Dark

MSFT20270617C460
MSFT Jun 17 2027 460.00 Call (MSFT270617C00460000)
option OPRA

EOD

Sep 29, 2026

89.50+0.449%(+0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	84.0000	91.0000	84.0000	89.5000	+0.449%	5	1,013	0.000%
2026-09-28	85.8000	89.1000	84.0000	89.1000	-6.408%	18	1,014	+0.449%
2026-09-25	90.0000	96.0000	90.0000	95.2000	+21.274%	35	1,013	-5.987%
2026-09-24	78.1500	78.5000	78.1500	78.5000	-4.895%	2	1,040	+14.013%
2026-09-23	84.5400	84.5400	80.0600	82.5400	+4.151%	5	1,041	+8.432%
2026-09-22	87.9000	87.9000	78.2500	79.2500	-2.761%	4	1,040	+12.934%
2026-09-21	76.9900	81.5000	76.9900	81.5000	+4.621%	4	1,040	+9.816%
2026-09-18	77.8400	77.9000	77.8400	77.9000	-4.581%	3	1,040	+14.891%
2026-09-17	81.0000	81.6400	80.0000	81.6400	+5.003%	10	1,040	+9.628%
2026-09-16	77.7500	77.7500	77.7500	77.7500	-5.689%	2	1,039	+15.113%
2026-09-15	84.9700	84.9700	82.4400	82.4400	-6.318%	13	1,037	+8.564%
2026-09-14	83.4000	90.1000	83.3200	88.0000	+10.083%	36	1,026	+1.705%
2026-09-11	81.5000	82.0000	79.9400	79.9400	+2.658%	6	1,029	+11.959%
2026-09-10	80.0000	80.0000	77.1500	77.8700	-1.803%	3	1,034	+14.935%
2026-09-08	78.0000	79.3000	77.9000	79.3000	-4.458%	3	1,036	+12.863%
2026-09-04	86.0000	86.0000	83.0000	83.0000	-8.620%	23	1,041	+7.831%
2026-09-03	95.0000	95.0000	90.8300	90.8300	+12.274%	5	1,041	-1.464%
2026-09-02	81.7500	81.7500	80.0000	80.9000	-7.627%	3	1,042	+10.630%
2026-09-01	85.5600	87.5800	85.5600	87.5800	-5.727%	2	1,042	+2.192%
2026-08-31	92.2500	92.9000	92.2500	92.9000	-5.445%	20	1,042	-3.660%
2026-08-28	91.6000	98.2500	91.6000	98.2500	+9.227%	17	1,043	-8.906%
2026-08-27	85.6000	89.9500	85.6000	89.9500	+9.695%	22	1,050	-0.500%
2026-08-26	81.8600	82.0000	81.8600	82.0000	+4.592%	26	1,068	+9.146%
2026-08-25	78.0400	78.4500	78.0400	78.4000	+2.524%	10	1,081	+14.158%
2026-08-24	76.4700	76.4700	76.4700	76.4700	+1.824%	2	1,087	+17.039%
2026-08-21	73.5000	76.1800	73.5000	75.1000	+1.789%	9	1,085	+19.174%
2026-08-20	72.7000	74.0000	72.7000	73.7800	-0.873%	7	1,081	+21.307%
2026-08-19	76.0000	76.0000	73.9300	74.4300	-0.295%	6	1,083	+20.247%
2026-08-18	71.7000	74.6500	71.7000	74.6500	+3.250%	8	1,081	+19.893%
2026-08-17	75.6000	75.6000	71.7000	72.3000	-12.523%	49	1,076	+23.790%
2026-08-14	85.0000	85.0000	82.6500	82.6500	-0.422%	8	1,085	+8.288%
2026-08-13	85.3800	86.9500	81.7000	83.0000	+0.484%	11	1,085	+7.831%
2026-08-12	81.7000	83.0000	81.0000	82.6000	-6.243%	24	1,085	+8.354%
2026-08-11	88.3000	91.1000	88.0000	88.1000	-4.654%	28	1,078	+1.589%
2026-08-10	90.0000	97.3000	90.0000	92.4000	+3.437%	35	1,076	-3.139%
2026-08-07	92.6000	93.4300	89.2200	89.3300	-0.246%	40	1,078	+0.190%
2026-08-06	85.1100	90.0000	85.1100	89.5500	+7.143%	59	1,083	-0.056%
2026-08-05	87.7500	88.1500	81.4000	83.5800	-1.982%	105	1,108	+7.083%
2026-08-04	77.0500	90.0000	77.0500	85.2700	+3.609%	93	1,096	+4.961%
