Dark

MSFT20270617C450
MSFT Jun 17 2027 450.00 Call (MSFT270617C00450000)
option OPRA

EOD

Sep 29, 2026

96.93-0.646%(-0.63)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.8000	97.0000	90.2600	96.9300	-0.646%	22	3,669	0.000%
2026-09-28	91.3700	97.8500	91.1700	97.5600	-3.501%	17	3,679	-0.646%
2026-09-25	94.7300	103.0000	94.7300	101.1000	+16.946%	127	3,669	-4.125%
2026-09-24	83.7000	86.4500	82.0000	86.4500	-1.940%	28	3,670	+12.123%
2026-09-23	89.6500	95.0000	85.8000	88.1600	+0.467%	60	3,694	+9.948%
2026-09-22	94.5000	95.8000	85.1100	87.7500	+0.057%	10	3,722	+10.462%
2026-09-21	84.0000	87.7900	82.5600	87.7000	+3.237%	68	3,722	+10.525%
2026-09-18	84.5000	84.9500	82.8200	84.9500	-2.356%	12	3,751	+14.102%
2026-09-17	85.6700	89.0000	85.6500	87.0000	+7.407%	14	3,749	+11.414%
2026-09-16	85.5300	85.5300	80.9000	81.0000	-10.645%	44	3,751	+19.667%
2026-09-15	89.9300	90.9500	89.3200	90.6500	-4.074%	6	3,750	+6.928%
2026-09-14	87.0000	96.8500	87.0000	94.5000	+8.621%	23	3,752	+2.571%
2026-09-11	87.0000	88.0500	86.2000	87.0000	+3.695%	18	3,751	+11.414%
2026-09-10	85.3800	85.3800	83.9000	83.9000	-1.814%	2	3,750	+15.530%
2026-09-09	84.4200	85.4500	83.6600	85.4500	-1.100%	22	3,748	+13.435%
2026-09-08	84.1900	86.4000	82.9300	86.4000	-2.373%	159	3,753	+12.188%
2026-09-04	92.7400	92.7400	88.5000	88.5000	-10.425%	88	3,835	+9.525%
2026-09-03	95.0000	101.8500	95.0000	98.8000	+15.488%	30	3,835	-1.893%
2026-09-02	87.1700	88.5000	85.5500	85.5500	-5.678%	30	3,844	+13.302%
2026-09-01	89.3500	94.1000	89.3500	90.7000	-5.981%	32	3,850	+6.869%
2026-08-31	98.2000	100.5500	96.4000	96.4700	-5.347%	26	3,857	+0.477%
2026-08-28	98.9600	105.0000	97.5100	101.9200	+5.289%	109	3,863	-4.896%
2026-08-27	88.2200	96.8000	88.2200	96.8000	+9.034%	17	3,898	+0.134%
2026-08-26	87.9000	88.7800	87.0000	88.7800	+6.069%	42	3,905	+9.180%
2026-08-25	80.5000	83.7000	80.5000	83.7000	-0.167%	2	3,908	+15.806%
2026-08-24	82.0500	85.3000	81.9200	83.8400	+5.859%	65	3,903	+15.613%
2026-08-21	81.0000	81.0000	79.2000	79.2000	+2.194%	5	3,923	+22.386%
2026-08-20	79.2100	79.9000	77.5000	77.5000	-3.040%	6	3,925	+25.071%
2026-08-19	77.5000	82.7500	77.5000	79.9300	+1.666%	13	3,927	+21.269%
2026-08-18	76.4800	79.0000	76.4800	78.6200	+1.445%	15	3,927	+23.289%
2026-08-17	85.6500	85.6500	76.5000	77.5000	-12.400%	70	3,932	+25.071%
2026-08-14	89.6500	90.9000	88.0000	88.4700	-2.588%	43	3,943	+9.563%
2026-08-13	92.0000	92.1000	88.4500	90.8200	+4.092%	46	3,943	+6.728%
2026-08-12	88.5200	88.5200	87.0000	87.2500	-8.658%	46	3,942	+11.095%
2026-08-11	95.9000	97.3000	94.0000	95.5200	-3.603%	35	3,950	+1.476%
2026-08-10	97.3500	103.6500	97.3500	99.0900	+4.305%	120	3,964	-2.180%
2026-08-07	99.0000	100.0000	94.3000	95.0000	-1.309%	75	3,991	+2.032%
2026-08-06	90.0000	96.2600	88.0000	96.2600	+10.644%	204	4,007	+0.696%
2026-08-05	91.2000	92.4000	86.2000	87.0000	-4.417%	144	4,031	+11.414%
2026-08-04	82.7700	96.2000	81.3500	91.0200	+4.621%	301	4,066	+6.493%
2026-08-03	78.0500	90.0000	77.1500	87.0000	+22.535%	474	4,198	+11.414%
2026-07-31	61.8000	72.0500	60.9000	71.0000	+13.564%	314	4,286	+36.521%
2026-07-30	57.6500	67.1000	51.3500	62.5200	+81.744%	1,422	4,338	+55.038%
2026-07-29	36.0000	39.5000	34.4000	34.4000	-4.045%	176	4,572	+181.773%
