Dark

MSFT20270617C470
MSFT Jun 17 2027 470.00 Call (MSFT270617C00470000)
option OPRA

EOD

Sep 29, 2026

84.00+1.449%(+1.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	84.8500	84.8500	82.0000	84.0000	+1.449%	4	2,101	0.000%
2026-09-28	80.1500	82.8000	80.1500	82.8000	-6.229%	4	2,101	+1.449%
2026-09-25	86.7500	89.4400	83.7000	88.3000	+21.258%	24	2,098	-4.870%
2026-09-24	71.1000	72.8200	70.5500	72.8200	-4.711%	9	2,108	+15.353%
2026-09-23	79.8600	79.8600	76.3000	76.4200	+4.044%	23	2,112	+9.919%
2026-09-22	75.2700	75.2700	73.4500	73.4500	-3.974%	4	2,133	+14.364%
2026-09-21	71.6000	76.4900	71.5300	76.4900	+6.310%	11	2,133	+9.818%
2026-09-18	72.6800	72.7800	70.9400	71.9500	-5.329%	12	2,137	+16.748%
2026-09-17	74.2000	76.0000	74.0000	76.0000	+8.649%	29	2,133	+10.526%
2026-09-16	70.0000	70.0000	69.9500	69.9500	-10.812%	7	2,116	+20.086%
2026-09-15	79.6800	79.6800	78.4300	78.4300	-4.922%	3	2,109	+7.102%
2026-09-14	79.0000	83.5300	77.5100	82.4900	+13.811%	5	2,107	+1.831%
2026-09-10	70.2900	72.4800	70.2900	72.4800	+1.655%	3	2,108	+15.894%
2026-09-08	72.4400	72.4400	71.3000	71.3000	-16.285%	2	2,109	+17.812%
2026-09-03	83.0500	87.7500	83.0500	85.1700	+13.228%	18	2,108	-1.374%
2026-09-02	76.0000	76.0000	74.9000	75.2200	-4.178%	14	2,110	+11.672%
2026-09-01	81.4000	81.4000	78.5000	78.5000	-9.729%	8	2,116	+7.006%
2026-08-31	86.4500	86.9600	86.1000	86.9600	-4.962%	4	2,117	-3.404%
2026-08-28	83.3500	92.0000	83.3500	91.5000	+9.581%	117	2,115	-8.197%
2026-08-27	79.2500	83.5000	79.2500	83.5000	+11.022%	19	2,122	+0.599%
2026-08-26	76.2300	76.2300	75.2100	75.2100	+2.606%	5	2,130	+11.687%
2026-08-25	71.0000	73.3000	71.0000	73.3000	+2.417%	3	2,129	+14.598%
2026-08-24	70.0000	72.8600	70.0000	71.5700	+3.067%	8	2,132	+17.368%
2026-08-21	70.0200	70.0200	69.4400	69.4400	+1.372%	5	2,136	+20.968%
2026-08-20	67.5200	68.5000	67.5000	68.5000	-1.012%	7	2,134	+22.628%
2026-08-19	68.2400	72.5700	68.2400	69.2000	+1.915%	28	2,130	+21.387%
2026-08-18	68.8200	68.8200	66.4500	67.9000	+0.444%	62	2,132	+23.711%
2026-08-17	71.5900	71.5900	65.1700	67.6000	-11.402%	42	2,105	+24.260%
2026-08-14	77.1500	77.2300	76.3000	76.3000	-0.909%	25	2,109	+10.092%
2026-08-13	76.8100	77.0000	76.8100	77.0000	+0.457%	3	2,096	+9.091%
2026-08-12	79.0000	79.0000	75.6100	76.6500	-7.651%	21	2,098	+9.589%
2026-08-11	84.9100	84.9100	81.6500	83.0000	-3.094%	26	2,102	+1.205%
2026-08-10	86.0000	90.8500	85.6500	85.6500	+2.772%	47	2,106	-1.926%
2026-08-07	86.9200	88.6000	82.9500	83.3400	-1.953%	19	2,114	+0.792%
2026-08-06	76.5000	85.0000	76.5000	85.0000	+9.706%	39	2,122	-1.176%