2026-08-03	74.0000	83.8100	73.6100	82.3000	+25.076%	165	1,132	+8.748%
2026-07-31	56.8000	66.0000	56.8000	65.8000	+13.253%	149	1,222	+36.018%
2026-07-30	50.7500	62.1500	48.5000	58.1000	+83.861%	465	1,211	+54.045%
2026-07-29	33.3700	35.6000	31.6000	31.6000	-11.360%	33	1,319	+183.228%
2026-07-28	35.4300	36.7300	34.3000	35.6500	+7.412%	9	1,323	+151.052%
2026-07-27	33.2000	33.9500	32.1500	33.1900	+5.701%	48	1,326	+169.660%
2026-07-24	30.6500	31.4000	30.6500	31.4000	+4.667%	45	1,323	+185.032%
2026-07-23	34.0000	34.0000	28.8000	30.0000	-15.493%	15	1,303	+198.333%
2026-07-22	37.7300	37.7300	33.8000	35.5000	-7.432%	28	1,307	+152.113%
2026-07-21	38.0500	38.7000	37.9800	38.3500	-2.665%	4	1,293	+133.377%
2026-07-20	37.3000	40.9000	37.3000	39.4000	+4.371%	36	1,294	+127.157%
2026-07-17	36.8000	37.7500	35.0000	37.7500	-0.658%	36	1,298	+137.086%
2026-07-16	38.0500	41.7000	37.1000	38.0000	+2.013%	38	1,272	+135.526%
2026-07-15	35.1000	38.4000	35.1000	37.2500	+13.050%	29	1,274	+140.268%
2026-07-14	33.0000	34.0000	32.9500	32.9500	-6.206%	33	1,274	+171.624%
2026-07-13	32.7500	36.2200	32.7500	35.1300	+8.829%	63	1,263	+154.768%
2026-07-10	33.2600	33.6000	31.9000	32.2800	-1.284%	67	1,260	+177.261%
2026-07-09	29.0300	32.7000	29.0200	32.7000	+0.615%	49	1,246	+173.700%
2026-07-08	33.2000	33.2000	31.9500	32.5000	-7.749%	30	1,266	+175.385%
2026-07-07	38.3000	38.3000	35.2300	35.2300	+0.859%	23	1,258	+154.045%
2026-07-06	34.7000	35.1000	33.5000	34.9300	-4.719%	28	1,256	+156.227%
2026-07-02	36.3500	37.0500	36.2500	36.6600	+7.824%	68	1,280	+144.135%
2026-07-01	33.0000	36.0000	33.0000	34.0000	+12.397%	145	1,280	+163.235%
2026-06-30	28.9800	30.3000	28.3000	30.2500	+4.925%	56	1,272	+195.868%
2026-06-29	32.0000	32.4500	28.0000	28.8300	-7.000%	43	1,275	+210.441%
2026-06-26	25.5000	31.0000	24.5000	31.0000	+26.789%	139	1,249	+188.710%
2026-06-25	23.5400	24.9000	22.3500	24.4500	-4.678%	108	1,225	+266.053%
2026-06-24	27.9100	30.1400	25.6500	25.6500	-9.842%	166	1,220	+248.928%
2026-06-23	28.9900	30.2000	28.0000	28.4500	+6.754%	109	1,217	+214.587%
2026-06-22	31.2000	31.2000	26.6500	26.6500	-14.032%	36	1,196	+235.835%
2026-06-18	29.6100	31.9300	29.0000	31.0000	+0.649%	89	1,154	+188.710%
2026-06-17	34.3500	35.1500	30.2500	30.8000	-14.681%	99	1,154	+190.584%
2026-06-16	35.9000	37.3100	35.5000	36.1000	-8.538%	51	1,154	+147.922%
2026-06-15	37.8000	39.7700	37.8000	39.4700	+11.027%	30	1,136	+126.754%
2026-06-12	35.9000	35.9700	33.0000	35.5500	-2.736%	99	1,112	+151.758%
2026-06-11	39.0000	39.0000	33.4600	36.5500	-6.282%	106	1,084	+144.870%
2026-06-10	39.0000	41.5000	38.2500	39.0000	-4.059%	61	1,062	+129.487%
2026-06-09	43.7900	43.7900	39.4600	40.6500	-9.667%	145	1,055	+120.172%
2026-06-08	44.3000	45.0000	42.4300	45.0000	-2.174%	52	1,071	+98.889%
2026-06-05	49.5000	49.5000	45.0000	46.0000	-10.853%	69	1,071	+94.565%
2026-06-04	55.7000	55.7000	50.8000	51.6000	-0.769%	32	1,080	+73.450%