2026-07-28	37.0100	39.7500	35.8500	35.8500	+0.561%	155	4,638	+170.377%
2026-07-27	36.3000	37.0000	35.0400	35.6500	+8.689%	173	4,683	+171.893%
2026-07-24	35.5500	35.8500	32.8000	32.8000	-0.606%	716	4,783	+195.518%
2026-07-23	38.0000	38.0000	31.7000	33.0000	-11.528%	355	5,236	+193.727%
2026-07-22	39.8000	39.8000	36.3500	37.3000	-9.135%	337	5,144	+159.866%
2026-07-21	41.1000	42.2000	39.5500	41.0500	-4.756%	56	5,088	+136.127%
2026-07-20	38.0500	43.7000	38.0000	43.1000	+7.750%	65	5,088	+124.896%
2026-07-17	39.2600	41.5500	37.8000	40.0000	-5.749%	134	5,111	+142.325%
2026-07-16	41.0000	45.0000	39.1500	42.4400	+4.790%	308	5,154	+128.393%
2026-07-15	37.5000	42.0000	37.0500	40.5000	+12.095%	391	5,260	+139.333%
2026-07-14	35.1000	37.3000	33.9700	36.1300	-5.468%	106	5,328	+168.281%
2026-07-13	37.8900	40.0000	35.6500	38.2200	+5.580%	326	5,312	+153.611%
2026-07-10	36.7000	38.0200	34.4000	36.2000	+2.029%	150	5,349	+167.762%
2026-07-09	31.2000	35.6500	31.2000	35.4800	+0.510%	270	5,275	+173.196%
2026-07-08	36.1000	36.1700	33.9000	35.3000	-7.227%	207	5,339	+174.589%
2026-07-07	39.9500	41.2100	38.0500	38.0500	+0.396%	205	5,289	+154.744%
2026-07-06	37.7000	37.9000	35.9000	37.9000	-4.148%	123	5,340	+155.752%
2026-07-02	39.0700	40.3000	37.5500	39.5400	+7.096%	542	5,367	+145.144%
2026-07-01	35.6000	38.9500	33.0000	36.9200	+13.252%	169	5,367	+162.541%
2026-06-30	31.4600	32.7000	30.4500	32.6000	+3.492%	331	5,400	+197.331%
2026-06-29	34.0000	35.5000	30.2500	31.5000	-5.120%	334	5,543	+207.714%
2026-06-26	27.0000	34.0000	26.5500	33.2000	+32.800%	696	5,314	+191.958%
2026-06-25	26.9000	28.0000	24.3000	25.0000	-11.972%	933	4,928	+287.720%
2026-06-24	30.3500	33.0300	28.4000	28.4000	-9.554%	155	5,079	+241.303%
2026-06-23	31.4000	32.5100	30.4600	31.4000	+8.651%	515	5,034	+208.694%
2026-06-22	32.2500	34.9000	28.9000	28.9000	-13.602%	2,095	5,069	+235.398%
2026-06-18	33.4000	35.0500	31.5500	33.4500	+0.905%	598	4,881	+189.776%
2026-06-17	37.8000	38.9500	33.0000	33.1500	-15.756%	486	4,881	+192.398%
2026-06-16	41.9000	41.9000	38.3200	39.3500	-4.837%	213	4,881	+146.328%
2026-06-15	41.9300	43.0800	39.9000	41.3500	+6.545%	244	4,879	+134.414%
2026-06-12	39.8000	39.8000	36.0000	38.8100	-0.487%	198	4,728	+149.755%
2026-06-11	39.8500	40.0000	35.9000	39.0000	-5.225%	330	4,696	+148.538%
2026-06-10	42.2500	44.5000	41.0000	41.1500	-5.706%	146	4,668	+135.553%
2026-06-09	46.0400	48.1000	41.5300	43.6400	-10.021%	458	4,620	+122.113%
2026-06-08	47.9500	49.6000	46.0000	48.5000	-2.178%	158	4,575	+99.856%
2026-06-05	55.9400	57.0000	48.0000	49.5800	-10.100%	249	4,568	+95.502%
2026-06-04	59.7000	59.7000	54.5000	55.1500	-1.165%	132	4,591	+75.757%
2026-06-03	62.2000	62.8500	53.6800	55.8000	-11.639%	516	4,613	+73.710%
2026-06-02	68.6500	70.0000	63.1000	63.1500	-17.332%	335	4,652	+53.492%
2026-06-01	76.1500	78.0300	72.0000	76.3900	+15.306%	541	4,585	+26.888%
2026-05-29	56.0000	67.0000	56.0000	66.2500	+26.070%	293	4,705	+46.309%
2026-05-28	47.3000	54.5100	47.3000	52.5500	+15.191%	116	4,717	+84.453%
2026-05-27	44.6300	46.6600	44.4300	45.6200	-2.334%	89	4,738	+112.473%
2026-05-26	46.5000	49.2500	45.4200	46.7100	-2.688%	98	4,728	+107.514%