2026-08-05	81.7900	81.7900	76.3500	77.4800	-6.164%	79	2,133	+8.415%
2026-08-04	76.3000	84.2300	76.3000	82.5700	+8.502%	62	2,159	+1.732%
2026-08-03	69.0000	78.0000	69.0000	76.1000	+28.114%	124	2,176	+10.381%
2026-07-31	52.9500	62.0000	52.9500	59.4000	+11.907%	92	2,214	+41.414%
2026-07-30	46.3500	57.4500	45.1700	53.0800	+83.034%	426	2,204	+58.252%
2026-07-29	32.6000	33.3500	29.0000	29.0000	-3.654%	55	2,310	+189.655%
2026-07-28	31.6500	33.1500	30.1000	30.1000	-1.794%	123	2,323	+179.070%
2026-07-27	29.9900	31.0000	29.6000	30.6500	+6.609%	30	2,317	+174.062%
2026-07-24	29.6500	29.6500	28.1500	28.7500	+2.862%	25	2,319	+192.174%
2026-07-23	31.0000	31.0000	27.0500	27.9500	-9.839%	45	2,325	+200.537%
2026-07-22	31.4900	31.5500	31.0000	31.0000	-11.932%	8	2,327	+170.968%
2026-07-21	35.9000	35.9000	35.0000	35.2000	-1.950%	24	2,324	+138.636%
2026-07-20	35.0000	35.9000	35.0000	35.9000	+2.425%	6	2,347	+133.983%
2026-07-17	32.6500	35.0500	32.6500	35.0500	-1.985%	13	2,345	+139.658%
2026-07-16	33.5000	38.4000	33.5000	35.7600	+2.171%	67	2,348	+134.899%
2026-07-15	33.3000	35.4300	33.3000	35.0000	+14.566%	48	2,360	+140.000%
2026-07-14	28.8000	31.7500	28.8000	30.5500	-8.806%	28	2,364	+174.959%
2026-07-13	31.4000	33.5000	31.0000	33.5000	+6.181%	49	2,363	+150.746%
2026-07-10	29.4500	31.5500	29.4500	31.5500	+4.125%	88	2,372	+166.244%
2026-07-09	27.6000	30.3000	27.5900	30.3000	+2.330%	55	2,306	+177.228%
2026-07-08	30.3000	30.4000	29.6000	29.6100	-9.311%	40	2,326	+183.688%
2026-07-07	34.0000	35.3500	32.6500	32.6500	+1.240%	933	2,328	+157.274%
2026-07-06	30.7500	32.2500	30.3000	32.2500	-5.674%	24	1,824	+160.465%
2026-07-02	32.0000	34.8000	32.0000	34.1900	+8.540%	31	1,812	+145.686%
2026-07-01	29.0000	33.3300	29.0000	31.5000	+15.596%	118	1,812	+166.667%
2026-06-30	26.9500	27.7500	26.2000	27.2500	+5.620%	21	1,807	+208.257%
2026-06-29	30.0000	30.0000	25.8000	25.8000	-6.182%	20	1,793	+225.581%
2026-06-26	23.0000	27.5000	23.0000	27.5000	+27.315%	48	1,786	+205.455%
2026-06-25	22.1600	23.0000	20.5000	21.6000	-11.729%	115	1,797	+288.889%
2026-06-24	26.0500	26.2000	24.2000	24.4700	-7.029%	130	1,768	+243.277%
2026-06-23	26.4500	27.6000	26.3200	26.3200	+6.343%	28	1,757	+219.149%
2026-06-22	29.1200	29.1200	24.7500	24.7500	-13.097%	286	1,765	+239.394%
2026-06-18	28.3000	29.6000	26.9000	28.4800	+1.425%	47	1,730	+194.944%
2026-06-17	31.6400	31.6400	28.0500	28.0800	-15.726%	32	1,730	+199.145%
2026-06-16	34.0000	34.0000	32.9500	33.3200	-7.444%	31	1,730	+152.101%