2026-06-03	55.8000	55.8000	49.9500	52.0000	-11.715%	40	1,076	+72.115%
2026-06-02	63.0000	66.0000	58.8500	58.9000	-17.287%	76	1,062	+51.952%
2026-06-01	69.1700	72.5000	67.7700	71.2100	+15.695%	234	1,047	+25.685%
2026-05-29	51.5000	61.5500	51.5000	61.5500	+27.038%	156	959	+45.410%
2026-05-28	43.5000	50.5000	43.5000	48.4500	+17.912%	53	976	+84.727%
2026-05-27	41.1500	42.9500	41.0900	41.0900	-3.318%	102	986	+117.815%
2026-05-26	43.0000	45.3500	42.5000	42.5000	-3.846%	28	968	+110.588%
2026-05-22	44.0000	44.8000	43.3000	44.2000	-1.625%	9	959	+102.489%
2026-05-21	47.8300	47.8300	43.8800	44.9300	-0.156%	25	952	+99.199%
2026-05-20	42.4000	45.0000	41.0000	45.0000	+1.626%	53	952	+98.889%
2026-05-19	51.3000	51.3000	43.9300	44.2800	-3.739%	102	928	+102.123%
2026-05-18	44.6800	47.5000	43.8600	46.0000	-2.128%	134	928	+94.565%
2026-05-15	41.5900	49.1400	41.0000	47.0000	+18.807%	65	928	+90.426%
2026-05-14	36.2000	40.4500	36.2000	39.5600	+5.269%	29	871	+126.239%
2026-05-13	35.8000	37.5800	35.8000	37.5800	-0.844%	28	871	+138.159%
2026-05-12	38.0000	38.9300	36.9500	37.9000	-4.654%	35	871	+136.148%
2026-05-11	37.3100	39.7500	37.0700	39.7500	-1.852%	25	871	+125.157%
2026-05-08	41.7700	42.7500	40.5000	40.5000	-7.301%	80	856	+120.988%
2026-05-07	47.5000	47.5000	43.6900	43.6900	+8.953%	45	867	+104.852%
2026-05-06	37.2000	41.5000	37.2000	40.1000	+2.036%	9	834	+123.192%
2026-05-05	39.3300	39.9500	38.0500	39.3000	-2.843%	59	836	+127.735%
2026-05-04	43.2700	43.2700	40.4500	40.4500	-3.622%	11	796	+121.261%
2026-05-01	43.0000	43.0000	40.6200	41.9700	+6.930%	6	792	+113.248%
2026-04-30	40.6500	42.3500	35.1300	39.2500	-21.735%	49	792	+128.025%
2026-04-29	51.0000	51.0000	48.2500	50.1500	-3.835%	38	778	+78.465%
2026-04-28	50.1300	52.2400	49.8300	52.1500	+3.678%	20	757	+71.620%
2026-04-27	48.9500	50.3000	48.5100	50.3000	+1.309%	8	757	+77.932%
2026-04-24	47.0000	49.6500	46.5000	49.6500	+12.713%	10	753	+80.262%
2026-04-23	47.0000	47.5000	43.0800	44.0500	-17.230%	17	752	+103.178%
2026-04-22	48.6100	53.3700	48.6100	53.2200	+9.732%	41	747	+68.170%
2026-04-21	48.5000	50.5000	48.5000	48.5000	+6.946%	25	755	+84.536%
2026-04-20	46.0000	46.0400	44.8900	45.3500	-4.325%	29	755	+97.354%
2026-04-17	49.3600	53.2800	47.4000	47.4000	-0.357%	29	761	+88.819%
2026-04-16	47.3500	47.8200	44.0500	47.5700	+9.432%	98	747	+88.144%
2026-04-15	37.9000	44.6100	37.9000	43.4700	+24.413%	39	728	+105.889%
2026-04-14	34.9000	35.1000	34.0000	34.9400	+12.710%	10	714	+156.153%
2026-04-13	28.3000	31.0000	28.3000	31.0000	+21.331%	17	707	+188.710%
2026-04-10	25.6000	26.0000	25.2400	25.5500	+1.228%	25	703	+250.294%
2026-04-09	23.6000	25.3600	23.5000	25.2400	-2.736%	5	683	+254.596%
2026-04-08	28.0000	28.7900	25.9500	25.9500	+9.034%	63	682	+244.894%
2026-04-07	25.0000	25.0000	23.8000	23.8000	-6.410%	3	630	+276.050%
2026-04-06	25.5000	25.5000	25.2600	25.4300	-1.051%	48	629	+251.947%