2026-05-22	49.4400	51.5000	47.0000	48.0000	-1.194%	110	4,728	+101.938%
2026-05-21	51.5000	51.5000	47.0000	48.5800	-2.254%	98	4,716	+99.527%
2026-05-20	44.7000	49.7000	44.6000	49.7000	+5.745%	63	4,716	+95.030%
2026-05-19	54.7600	55.3100	47.0000	47.0000	-7.389%	100	4,707	+106.234%
2026-05-18	47.8500	51.8200	46.6000	50.7500	+1.500%	220	4,707	+90.995%
2026-05-15	45.6000	53.5000	45.5000	50.0000	+15.982%	275	4,707	+93.860%
2026-05-14	40.3000	44.7200	38.6500	43.1100	+5.791%	282	4,749	+124.843%
2026-05-13	39.5500	41.9000	38.5000	40.7500	-2.768%	159	4,668	+137.865%
2026-05-12	44.4500	44.4500	41.2000	41.9100	-3.098%	149	4,668	+131.281%
2026-05-11	41.9000	43.4000	40.8500	43.2500	-3.889%	733	4,668	+124.116%
2026-05-08	44.8600	46.4500	44.5000	45.0000	-5.263%	191	4,630	+115.400%
2026-05-07	46.4500	51.5000	46.4500	47.5000	+8.571%	128	4,603	+104.063%
2026-05-06	42.0500	46.5500	39.9800	43.7500	+2.459%	128	4,596	+121.554%
2026-05-05	45.0000	45.0000	41.5000	42.7000	-2.288%	97	4,595	+127.002%
2026-05-04	43.9000	47.6100	43.6500	43.7000	-2.303%	80	4,551	+121.808%
2026-05-01	45.8000	47.0000	44.6600	44.7300	+5.247%	98	4,503	+116.700%
2026-04-30	45.7500	46.0300	38.6000	42.5000	-20.188%	538	4,503	+128.071%
2026-04-29	52.5500	54.5500	51.4900	53.2500	-6.167%	139	4,450	+82.028%
2026-04-28	52.0000	56.7500	52.0000	56.7500	+4.685%	119	4,419	+70.802%
2026-04-27	51.3800	54.5800	49.9500	54.2100	+1.517%	53	4,418	+78.805%
2026-04-24	50.0000	54.4500	49.8000	53.4000	+9.091%	124	4,416	+81.517%
2026-04-23	51.8500	52.4000	46.7000	48.9500	-14.333%	186	4,407	+98.018%
2026-04-22	53.0500	57.6700	52.6500	57.1400	+8.838%	144	4,384	+69.636%
2026-04-21	50.0000	54.2500	49.7200	52.5000	+7.362%	243	4,369	+84.629%
2026-04-20	52.0000	52.0000	48.3000	48.9000	-5.889%	185	4,369	+98.221%
2026-04-17	53.2600	57.7500	51.2300	51.9600	+0.893%	260	4,415	+86.547%
2026-04-16	49.5000	52.3000	47.3000	51.5000	+9.342%	210	4,359	+88.214%
2026-04-15	40.0500	48.9000	40.0500	47.1000	+24.111%	242	4,354	+105.796%
2026-04-14	35.1500	39.2900	35.1500	37.9500	+10.932%	195	4,296	+155.415%
2026-04-13	28.4000	34.2100	28.4000	34.2100	+21.744%	2,172	4,276	+183.338%
2026-04-10	28.5000	28.7300	27.5800	28.1000	-0.531%	98	2,481	+244.947%
2026-04-09	26.7500	28.2500	25.7500	28.2500	-0.528%	271	2,450	+243.115%
2026-04-08	31.4000	31.7100	27.3500	28.4000	+3.123%	115	2,439	+241.303%
2026-04-07	27.3200	27.5500	25.9500	27.5400	-1.958%	91	2,422	+251.961%
2026-04-06	28.0000	28.5400	27.8000	28.0900	-2.057%	30	2,407	+245.069%
2026-04-02	26.0000	29.0800	26.0000	28.6800	+3.538%	42	2,393	+237.971%
2026-04-01	28.2500	29.1500	27.7000	27.7000	-4.483%	72	2,393	+249.928%
2026-03-31	27.5000	29.0000	25.9300	29.0000	+15.630%	113	2,387	+234.241%
2026-03-30	24.7900	27.0000	24.1500	25.0800	+2.577%	64	2,362	+286.483%
2026-03-27	25.7200	25.7200	24.4000	24.4500	-9.276%	789	2,343	+296.442%
2026-03-26	28.5000	29.3000	26.9500	26.9500	-5.769%	141	2,139	+259.666%
2026-03-25	30.6400	30.6400	28.4500	28.6000	-3.541%	71	2,140	+238.916%
2026-03-24	32.0000	32.0000	29.0500	29.6500	-11.228%	100	2,118	+226.914%
2026-03-23	34.7500	34.9500	32.8500	33.4000	-1.620%	72	2,069	+190.210%
2026-03-20	34.3000	34.9000	33.7500	33.9500	-5.300%	68	2,031	+185.508%
2026-03-19	36.8000	37.4000	35.7500	35.8500	-4.400%	33	2,009	+170.377%
