-03-06	56.8500	56.8500	54.5500	54.5500	-2.589%	130	967	+90.192%
2026-03-05	55.7700	56.0000	54.6100	56.0000	+6.484%	131	928	+85.268%
2026-03-04	55.0000	55.0000	52.5900	52.5900	+1.466%	4	909	+97.281%
2026-03-03	46.8000	51.8300	46.8000	51.8300	+6.100%	115	906	+100.174%
2026-03-02	48.2300	49.1700	48.2300	48.8500	+6.473%	5	861	+112.385%
2026-02-27	46.2900	46.8000	45.8400	45.8800	-4.417%	24	863	+126.133%
2026-02-25	44.4200	48.0000	44.4200	48.0000	+13.208%	15	829	+116.146%
2026-02-24	39.7900	42.5000	39.7900	42.4000	+5.473%	207	829	+144.693%
2026-02-23	44.1800	44.1800	40.2000	40.2000	-12.741%	61	752	+158.085%
2026-02-20	46.5200	47.0000	45.3500	46.0700	-2.311%	16	777	+125.201%
2026-02-19	48.7800	48.7800	47.1600	47.1600	+0.985%	20	772	+119.996%
2026-02-18	46.7000	46.7000	46.7000	46.7000	+2.637%	17	760	+122.163%
2026-02-17	44.7900	46.7500	44.6000	45.5000	-7.086%	15	751	+128.022%
2026-02-13	50.1000	50.1000	48.9700	48.9700	-2.450%	4	740	+111.864%
2026-02-12	47.8500	50.2000	47.3700	50.2000	+2.033%	44	740	+106.673%
2026-02-11	49.8300	49.8300	48.8300	49.2000	-11.828%	7	730	+110.874%
2026-02-10	56.6500	58.8000	55.8000	55.8000	+3.104%	5	729	+85.932%
2026-02-09	52.5800	54.1200	52.5800	54.1200	+14.515%	13	730	+91.704%
2026-02-06	44.6000	47.2600	44.3100	47.2600	+6.202%	55	726	+119.530%
2026-02-05	49.7900	49.7900	44.0200	44.5000	-17.486%	145	745	+133.146%
2026-02-04	51.0000	55.1700	51.0000	53.9300	+4.516%	35	667	+92.379%
2026-02-03	55.7900	55.7900	50.8500	51.6000	-10.572%	31	656	+101.066%
2026-02-02	60.5300	61.4500	57.7000	57.7000	-5.255%	20	646	+79.809%
2026-01-30	68.8000	68.8000	60.9000	60.9000	-5.757%	110	640	+70.361%
2026-01-29	65.0000	66.5000	58.6100	64.6200	-33.381%	275	585	+60.554%
2026-01-28	94.9200	97.0000	94.9000	97.0000	+2.288%	4	437	+6.959%
2026-01-27	93.3500	94.8300	92.5500	94.8300	+4.958%	14	438	+9.406%
2026-01-26	85.2000	91.0300	84.5000	90.3500	+5.058%	20	439	+14.831%
2026-01-23	74.5000	88.0500	74.5000	86.0000	+14.667%	27	427	+20.640%
2026-01-22	72.9400	75.0000	72.6000	75.0000	+7.219%	10	431	+38.333%
2026-01-21	75.1000	75.1000	68.4800	69.9500	-7.657%	58	429	+48.320%
2026-01-20	74.0200	75.9600	74.0200	75.7500	-8.015%	3	402	+36.964%
2026-01-16	81.9000	82.3500	81.3300	82.3500	+2.235%	29	423	+25.987%
2026-01-15	80.6800	80.6800	80.5500	80.5500	-0.211%	2	423	+28.802%
2026-01-14	83.5100	83.7500	80.7200	80.7200	-5.624%	20	423	+28.531%
2026-01-13	86.1500	86.1500	85.5300	85.5300	-6.525%	3	405	+21.302%
2026-01-12	91.5000	91.5000	91.5000	91.5000	-1.676%	1	403	+13.388%
2026-01-09	93.0600	93.0600	93.0600	93.0600	-7.126%	1	403	+11.487%
2026-01-07	100.9200	100.9200	100.2000	100.2000	+12.838%	2	403	+3.543%
2026-01-06	88.5000	89.2500	88.5000	88.8000	-1.333%	3	403	+16.836%