2026-04-02	25.8000	25.8000	25.7000	25.7000	+2.187%	33	669	+248.249%
2026-04-01	26.0000	27.1000	25.1500	25.1500	-2.595%	7	669	+255.865%
2026-03-31	24.8700	25.9000	24.8700	25.8200	+13.644%	10	667	+246.631%
2026-03-30	22.9300	24.0500	22.5400	22.7200	+2.805%	9	671	+293.926%
2026-03-27	22.7300	22.8500	22.0300	22.1000	-9.796%	69	671	+304.977%
2026-03-26	25.5700	25.8300	24.2600	24.5000	-5.769%	32	687	+265.306%
2026-03-25	27.0000	27.0000	26.0000	26.0000	-4.094%	89	708	+244.231%
2026-03-24	27.2700	27.4000	26.6500	27.1100	-10.232%	35	686	+230.136%
2026-03-23	31.3000	31.3000	30.2000	30.2000	-1.821%	7	680	+196.358%
2026-03-20	31.1400	31.4100	30.7600	30.7600	-7.461%	17	682	+190.962%
2026-03-19	33.4800	33.4800	33.2400	33.2400	-7.409%	42	686	+169.254%
2026-03-18	36.1000	36.7800	35.9000	35.9000	-6.995%	7	659	+149.304%
2026-03-16	38.6000	38.6000	38.6000	38.6000	+1.579%	2	653	+131.865%
2026-03-13	39.3300	39.3300	38.0000	38.0000	-8.785%	3	653	+135.526%
2026-03-12	41.6500	41.6600	41.6500	41.6600	+0.024%	5	654	+114.834%
2026-03-11	43.9000	43.9000	41.2000	41.6500	-5.341%	49	650	+114.886%
2026-03-10	44.1500	44.1500	43.7500	44.0000	-2.655%	5	623	+103.409%
2026-03-09	45.8000	45.8000	45.2000	45.2000	-5.538%	2	623	+98.009%
2026-03-06	47.8500	47.8500	47.8500	47.8500	+1.679%	1	631	+87.043%
2026-03-05	46.0000	47.2000	46.0000	47.0600	+2.304%	6	630	+90.183%
2026-03-04	44.0000	46.0000	44.0000	46.0000	+5.360%	12	629	+94.565%
2026-03-03	43.6600	43.6600	43.6600	43.6600	+3.829%	1	626	+104.993%
2026-03-02	41.9000	42.0500	41.6000	42.0500	+6.861%	15	625	+112.842%
2026-02-27	39.3500	39.3500	39.3500	39.3500	-5.158%	1	637	+127.446%
2026-02-25	39.5000	41.4900	39.5000	41.4900	+14.582%	6	633	+115.715%
2026-02-24	36.2000	36.2100	34.4700	36.2100	+5.908%	25	633	+147.169%
2026-02-23	36.0000	36.2200	34.1900	34.1900	-13.311%	35	631	+161.772%
2026-02-20	38.4600	39.4400	38.4600	39.4400	-1.103%	2	656	+126.927%
2026-02-19	41.2000	41.9000	39.1500	39.8800	+1.218%	77	656	+124.423%
2026-02-18	39.4700	39.4700	39.4000	39.4000	+3.141%	2	606	+127.157%
2026-02-17	38.0300	39.4000	38.0000	38.2000	-5.516%	41	606	+134.293%
2026-02-13	40.4400	40.4400	40.4300	40.4300	-4.058%	3	609	+121.370%
2026-02-12	41.4500	42.1400	39.7000	42.1400	+0.573%	10	609	+112.387%
2026-02-11	44.0000	44.0000	41.9000	41.9000	-11.416%	7	609	+113.604%
2026-02-10	51.0000	51.0000	47.3000	47.3000	+2.226%	11	607	+89.218%
2026-02-09	42.0000	46.2700	42.0000	46.2700	+14.814%	8	598	+93.430%
2026-02-06	38.0000	40.3500	37.2500	40.3000	+3.679%	63	602	+122.084%
2026-02-05	40.2500	41.2500	38.8700	38.8700	-17.386%	20	590	+130.255%
2026-02-04	43.6600	47.0600	43.0000	47.0500	+8.610%	49	589	+90.223%
2026-02-03	44.4500	44.4500	43.3200	43.3200	-11.592%	44	556	+106.602%
2026-02-02	52.9500	53.1000	49.0000	49.0000	-9.158%	38	525	+82.653%
2026-01-30	56.5000	56.9500	53.5100	53.9400	-2.459%	154	509	+65.925%