2026-03-18	40.0000	40.2400	37.5000	37.5000	-8.313%	23	2,002	+158.480%
2026-03-17	42.0500	42.6000	40.4000	40.9000	-2.480%	14	1,994	+136.993%
2026-03-16	41.2000	42.2000	40.4500	41.9400	+1.895%	27	1,995	+131.116%
2026-03-13	43.8300	44.7000	41.1600	41.1600	-6.983%	67	1,975	+135.496%
2026-03-12	45.7700	46.2500	44.2500	44.2500	-2.015%	36	1,926	+119.051%
2026-03-11	48.6500	48.6500	44.9500	45.1600	-3.915%	69	1,912	+114.637%
2026-03-10	48.0000	48.0200	46.5000	47.0000	-4.820%	77	1,937	+106.234%
2026-03-09	48.0000	49.3800	47.3000	49.3800	-1.141%	145	1,915	+96.294%
2026-03-06	52.0000	53.1000	49.9500	49.9500	-3.979%	25	1,972	+94.054%
2026-03-05	51.0500	52.0200	49.3000	52.0200	+4.816%	33	1,974	+86.332%
2026-03-04	47.7000	51.1500	47.3000	49.6300	+3.850%	212	1,985	+95.305%
2026-03-03	44.4800	48.8500	43.4000	47.7900	+6.913%	89	1,920	+102.825%
2026-03-02	43.6000	45.6000	43.6000	44.7000	+5.300%	22	1,879	+116.846%
2026-02-27	42.3000	43.6500	41.8800	42.4500	-8.057%	39	1,875	+128.339%
2026-02-26	47.0500	47.7000	45.0700	46.1700	+3.753%	32	1,854	+109.942%
2026-02-25	41.2400	44.5000	41.0100	44.5000	+13.956%	62	1,863	+117.820%
2026-02-24	36.6500	39.3500	36.6500	39.0500	+4.973%	78	1,863	+148.220%
2026-02-23	41.5000	41.5000	36.9000	37.2000	-12.758%	82	1,798	+160.565%
2026-02-20	42.2700	43.4500	42.0000	42.6400	-0.304%	33	1,747	+127.322%
2026-02-19	43.2500	45.5500	42.5500	42.7700	-0.581%	91	1,727	+126.631%
2026-02-18	42.0000	43.9800	41.5000	43.0200	+3.888%	14	1,643	+125.314%
2026-02-17	43.2300	43.5000	41.3200	41.4100	-5.886%	60	1,642	+134.074%
2026-02-13	44.5500	45.3500	42.8000	44.0000	-1.456%	39	1,592	+120.295%
2026-02-12	43.1700	46.1300	43.1700	44.6500	-1.868%	22	1,592	+117.088%
2026-02-11	48.1000	48.1000	44.8000	45.5000	-7.988%	758	1,555	+113.033%
2026-02-10	51.8100	55.5000	49.4500	49.4500	0.000%	63	1,193	+96.016%
2026-02-09	45.3400	50.1000	45.3400	49.4500	+12.386%	102	1,193	+96.016%
2026-02-06	41.0000	45.0000	40.4000	44.0000	+7.317%	135	1,226	+120.295%
2026-02-05	45.0000	45.3500	40.7200	41.0000	-16.582%	327	1,192	+136.415%
2026-02-04	48.0000	50.8500	48.0000	49.1500	+4.887%	31	1,112	+97.213%
2026-02-03	50.0000	50.1600	46.3000	46.8600	-12.656%	126	1,090	+106.850%
2026-02-02	56.7500	56.8500	53.6500	53.6500	-5.877%	73	1,105	+80.671%
2026-01-30	64.0500	64.0500	56.8100	57.0000	-5.551%	185	1,074	+70.053%
2026-01-29	63.3000	63.3000	54.3500	60.3500	-33.681%	649	966	+60.613%
2026-01-28	91.2000	91.2000	89.0000	91.0000	+1.033%	11	630	+6.516%
2026-01-27	87.8100	90.7600	87.3000	90.0700	+9.017%	24	629	+7.616%
2026-01-26	82.2000	85.3300	82.2000	82.6200	+0.633%	49	643	+17.320%
2026-01-23	69.4500	83.3000	69.4500	82.1000	+17.960%	21	628	+18.063%
2026-01-22	68.1100	70.2500	66.4500	69.6000	+7.490%	51	628	+39.267%
2026-01-21	68.0000	69.2500	63.4100	64.7500	-8.312%	67	581	+49.699%
2026-01-20	69.7000	70.9700	69.7000	70.6200	-6.834%	36	556	+37.256%
2026-01-16	73.9000	75.9500	73.7600	75.8000	+1.937%	12	530	+27.876%
2026-01-15	75.1800	76.1000	73.6800	74.3600	+0.351%	14	530	+30.352%
2026-01-14	78.2000	78.5000	74.1000	74.1000	-8.235%	23	524	+30.810%
2026-01-13	83.5000	83.5000	79.7900	80.7500	-7.492%	26	510	+20.037%
2026-01-12	87.2900	87.2900	87.2900	87.2900	-0.468%	1	497	+11.044%