2026-01-05	88.8700	90.1500	88.8700	90.0000	-0.498%	5	403	+15.278%
2026-01-02	92.7000	92.7000	90.4500	90.4500	-7.704%	2	404	+14.704%
2025-12-31	98.0000	98.0000	98.0000	98.0000	-1.359%	1	403	+5.867%
2025-12-29	99.3000	99.3900	99.2900	99.3500	-1.243%	4	403	+4.429%
2025-12-26	100.6000	100.6000	100.6000	100.6000	+0.159%	1	403	+3.131%
2025-12-24	100.4400	100.4400	100.4400	100.4400	-0.099%	2	404	+3.295%
2025-12-23	100.5400	100.5400	100.5400	100.5400	-0.848%	2	404	+3.193%
2025-12-19	101.8200	101.8200	101.4000	101.4000	+0.416%	2	403	+2.318%
2025-12-18	100.9800	100.9800	100.9800	100.9800	+7.827%	1	402	+2.743%
2025-12-16	93.6500	93.6500	93.6500	93.6500	-12.989%	1	402	+10.785%
2025-12-09	107.6300	107.6300	107.6300	107.6300	-0.536%	1	401	-3.605%
2025-12-08	106.2500	108.2100	106.2500	108.2100	+10.171%	3	402	-4.122%
2025-12-03	97.9500	99.3000	96.0000	98.2200	-7.129%	6	404	+5.630%
2025-12-01	105.7600	105.7600	105.7600	105.7600	-2.300%	1	404	-1.901%
2025-11-28	106.9000	108.2500	106.9000	108.2500	+3.302%	2	404	-4.157%
2025-11-26	102.0000	106.3500	102.0000	104.7900	+7.367%	4	402	-0.992%
2025-11-25	93.0000	97.6000	93.0000	97.6000	+1.035%	2	402	+6.301%
2025-11-24	95.3000	96.6000	95.3000	96.6000	+0.104%	6	401	+7.402%
2025-11-21	96.3800	96.5000	96.3800	96.5000	-3.817%	2	399	+7.513%
2025-11-20	101.1000	101.1000	100.3300	100.3300	-19.004%	2	400	+3.409%
2025-11-14	124.1600	124.1600	123.8700	123.8700	+5.421%	2	401	-16.243%
2025-11-12	117.3200	117.5000	117.3200	117.5000	+3.161%	5	402	-11.702%
2025-11-07	113.9000	113.9000	113.8500	113.9000	-0.784%	22	397	-8.911%
2025-11-06	114.5000	114.9000	114.5000	114.8000	-7.494%	5	389	-9.625%
2025-11-04	124.1000	124.1000	124.1000	124.1000	-2.114%	2	390	-16.398%
2025-11-03	134.6000	134.6000	126.7800	126.7800	-2.402%	10	390	-18.165%
2025-10-31	130.6000	130.6000	129.9000	129.9000	-2.682%	7	390	-20.131%
2025-10-30	133.2500	133.4800	133.2500	133.4800	-9.370%	2	390	-22.273%
2025-10-29	147.2800	147.2800	147.2800	147.2800	-3.041%	1	389	-29.556%
2025-10-28	151.9000	151.9000	151.9000	151.9000	+9.675%	1	389	-31.698%
2025-10-27	139.4400	140.5000	138.5000	138.5000	+4.766%	3	389	-25.090%
2025-10-24	133.5000	133.5000	132.2000	132.2000	+1.724%	3	389	-21.520%
2025-10-23	129.9600	129.9600	129.9600	129.9600	-1.545%	1	389	-20.168%
2025-10-22	132.0000	132.0000	132.0000	132.0000	+5.440%	1	390	-21.402%
2025-10-15	125.4700	125.5100	125.1900	125.1900	-3.737%	8	390	-17.126%
2025-10-09	132.1000	132.1000	129.5500	130.0500	-1.790%	12	390	-20.223%
2025-10-07	132.2000	132.4200	132.2000	132.4200	+2.532%	2	392	-21.651%
2025-10-03	129.1500	129.1500	129.1500	129.1500	+3.902%	1	392	-19.667%
2025-09-19	124.3000	124.3000	124.3000	124.3000	+1.387%	1	392	-16.533%