2026-01-29	58.8500	58.8500	50.4000	55.3000	-34.401%	193	399	+61.844%
2026-01-28	84.3000	84.3000	84.3000	84.3000	+0.357%	1	327	+6.168%
2026-01-27	82.2000	84.0000	82.2000	84.0000	+8.808%	19	326	+6.548%
2026-01-26	72.9200	78.5500	72.9200	77.2000	+2.591%	7	327	+15.933%
2026-01-23	65.0500	78.1000	65.0500	75.2500	+15.237%	27	328	+18.937%
2026-01-22	63.0000	65.3000	61.9700	65.3000	+8.833%	11	323	+37.060%
2026-01-21	63.0000	64.0800	59.1300	60.0000	-9.297%	35	320	+49.167%
2026-01-20	63.8400	66.1500	63.8400	66.1500	-4.820%	32	316	+35.299%
2026-01-16	70.3400	70.8500	69.5000	69.5000	+0.871%	17	292	+28.777%
2026-01-15	69.8000	70.8500	68.9000	68.9000	-1.712%	15	292	+29.898%
2026-01-14	73.4000	73.4000	69.0000	70.1000	-6.533%	47	277	+27.675%
2026-01-13	77.8600	77.8600	74.2800	75.0000	-8.369%	7	240	+19.333%
2026-01-12	81.3500	81.8500	81.3500	81.8500	+0.677%	2	237	+9.346%
2026-01-09	79.4000	81.3000	78.7500	81.3000	+0.247%	3	237	+10.086%
2026-01-08	81.1000	81.1000	81.1000	81.1000	-7.799%	1	238	+10.358%
2026-01-07	87.9600	87.9600	87.9600	87.9600	+9.132%	1	239	+1.751%
2026-01-06	77.6900	80.6000	77.6900	80.6000	+3.188%	7	239	+11.042%
2026-01-05	80.2000	80.2000	78.1100	78.1100	-0.938%	3	234	+14.582%
2026-01-02	80.7700	80.7700	77.7500	78.8500	-8.844%	15	231	+13.507%
2025-12-31	86.5000	86.5000	86.5000	86.5000	-3.460%	1	236	+3.468%
2025-12-30	88.6400	89.6000	88.6400	89.6000	-0.389%	6	236	-0.112%
2025-12-24	89.9500	89.9500	89.9500	89.9500	+1.926%	1	235	-0.500%
2025-12-22	88.2500	88.2500	88.2500	88.2500	+0.284%	1	235	+1.416%
2025-12-19	88.0000	88.0000	88.0000	88.0000	-0.688%	1	235	+1.705%
2025-12-18	88.6100	88.6100	88.6100	88.6100	+4.988%	4	236	+1.004%
2025-12-17	84.4000	84.4000	84.4000	84.4000	+1.687%	130	236	+6.043%
2025-12-16	83.0000	83.0000	83.0000	83.0000	-0.468%	1	352	+7.831%
2025-12-15	83.9900	83.9900	83.3900	83.3900	-4.479%	18	351	+7.327%
2025-12-10	87.3000	87.3000	87.3000	87.3000	-8.863%	1	352	+2.520%
2025-12-09	95.7900	95.7900	95.7900	95.7900	-0.426%	4	351	-6.566%
2025-12-08	96.2000	96.2000	96.2000	96.2000	+7.450%	1	353	-6.965%
2025-12-05	90.7900	90.7900	89.5300	89.5300	+1.473%	13	352	-0.034%
2025-12-04	86.0000	88.2300	86.0000	88.2300	+2.118%	5	352	+1.439%
2025-12-03	85.5000	86.4000	84.9000	86.4000	-8.455%	6	350	+3.588%
2025-11-26	92.0000	94.3800	92.0000	94.3800	+7.900%	3	353	-5.171%
2025-11-25	80.0000	87.4700	80.0000	87.4700	+1.650%	7	353	+2.321%
2025-11-24	82.6800	86.0500	82.6800	86.0500	-1.035%	4	352	+4.009%
2025-11-21	88.0000	88.0000	86.6700	86.9500	-8.953%	91	350	+2.933%
2025-11-19	95.0000	95.5000	94.6100	95.5000	-3.438%	5	327	-6.283%
2025-11-18	98.9000	98.9000	98.9000	98.9000	-10.213%	2	323	-9.505%
2025-11-17	110.1500	110.1500	110.1500	110.1500	+0.410%	1	325	-18.747%
2025-11-14	109.7000	109.7000	109.7000	109.7000	-1.878%	30	325	-18.414%
2025-11-13	111.8000	111.8000	111.8000	111.8000	+1.323%	1	296	-19.946%