2026-01-09	87.2500	87.7000	87.2500	87.7000	+0.654%	3	496	+10.525%
2026-01-08	87.1300	87.1300	87.1300	87.1300	-5.540%	1	497	+11.248%
2026-01-07	88.5500	94.4500	88.5500	92.2400	+10.335%	20	496	+5.085%
2026-01-05	84.3500	85.0800	83.6000	83.6000	-0.476%	14	486	+15.945%
2026-01-02	86.0500	86.0500	84.0000	84.0000	-9.483%	7	482	+15.393%
2025-12-31	92.9500	92.9500	92.8000	92.8000	-0.483%	2	475	+4.450%
2025-12-29	94.9200	94.9200	92.8000	93.2500	-1.344%	8	475	+3.946%
2025-12-26	94.5200	94.5200	94.5200	94.5200	-1.971%	1	472	+2.550%
2025-12-24	96.4200	96.4200	96.4200	96.4200	+2.032%	1	473	+0.529%
2025-12-23	94.5000	94.5000	94.5000	94.5000	+0.693%	2	473	+2.571%
2025-12-22	95.0300	95.0600	93.8500	93.8500	+0.471%	4	473	+3.282%
2025-12-19	95.7900	95.7900	93.4100	93.4100	+4.896%	33	475	+3.768%
2025-12-16	88.0000	89.0500	88.0000	89.0500	-1.384%	2	467	+8.849%
2025-12-15	90.3000	90.3000	90.3000	90.3000	-5.027%	1	468	+7.342%
2025-12-12	95.0800	95.0800	95.0800	95.0800	-1.051%	4	467	+1.946%
2025-12-11	95.1500	96.0900	95.1500	96.0900	+2.496%	3	467	+0.874%
2025-12-10	94.8000	94.8000	92.5000	93.7500	-7.962%	5	466	+3.392%
2025-12-09	101.8600	101.8600	101.8600	101.8600	+0.851%	1	462	-4.840%
2025-12-08	100.0000	102.5200	100.0000	101.0000	+6.070%	4	462	-4.030%
2025-12-05	95.4500	95.4500	94.9700	95.2200	+2.519%	14	461	+1.796%
2025-12-04	92.8400	93.0500	92.0500	92.8800	-1.349%	7	467	+4.360%
2025-12-03	95.5000	95.5000	94.1500	94.1500	-6.782%	2	464	+2.953%
2025-12-02	101.0000	101.0000	101.0000	101.0000	+0.648%	1	463	-4.030%
2025-11-26	100.0000	100.3500	100.0000	100.3500	+10.021%	5	459	-3.408%
2025-11-24	89.9900	91.5500	89.9200	91.2100	+0.785%	14	459	+6.271%
2025-11-21	94.0000	94.0000	90.5000	90.5000	-12.981%	11	453	+7.105%
2025-11-20	103.6100	104.0000	103.6100	104.0000	+2.868%	3	444	-6.798%
2025-11-19	103.1000	103.1000	101.1000	101.1000	-4.352%	8	441	-4.125%
2025-11-18	103.9300	106.0000	103.9300	105.7000	-10.802%	12	445	-8.297%
2025-11-12	114.5200	118.5000	114.5200	118.5000	+5.634%	2	441	-18.203%
2025-11-11	113.2500	113.2500	112.1800	112.1800	-1.354%	4	442	-13.594%
2025-11-10	112.5000	113.7200	112.4400	113.7200	+5.590%	4	442	-14.764%
2025-11-07	107.5500	107.7000	107.5500	107.7000	-2.091%	2	441	-10.000%
2025-11-06	109.2000	110.0000	109.1800	110.0000	-4.885%	4	442	-11.882%
2025-11-05	117.4100	117.4100	115.3800	115.6500	-3.737%	6	440	-16.187%
2025-11-04	120.1400	120.1400	120.1400	120.1400	-0.249%	1	439	-19.319%
2025-11-03	126.7500	126.7500	120.4400	120.4400	-2.478%	7	433	-19.520%
2025-10-31	123.1000	123.5000	123.1000	123.5000	-2.871%	2	433	-21.514%
2025-10-30	136.9000	136.9000	126.7800	127.1500	-9.217%	12	431	-23.767%
2025-10-29	141.9300	141.9300	139.9500	140.0600	-0.772%	9	433	-30.794%
2025-10-28	143.0000	145.4100	141.1500	141.1500	+6.176%	7	430	-31.328%
2025-10-27	130.0100	132.9400	130.0100	132.9400	+5.508%	2	430	-27.087%
2025-10-24	125.3000	126.0000	125.3000	126.0000	+0.671%	2	430	-23.071%
2025-10-23	125.0100	125.1600	125.0100	125.1600	+2.928%	2	431	-22.555%
2025-10-22	122.5100	122.5100	121.6000	121.6000	+2.211%	3	432	-20.288%
2025-10-21	118.9700	118.9700	118.9700	118.9700	-0.469%	1	429	-18.526%