2025-09-16	122.6000	122.6000	122.6000	122.6000	+10.411%	1	392	-15.375%
2025-09-08	111.9600	111.9600	111.0000	111.0400	-6.105%	7	391	-6.565%
2025-08-29	118.2600	118.2600	118.2600	118.2600	+2.835%	1	392	-12.270%
2025-08-26	116.4000	116.4000	113.1000	115.0000	-14.890%	3	392	-9.783%
2025-08-15	135.0000	135.1200	134.9000	135.1200	+0.836%	4	391	-23.216%
2025-08-14	134.0000	134.0000	134.0000	134.0000	+2.776%	5	391	-22.575%
2025-08-13	130.3800	130.3800	130.3800	130.3800	-1.600%	1	396	-20.425%
2025-08-08	132.5900	132.5900	132.5000	132.5000	-9.010%	3	397	-21.698%
2025-08-04	145.6200	145.6200	145.6200	145.6200	+4.425%	1	399	-28.753%
2025-08-01	140.7700	140.7700	139.4500	139.4500	+10.324%	3	399	-25.601%
2025-07-25	126.4000	126.4000	126.4000	126.4000	+1.485%	1	400	-17.919%
2025-07-21	122.7000	124.5500	122.7000	124.5500	-1.883%	20	400	-16.700%
2025-07-17	127.9500	127.9500	126.9400	126.9400	+10.277%	10	400	-18.268%
2025-07-10	116.4400	116.4400	115.1100	115.1100	+0.735%	377	400	-9.869%
2025-07-08	114.2700	114.2700	114.2700	114.2700	+1.981%	5	777	-9.206%
2025-07-01	112.0500	112.0500	112.0500	112.0500	-3.820%	1	794	-7.407%
2025-06-27	115.9500	116.5000	115.9500	116.5000	+3.786%	3	794	-10.944%
2025-06-25	112.5500	113.4500	112.2500	112.2500	+0.808%	893	795	-7.572%
2025-06-24	110.8500	112.9600	110.8500	111.3500	+7.057%	6	1,330	-6.825%
2025-06-23	104.8500	104.8500	104.0100	104.0100	-1.065%	3	1,328	-0.250%
2025-06-20	105.1300	105.1300	105.1300	105.1300	+0.411%	2	1,329	-1.313%
2025-06-17	104.7000	104.7000	104.7000	104.7000	0.000%	1	1,329	-0.907%
2025-06-16	104.7000	104.7000	104.7000	104.7000	-0.664%	1	1,329	-0.907%
2025-06-12	103.8400	105.6000	103.0000	105.4000	+3.273%	16	1,330	-1.565%
2025-06-11	101.5500	102.0600	101.5500	102.0600	+2.060%	2	1,338	+1.656%
2025-06-10	100.0000	100.0000	100.0000	100.0000	-1.332%	1	1,338	+3.750%
2025-06-06	100.8000	101.3500	100.8000	101.3500	+7.991%	10	1,337	+2.368%
2025-06-03	93.8500	93.8500	93.8500	93.8500	0.000%	2	1,338	+10.549%
2025-06-02	93.9000	93.9500	93.8300	93.8500	+1.569%	16	1,340	+10.549%
2025-05-30	92.4000	92.4000	92.4000	92.4000	+0.184%	2	1,338	+12.284%
2025-05-27	93.7500	93.9000	91.8800	92.2300	+3.062%	8	1,339	+12.491%
2025-05-23	89.4900	89.4900	89.4900	89.4900	+0.562%	2	1,337	+15.935%
2025-05-15	89.3400	89.3400	88.9700	88.9900	+0.090%	5	1,337	+16.586%
2025-05-14	88.0600	88.9100	88.0600	88.9100	+4.600%	2	1,338	+16.691%
2025-05-13	84.4300	86.0300	84.4300	85.0000	+0.354%	8	1,340	+22.059%
2025-05-12	82.0200	84.7000	82.0200	84.7000	+7.692%	9	1,336	+22.491%
2025-05-09	79.0000	79.0000	78.4300	78.6500	-5.389%	6	1,344	+31.914%
2025-05-08	80.0000	83.9700	79.4100	83.1300	+3.912%	26	1,345	+24.805%