2025-11-12	110.3400	110.3400	110.3400	110.3400	+0.127%	1	297	-18.887%
2025-11-11	106.8000	110.2000	106.8000	110.2000	+1.943%	51	297	-18.784%
2025-11-10	107.8000	108.1000	107.8000	108.1000	+5.494%	52	347	-17.206%
2025-11-07	102.4700	102.4700	102.4700	102.4700	-1.707%	1	390	-12.657%
2025-11-06	103.9300	104.2500	103.9300	104.2500	-5.098%	2	391	-14.149%
2025-11-05	109.8500	109.8500	109.8500	109.8500	-2.968%	1	390	-18.525%
2025-11-04	112.9400	113.2100	112.9400	113.2100	-3.766%	4	389	-20.943%
2025-10-31	117.6400	117.6400	117.6400	117.6400	-3.455%	7	389	-23.920%
2025-10-30	125.8500	125.8500	121.8500	121.8500	-9.741%	2	389	-26.549%
2025-10-29	134.8000	135.0000	132.0500	135.0000	-1.675%	126	389	-33.704%
2025-10-28	138.0000	138.0000	137.0700	137.3000	+15.475%	3	356	-34.814%
2025-10-22	118.9000	118.9000	118.9000	118.9000	+5.361%	1	357	-24.727%
2025-10-15	112.5300	112.8500	112.5300	112.8500	+0.993%	4	357	-20.691%
2025-10-13	111.7400	111.7400	111.7400	111.7400	-0.277%	2	356	-19.903%
2025-10-10	112.0500	112.0500	112.0500	112.0500	-3.902%	1	358	-20.125%
2025-10-09	116.3000	116.7700	116.2200	116.6000	-1.835%	16	357	-23.242%
2025-10-07	118.6100	118.9000	118.5000	118.7800	+3.117%	8	356	-24.651%
2025-10-01	115.1900	115.1900	115.1900	115.1900	+7.333%	4	356	-22.302%
2025-09-24	107.5000	107.5000	107.3200	107.3200	+0.065%	2	354	-16.605%
2025-09-23	107.2500	107.2500	107.2500	107.2500	-4.173%	1	354	-16.550%
2025-09-22	111.9200	111.9200	111.9200	111.9200	+1.038%	1	354	-20.032%
2025-09-15	110.7700	110.7700	110.7700	110.7700	+1.280%	3	354	-19.202%
2025-09-12	109.3700	109.3700	109.3700	109.3700	+7.225%	1	353	-18.168%
2025-09-11	102.0000	102.0000	102.0000	102.0000	+0.990%	1	354	-12.255%
2025-09-10	100.0000	101.0000	100.0000	101.0000	+1.866%	13	353	-11.386%
2025-09-09	100.2000	100.2000	99.1500	99.1500	+0.772%	11	357	-9.733%
2025-09-08	98.3500	98.6200	98.2000	98.3900	+3.470%	8	352	-9.035%
2025-09-05	99.0000	99.0000	95.0900	95.0900	-7.680%	3	350	-5.879%
2025-09-02	103.1300	103.1300	103.0000	103.0000	-3.558%	58	348	-13.107%
2025-08-21	107.0000	107.1000	106.7500	106.8000	+0.878%	6	312	-16.199%
2025-08-20	105.8700	105.8700	105.8700	105.8700	-3.058%	1	309	-15.462%
2025-08-19	110.5000	110.5000	109.2100	109.2100	-7.606%	4	309	-18.048%
2025-08-18	118.2000	118.2000	118.2000	118.2000	-2.071%	50	308	-24.281%
2025-08-15	120.3800	121.1000	120.3800	120.7000	-2.069%	11	296	-25.849%
2025-08-12	123.2500	123.2500	123.2500	123.2500	+4.317%	1	296	-27.383%
2025-08-08	120.6700	120.6700	118.1500	118.1500	+0.442%	2	295	-24.249%
2025-08-07	117.6300	117.6300	117.6300	117.6300	-3.818%	2	293	-23.914%
2025-08-06	122.5500	122.7000	122.3000	122.3000	+0.775%	12	292	-26.819%
2025-08-01	122.7500	122.7500	121.3600	121.3600	-7.217%	3	287	-26.252%
2025-07-31	133.0000	133.9700	130.0000	130.8000	+16.060%	87	286	-31.575%
2025-07-30	112.7000	112.7000	112.7000	112.7000	-0.967%	2	336	-20.586%