2025-10-20	119.5300	119.5300	119.5300	119.5300	+0.538%	1	430	-18.907%
2025-10-15	120.6500	120.6500	118.8700	118.8900	+3.455%	11	430	-18.471%
2025-10-14	114.9200	114.9200	114.9200	114.9200	-2.196%	1	425	-15.654%
2025-10-13	118.2000	118.2000	117.5000	117.5000	-1.879%	8	425	-17.506%
2025-10-10	121.0100	121.0100	119.7500	119.7500	-2.989%	2	422	-19.056%
2025-10-09	123.2000	123.4400	123.2000	123.4400	-1.406%	2	421	-21.476%
2025-10-07	125.2000	125.2000	125.2000	125.2000	-3.320%	5	421	-22.580%
2025-10-06	129.5000	129.5000	129.5000	129.5000	+7.917%	1	421	-25.151%
2025-10-03	120.0000	120.0000	120.0000	120.0000	+3.066%	5	422	-19.225%
2025-10-02	116.7000	116.7000	116.4300	116.4300	-3.418%	2	418	-16.748%
2025-10-01	120.5500	120.5500	120.5500	120.5500	+1.430%	2	417	-19.594%
2025-09-30	118.8500	118.8500	118.8500	118.8500	+1.581%	1	417	-18.443%
2025-09-29	117.0000	117.0000	117.0000	117.0000	+1.739%	1	418	-17.154%
2025-09-24	112.8000	115.0000	112.8000	115.0000	-0.303%	3	417	-15.713%
2025-09-23	115.3500	115.3500	115.3500	115.3500	-0.285%	1	419	-15.969%
2025-09-19	117.0000	117.0000	115.6800	115.6800	+1.367%	3	418	-16.209%
2025-09-18	114.1200	114.1200	114.1200	114.1200	+1.440%	1	421	-15.063%
2025-09-17	113.0000	113.0000	112.5000	112.5000	-2.131%	2	422	-13.840%
2025-09-16	116.1500	116.1500	114.9500	114.9500	-1.118%	2	421	-15.676%
2025-09-15	116.2500	116.2500	116.2500	116.2500	+0.060%	1	420	-16.619%
2025-09-12	110.3900	116.1800	110.3900	116.1800	+7.078%	8	419	-16.569%
2025-09-11	105.1000	108.5000	105.1000	108.5000	+1.468%	3	418	-10.664%
2025-09-10	105.5500	108.3200	105.5500	106.9300	+1.355%	8	419	-9.352%
2025-09-09	105.5000	105.5000	105.5000	105.5000	+0.505%	1	418	-8.123%
2025-09-08	106.7000	106.7000	104.3000	104.9700	+2.912%	8	417	-7.659%
2025-09-05	104.8000	104.8000	102.0000	102.0000	-8.183%	5	416	-4.971%
2025-09-02	109.5400	111.0900	109.5400	111.0900	-1.690%	6	411	-12.746%
2025-08-28	112.0000	113.0000	112.0000	113.0000	+4.707%	5	406	-14.221%
2025-08-26	107.9200	107.9200	107.9200	107.9200	-3.150%	1	401	-10.183%
2025-08-25	113.0300	113.0300	111.4300	111.4300	-4.270%	6	401	-13.013%
2025-08-22	116.4000	116.4000	116.4000	116.4000	+2.510%	1	396	-16.727%
2025-08-21	113.3500	113.6500	113.3500	113.5500	-2.699%	34	395	-14.637%
2025-08-19	115.8300	116.7000	115.8300	116.7000	-4.766%	2	394	-16.941%
2025-08-18	123.5800	123.5800	122.5400	122.5400	-3.603%	7	394	-20.899%
2025-08-15	127.1200	127.1200	127.1200	127.1200	-0.649%	5	387	-23.749%
2025-08-13	127.9500	127.9500	127.9500	127.9500	-1.728%	1	392	-24.244%
2025-08-12	128.3500	130.2000	128.3500	130.2000	+3.292%	7	391	-25.553%
2025-08-08	126.1500	126.1500	126.0500	126.0500	+1.579%	2	386	-23.102%
2025-08-07	128.9800	128.9800	123.2500	124.0900	-4.546%	13	385	-21.887%
2025-08-06	129.3000	130.1000	129.3000	130.0000	-1.701%	4	380	-25.438%
2025-08-05	137.4900	137.4900	132.2500	132.2500	-4.788%	30	378	-26.707%
2025-08-04	137.4000	138.9000	137.4000	138.9000	+7.566%	5	365	-30.216%
2025-08-01	132.6500	132.6500	129.1300	129.1300	-5.100%	2	366	-24.936%
2025-07-31	140.0000	140.5000	136.0700	136.0700	+10.357%	19	366	-28.765%
2025-07-25	123.3000	123.3000	123.3000	123.3000	+5.882%	1	360	-21.387%
2025-07-24	116.4500	116.4500	116.4500	116.4500	+1.138%	2	361	-16.763%