2025-05-07	78.1400	80.0000	77.2500	80.0000	+1.471%	20	1,342	+29.688%
2025-05-06	78.9500	79.4500	77.3000	78.8400	-0.177%	1,377	1,342	+31.596%
2025-05-05	80.5400	80.5400	78.9800	78.9800	+0.241%	6	111	+31.362%
2025-05-02	78.2000	78.7900	78.2000	78.7900	+6.559%	20	109	+31.679%
2025-05-01	74.3600	75.5500	73.6200	73.9400	+42.879%	27	109	+40.316%
2025-04-29	51.7500	51.7500	51.7500	51.7500	+5.548%	5	93	+100.483%
2025-04-28	49.0300	49.0300	49.0300	49.0300	+29.538%	1	90	+111.605%
2025-04-22	37.8500	37.8500	37.8500	37.8500	-10.983%	2	89	+174.108%
2025-04-17	42.5200	42.5200	42.5200	42.5200	-16.414%	1	90	+144.003%
2025-04-11	50.8700	50.8700	50.8700	50.8700	+2.251%	4	90	+103.951%
2025-04-09	38.6200	49.7500	38.6200	49.7500	+36.227%	52	91	+108.543%
2025-04-08	41.7600	41.7600	36.5200	36.5200	-9.693%	3	64	+184.091%
2025-04-04	40.4400	40.4400	40.4400	40.4400	-10.093%	32	64	+156.553%
2025-04-03	44.7100	44.9800	44.7100	44.9800	+3.189%	4	74	+130.658%
2025-03-31	41.1500	43.7300	41.1500	43.5900	-7.472%	18	76	+138.013%
2025-03-28	46.8400	47.1100	46.8400	47.1100	-13.241%	12	74	+120.229%
2025-03-24	54.3000	54.3000	54.3000	54.3000	+5.478%	2	68	+91.068%
2025-03-20	50.8300	52.0700	50.8300	51.4800	+0.136%	14	66	+101.535%
2025-03-14	51.4100	51.4100	51.4100	51.4100	+4.918%	4	60	+101.809%
2025-03-13	49.0000	49.0000	49.0000	49.0000	-3.143%	15	60	+111.735%
2025-03-10	50.6000	50.6000	50.5900	50.5900	-9.027%	15	60	+105.080%
2025-03-07	55.6100	55.6100	55.6100	55.6100	+5.522%	2	45	+86.567%
2025-03-04	52.7000	52.7000	52.7000	52.7000	-6.061%	3	45	+96.869%
2025-02-28	57.2000	57.2000	56.1000	56.1000	-2.520%	8	48	+84.938%
2025-02-27	60.0000	60.0000	57.5500	57.5500	-7.639%	10	50	+80.278%
2025-02-26	62.3000	62.3100	62.3000	62.3100	-4.681%	2	50	+66.506%
2025-02-14	65.3700	65.3700	65.3700	65.3700	-3.370%	2	49	+58.712%
2025-02-13	67.6500	67.6500	67.6500	67.6500	+1.729%	30	67	+53.363%
2025-02-12	65.9400	66.5000	65.9400	66.5000	-3.343%	6	67	+56.015%
2025-02-11	66.9700	68.8000	66.9700	68.8000	+3.521%	2	61	+50.799%
2025-02-07	68.2600	68.2600	66.4600	66.4600	-1.904%	6	61	+56.109%
2025-02-04	68.1200	68.1200	67.7500	67.7500	-4.105%	31	58	+53.137%
2025-02-03	70.0800	70.6500	70.0800	70.6500	+1.145%	110	27	+46.851%
2025-01-30	70.6900	70.6900	69.0000	69.8500	-21.154%	8	56	+48.533%
2025-01-29	88.5900	88.5900	88.5900	88.5900	+8.940%	2	56	+17.113%
2025-01-27	79.8000	81.3200	79.8000	81.3200	-7.748%	8	56	+27.582%
2025-01-24	89.3000	89.3000	88.0000	88.1500	-2.865%	14	55	+17.697%
2025-01-22	85.2600	90.7500	85.2600	90.7500	+14.873%	4	55	+14.325%
2025-01-21	79.0000	79.0000	79.0000	79.0000	+8.442%	23	53	+31.329%
2025-01-14	72.8500	72.8500	72.8500	72.8500	-13.284%	30	31	+42.416%
2025-01-06	84.0100	84.0100	84.0100	84.0100	0.000%	1	1	+23.497%