2025-07-29	113.8000	113.8000	113.8000	113.8000	+1.653%	3	334	-21.353%
2025-07-28	112.4200	112.4200	111.9500	111.9500	+2.706%	2	334	-20.054%
2025-07-22	109.0000	109.0000	109.0000	109.0000	-1.402%	1	334	-17.890%
2025-07-18	112.6000	112.6000	110.5500	110.5500	-3.618%	7	335	-19.041%
2025-07-17	114.2300	114.7000	114.2300	114.7000	+4.558%	21	332	-21.970%
2025-07-15	108.4200	109.7000	108.4200	109.7000	+4.179%	5	317	-18.414%
2025-07-11	105.3000	105.3000	105.3000	105.3000	-2.851%	10	318	-15.005%
2025-07-09	108.2600	108.3900	108.2600	108.3900	+7.317%	45	308	-17.428%
2025-07-08	101.0000	101.0000	101.0000	101.0000	-1.942%	1	272	-11.386%
2025-07-07	103.0000	103.0000	103.0000	103.0000	-1.802%	1	272	-13.107%
2025-06-30	104.8700	104.9100	104.8700	104.8900	+0.856%	6	272	-14.673%
2025-06-27	104.0000	104.0000	104.0000	104.0000	+0.687%	1	270	-13.942%
2025-06-26	102.0000	103.2900	102.0000	103.2900	+3.601%	2	270	-13.351%
2025-06-25	100.1000	100.1000	99.7000	99.7000	-0.210%	11	270	-10.231%
2025-06-24	97.7200	99.9300	97.7200	99.9100	+11.345%	11	270	-10.419%
2025-06-23	89.7300	89.7300	89.7300	89.7300	-4.176%	1	270	-0.256%
2025-06-20	93.6400	93.6400	93.6400	93.6400	+2.958%	2	270	-4.421%
2025-06-17	90.9700	90.9700	90.9500	90.9500	-3.879%	9	269	-1.594%
2025-06-16	94.0000	94.6200	94.0000	94.6200	+2.049%	9	269	-5.411%
2025-06-13	92.7200	92.7200	92.7200	92.7200	-1.099%	6	270	-3.473%
2025-06-12	90.5000	93.9200	90.5000	93.7500	+4.690%	30	270	-4.533%
2025-06-11	89.5500	89.5500	89.5500	89.5500	+1.993%	7	255	-0.056%
2025-06-10	88.5000	88.5000	87.8000	87.8000	-1.790%	13	248	+1.936%
2025-06-09	88.0900	89.4000	87.9200	89.4000	+3.424%	15	235	+0.112%
2025-06-05	85.8000	86.4500	85.4000	86.4400	+2.844%	14	235	+3.540%
2025-06-04	84.0500	84.0500	84.0500	84.0500	+0.418%	2	236	+6.484%
2025-06-03	83.4500	83.8500	83.3000	83.7000	+1.185%	24	236	+6.930%
2025-06-02	82.8500	82.8500	82.7100	82.7200	+2.988%	7	246	+8.196%
2025-05-30	80.3200	80.3200	80.3200	80.3200	-3.739%	30	242	+11.429%
2025-05-28	83.4300	83.4400	83.4300	83.4400	+1.893%	10	248	+7.263%
2025-05-27	83.4100	83.4100	80.7200	81.8900	+5.801%	15	258	+9.293%
2025-05-23	77.4500	77.9500	77.4000	77.4000	-4.914%	6	255	+15.633%
2025-05-21	81.4000	81.4000	81.4000	81.4000	+2.973%	2	255	+9.951%
2025-05-20	80.9200	80.9500	79.0500	79.0500	-2.190%	22	253	+13.219%
2025-05-19	80.8300	80.8300	80.8100	80.8200	+2.616%	3	236	+10.740%
2025-05-15	80.2500	80.2500	78.6000	78.7600	+0.974%	13	236	+13.636%
2025-05-14	78.1600	78.9300	77.8500	78.0000	+4.796%	8	236	+14.744%
2025-05-13	74.4300	74.4300	74.4300	74.4300	+0.013%	1	230	+20.247%
2025-05-12	70.7000	74.4200	70.7000	74.4200	+6.741%	14	231	+20.263%
2025-05-09	69.8900	69.8900	69.7200	69.7200	-5.592%	30	228	+28.371%
2025-05-08	72.4400	73.8500	72.4400	73.8500	+7.732%	16	213	+21.192%
2025-05-06	69.5000	69.6000	68.5500	68.5500	-0.334%	3	198	+30.562%