2025-07-22	115.1400	115.1400	115.1400	115.1400	-2.729%	2	363	-15.816%
2025-07-18	120.5700	120.5700	118.3700	118.3700	-1.522%	12	361	-18.113%
2025-07-17	120.6500	120.8800	120.2000	120.2000	+3.710%	17	361	-19.359%
2025-07-15	114.4800	115.9000	114.4800	115.9000	+2.995%	2	362	-16.368%
2025-07-14	112.8600	112.8600	112.5300	112.5300	-0.372%	11	362	-13.863%
2025-07-11	112.9500	112.9500	112.9500	112.9500	+2.356%	2	372	-14.183%
2025-07-10	110.1700	110.3500	110.1700	110.3500	+1.987%	6	372	-12.161%
2025-07-08	108.2000	108.2000	108.2000	108.2000	-2.214%	7	372	-10.416%
2025-07-03	110.6500	110.6500	110.6500	110.6500	+4.584%	10	372	-12.399%
2025-07-02	105.8000	105.8000	105.8000	105.8000	-4.856%	1	372	-8.384%
2025-06-30	111.2000	111.2000	111.2000	111.2000	+0.981%	1	372	-12.833%
2025-06-27	111.5000	111.5000	110.0000	110.1200	+0.109%	4	373	-11.978%
2025-06-26	108.1200	110.0000	108.0000	110.0000	+4.612%	7	372	-11.882%
2025-06-25	105.1500	105.1500	105.1500	105.1500	-0.764%	1	370	-7.817%
2025-06-24	105.9600	105.9600	105.9600	105.9600	+10.571%	1	370	-8.522%
2025-06-23	95.8300	95.8300	95.8300	95.8300	-1.409%	1	370	+1.148%
2025-06-20	101.2200	101.2200	97.2000	97.2000	-1.370%	18	369	-0.278%
2025-06-18	99.1300	99.1300	98.5500	98.5500	+2.592%	3	363	-1.644%
2025-06-11	95.8500	96.6400	95.8500	96.0600	+3.290%	22	363	+0.906%
2025-06-10	92.8500	93.3000	92.5000	93.0000	-1.274%	128	361	+4.226%
2025-06-06	94.2000	94.2000	94.2000	94.2000	+2.570%	2	375	+2.898%
2025-06-05	91.3600	91.8500	91.3600	91.8400	+11.809%	4	374	+5.542%
2025-05-23	82.1400	82.1400	82.1400	82.1400	-4.864%	4	374	+18.006%
2025-05-22	86.3400	86.3400	86.3400	86.3400	-0.358%	1	374	+12.265%
2025-05-21	86.6500	86.6500	86.6500	86.6500	+3.155%	5	373	+11.864%
2025-05-20	84.5500	84.5500	84.0000	84.0000	-2.348%	19	378	+15.393%
2025-05-19	86.7500	86.8100	86.0200	86.0200	+4.584%	8	386	+12.683%
2025-05-16	82.2500	82.2500	82.2500	82.2500	-1.284%	2	384	+17.848%
2025-05-15	84.0300	85.2500	83.3200	83.3200	+0.168%	84	384	+16.335%
2025-05-14	82.6200	83.1800	82.6200	83.1800	+3.342%	4	446	+16.530%
2025-05-13	80.4200	81.9000	79.5000	80.4900	+0.149%	13	445	+20.425%
2025-05-12	77.0000	80.3700	77.0000	80.3700	+6.875%	15	450	+20.605%
2025-05-09	75.2000	75.2000	75.2000	75.2000	-4.167%	2	462	+28.896%
2025-05-08	76.5800	78.7500	75.1500	78.4700	+6.184%	25	462	+23.525%
2025-05-07	72.2300	73.9000	72.2300	73.9000	-0.230%	4	442	+31.164%
2025-05-05	73.5000	75.3300	73.5000	74.0700	-0.108%	8	440	+30.863%
2025-05-02	70.8500	74.2100	70.8500	74.1500	+5.989%	32	445	+30.722%
2025-05-01	71.7800	71.7800	68.9500	69.9600	+48.851%	23	432	+38.551%
2025-04-30	46.4600	47.0000	46.4600	47.0000	+4.167%	4	420	+106.234%
2025-04-28	45.1800	45.1800	45.1200	45.1200	-4.204%	2	418	+114.827%
2025-04-25	45.2200	47.1000	45.2200	47.1000	+27.126%	8	418	+105.796%
2025-04-22	35.0500	37.0500	35.0500	37.0500	+10.301%	8	417	+161.619%
2025-04-21	33.2500	33.5900	33.2500	33.5900	-13.982%	4	412	+188.568%
2025-04-17	39.0400	39.0500	38.5000	39.0500	+1.429%	8	411	+148.220%
2025-04-16	42.5000	42.5000	38.0100	38.5000	-14.444%	9	411	+151.766%
2025-04-15	48.6900	48.6900	45.0000	45.0000	-2.975%	153	410	+115.400%
2025-04-14	49.1300	50.5000	46.0000	46.3800	+2.929%	35	260	+108.991%
2025-04-11	45.0600	45.0600	45.0600	45.0600	+3.136%	4	263	+115.113%
2025-04-10	43.6900	43.6900	43.6900	43.6900	-3.040%	1	263	+121.859%
2025-04-09	33.6400	46.4200	33.6400	45.0600	+35.315%	8	263	+115.113%
2025-04-08	37.1000	37.1300	33.3000	33.3000	+1.185%	24	267	+191.081%
2025-04-07	29.7400	37.7000	29.7400	32.9100	-7.763%	21	263	+194.531%
2025-04-04	37.9000	41.3100	35.4600	35.6800	-13.816%	142	249	+171.665%
2025-04-03	41.4000	41.4000	41.4000	41.4000	-8.407%	2	231	+134.130%
2025-04-02	45.1500	45.2000	45.1500	45.2000	+5.780%	3	229	+114.447%
2025-04-01	43.4000	43.4000	42.7300	42.7300	+3.588%	58	232	+126.843%
2025-03-31	40.1800	41.2500	38.6200	41.2500	-4.070%	127	182	+134.982%
2025-03-28	45.0000	45.0000	42.8200	43.0000	-11.065%	38	86	+125.419%
2025-03-26	48.3500	48.3500	48.3500	48.3500	-6.208%	2	70	+100.476%
2025-03-25	51.5000	51.5500	51.5000	51.5500	+1.938%	2	68	+88.031%
2025-03-24	51.7700	51.7700	50.0000	50.5700	+7.596%	13	68	+91.675%
2025-03-21	45.3700	47.0600	45.3700	47.0000	-4.878%	250	76	+106.234%
2025-03-20	49.5000	50.5000	46.2700	49.4100	+2.447%	2,509	200	+96.175%
2025-03-19	48.2300	48.2300	48.2300	48.2300	+3.254%	2	30	+100.974%
2025-03-18	46.7100	46.7100	46.7100	46.7100	-5.464%	1	32	+107.514%
2025-03-14	49.4100	49.4100	49.4100	49.4100	+8.332%	2	31	+96.175%
2025-03-13	45.6000	45.6100	45.6000	45.6100	-5.920%	3	30	+112.519%
2025-03-12	50.2000	50.2000	48.4800	48.4800	+5.391%	2	30	+99.938%
2025-03-11	46.0000	46.0000	46.0000	46.0000	-2.646%	1	29	+110.717%
2025-03-10	48.0000	48.0000	45.9800	47.2500	-10.849%	10	29	+105.143%
2025-03-07	53.0000	53.0000	53.0000	53.0000	+2.336%	2	32	+82.887%
2025-03-05	52.2000	52.2000	51.7900	51.7900	+1.450%	2	32	+87.160%
2025-03-04	50.0000	51.0500	48.0000	51.0500	+1.491%	6	32	+89.873%
2025-03-03	53.5000	53.7600	50.3000	50.3000	-3.732%	12	30	+92.704%
2025-02-28	51.3000	52.2500	51.3000	52.2500	-3.241%	12	41	+85.512%
2025-02-27	55.7000	55.7000	54.0000	54.0000	-4.627%	6	43	+79.500%
2025-02-26	59.3200	59.3200	56.6200	56.6200	+0.963%	12	37	+71.194%
2025-02-25	56.6000	56.6000	56.0800	56.0800	-4.153%	6	25	+72.842%
2025-02-24	58.5100	58.5100	58.5100	58.5100	-3.798%	5	21	+65.664%
2025-02-14	61.1000	61.2400	59.1500	60.8200	-2.563%	16	20	+59.372%
2025-02-13	61.2700	62.4200	61.2700	62.4200	-2.606%	3	21	+55.287%
2025-02-11	64.0900	64.0900	64.0900	64.0900	+3.039%	1	21	+51.240%
2025-02-07	62.2000	62.2000	62.2000	62.2000	-1.613%	4	21	+55.836%
2025-02-03	63.2200	63.2200	63.2200	63.2200	-5.345%	4	19	+53.322%
2025-01-30	64.0100	66.7900	64.0100	66.7900	-24.145%	13	15	+45.127%
2025-01-28	89.6500	89.6500	88.0500	88.0500	+21.314%	6	9	+10.085%
2025-01-27	72.2500	72.5800	72.2500	72.5800	-15.002%	3	11	+33.549%
2025-01-24	84.8100	85.3900	84.8100	85.3900	-0.882%	4	10	+13.514%
2025-01-22	84.8000	86.1500	83.2000	86.1500	+15.421%	8	10	+12.513%
2025-01-15	74.6400	74.6400	74.6400	74.6400	+6.965%	1	8	+29.863%
2025-01-10	69.7800	69.7800	69.7800	69.7800	-8.136%	2	7	+38.908%
2025-01-08	75.9600	75.9600	75.9600	75.9600	+0.743%	5	8	+27.607%
2025-01-07	75.4000	75.4000	75.4000	75.4000	-1.309%	1	8	+28.554%
2025-01-06	78.3800	79.0000	76.4000	76.4000	+4.073%	5	9	+26.872%
2025-01-03	73.4100	73.4100	73.4100	73.4100	0.000%	14	7	+32.039%