2025-05-02	65.9100	69.4500	65.9100	68.7800	+6.240%	16	197	+30.125%
2025-05-01	65.9000	67.4800	64.6500	64.7400	+49.033%	19	195	+38.245%
2025-04-30	43.4400	43.4400	43.4400	43.4400	+0.765%	4	202	+106.031%
2025-04-29	43.1100	43.1100	43.1100	43.1100	+27.695%	2	202	+107.608%
2025-04-22	32.6500	33.7600	32.6500	33.7600	+10.761%	8	202	+165.107%
2025-04-21	31.0000	31.1000	30.4800	30.4800	-14.789%	34	201	+193.635%
2025-04-17	35.7700	35.7700	35.7700	35.7700	-1.785%	1	220	+150.210%
2025-04-16	36.8900	36.8900	36.4200	36.4200	-18.615%	28	220	+145.744%
2025-04-14	47.2700	47.2700	44.7500	44.7500	+10.822%	24	194	+100.000%
2025-04-10	40.3800	40.3800	40.3800	40.3800	-4.403%	1	188	+121.644%
2025-04-09	42.0100	42.2400	41.9200	42.2400	+22.222%	46	188	+111.884%
2025-04-08	34.5600	34.5600	34.5600	34.5600	+16.915%	1	150	+158.970%
2025-04-07	27.4000	33.9200	27.4000	29.5600	-10.097%	9	150	+202.774%
2025-04-04	34.0200	37.6400	32.8800	32.8800	-13.474%	38	150	+172.202%
2025-04-01	37.8100	38.0000	37.7800	38.0000	+5.118%	12	152	+135.526%
2025-03-31	35.8500	36.1500	35.8500	36.1500	-11.004%	8	148	+147.580%
2025-03-28	41.3200	41.3200	40.3700	40.6200	-9.813%	12	146	+120.335%
2025-03-26	46.3700	46.3700	45.0400	45.0400	-4.657%	5	146	+98.712%
2025-03-25	47.1400	48.1500	47.1400	47.2400	+0.639%	250	146	+89.458%
2025-03-24	46.5100	47.1000	46.5100	46.9400	+7.611%	11	34	+90.669%
2025-03-20	44.1800	44.7000	43.6200	43.6200	+0.832%	20	31	+105.181%
2025-03-18	43.2600	43.2600	43.2600	43.2600	-2.590%	1	27	+106.889%
2025-03-14	44.4100	44.4100	44.4100	44.4100	-0.804%	4	27	+101.531%
2025-03-11	44.4000	44.7700	44.4000	44.7700	+4.092%	2	29	+99.911%
2025-03-10	43.3100	43.3100	43.0100	43.0100	-17.447%	2	29	+108.091%
2025-03-06	52.1000	52.1000	52.1000	52.1000	+1.659%	1	27	+71.785%
2025-03-05	51.2500	51.2500	51.2500	51.2500	+11.510%	2	27	+74.634%
2025-03-04	46.5900	46.5900	45.9600	45.9600	-8.006%	16	25	+94.735%
2025-03-03	49.9600	49.9600	49.9600	49.9600	-2.764%	1	12	+79.143%
2025-02-27	51.3800	51.3800	51.3800	51.3800	-11.566%	1	11	+74.192%
2025-02-12	58.9000	58.9000	58.1000	58.1000	-4.062%	3	11	+54.045%
2025-02-05	60.5600	60.5600	60.5600	60.5600	+1.662%	1	8	+47.787%
2025-02-04	59.5700	59.5700	59.5700	59.5700	-4.151%	1	9	+50.243%
2025-01-30	62.1500	62.1500	62.1500	62.1500	-20.545%	8	17	+44.006%
2025-01-29	79.7100	79.8600	78.2200	78.2200	-5.050%	3	17	+14.421%
2025-01-28	81.3000	82.3800	81.0700	82.3800	+14.084%	7	16	+8.643%
2025-01-27	72.2100	72.2100	72.2100	72.2100	-11.670%	1	14	+23.944%
2025-01-24	80.0000	81.7500	80.0000	81.7500	+0.603%	4	15	+9.480%
2025-01-22	81.0900	81.2600	81.0900	81.2600	+17.005%	3	15	+10.140%
2025-01-10	67.6700	69.4500	67.6700	69.4500	+0.101%	18	12	+28.870%
2025-01-08	69.3800	69.3800	69.3800	69.3800	-6.910%	1	3	+29.000%
2025-01-06	74.5300	74.5300	74.5300	74.5300	+7.780%	1	2	+20.086%
2025-01-03	69.1500	69.1500	69.1500	69.1500	0.000%	4	2	+29.429%