2026-06-15	36.7500	36.9500	35.4000	36.0000	+9.422%	188	1,714	+133.333%
2026-06-12	31.7500	32.9000	31.2000	32.9000	-1.996%	25	1,605	+155.319%
2026-06-11	32.7700	33.5700	30.7500	33.5700	-6.750%	156	1,592	+150.223%
2026-06-10	37.5100	37.5100	36.0000	36.0000	-2.121%	101	1,559	+133.333%
2026-06-09	40.5800	41.0000	36.0000	36.7800	-10.293%	75	1,506	+128.385%
2026-06-08	41.0000	41.3400	38.8500	41.0000	-2.959%	15	1,492	+104.878%
2026-06-05	47.6500	47.6500	42.2500	42.2500	-11.146%	30	1,490	+98.817%
2026-06-04	49.0000	49.0000	47.5500	47.5500	-0.938%	12	1,478	+76.656%
2026-06-03	52.4500	52.4500	46.4400	48.0000	-13.106%	38	1,478	+75.000%
2026-06-02	58.2200	58.8000	55.2400	55.2400	-18.042%	559	1,464	+52.064%
2026-06-01	63.5000	68.2500	63.5000	67.4000	+19.292%	825	1,261	+24.629%
2026-05-29	49.5000	56.5000	49.5000	56.5000	+23.362%	72	727	+48.673%
2026-05-28	42.2700	46.3500	42.0000	45.8000	+20.781%	55	712	+83.406%
2026-05-27	38.5000	38.5900	37.9200	37.9200	-3.018%	14	696	+121.519%
2026-05-26	39.4900	39.7000	39.0400	39.1000	-3.457%	4	687	+114.834%
2026-05-22	43.2000	43.2000	40.0000	40.5000	-1.099%	17	685	+107.407%
2026-05-21	41.1500	41.5700	40.4500	40.9500	+1.739%	8	694	+105.128%
2026-05-20	38.0000	40.2500	37.7400	40.2500	+0.050%	5	694	+108.696%
2026-05-19	46.2000	46.2000	40.2300	40.2300	-0.911%	19	693	+108.799%
2026-05-18	40.0000	44.1000	40.0000	40.6000	-10.375%	17	693	+106.897%
2026-05-15	39.3800	45.6000	39.3800	45.3000	+25.729%	22	693	+85.430%
2026-05-14	33.6200	37.2500	32.0000	36.0300	+5.939%	19	680	+133.139%
2026-05-13	32.3500	34.1700	32.2500	34.0100	-1.191%	86	655	+146.986%
2026-05-12	35.3500	35.3500	34.4200	34.4200	-4.069%	4	655	+144.044%
2026-05-11	33.9100	36.1000	33.9100	35.8800	-5.703%	39	655	+134.114%
2026-05-08	37.8200	38.2500	37.5200	38.0500	-5.089%	5	655	+120.762%
2026-05-07	43.2000	43.2000	39.8500	40.0900	+9.088%	16	654	+109.529%
2026-05-06	33.3600	36.9700	33.3600	36.7500	+4.850%	14	650	+128.571%
2026-05-05	35.0500	35.0500	35.0500	35.0500	-5.906%	2	649	+139.658%
2026-05-04	40.0000	40.0000	37.2500	37.2500	-2.487%	22	651	+125.503%
2026-05-01	37.9800	39.0000	37.3000	38.2000	+10.373%	21	637	+119.895%
2026-04-30	37.5000	37.5000	32.1300	34.6100	-23.089%	35	637	+142.704%
2026-04-29	46.3000	47.1200	44.8000	45.0000	-6.929%	19	632	+86.667%
2026-04-28	45.0000	48.3500	45.0000	48.3500	+3.422%	19	624	+73.733%
2026-04-27	45.5000	46.7500	44.8600	46.7500	+1.852%	6	620	+79.679%
2026-04-24	44.1500	45.9000	42.5600	45.9000	+12.887%	18	619	+83.007%
2026-04-23	41.3500	44.0000	39.1500	40.6600	-17.105%	29	612	+106.591%
2026-04-22	48.9500	49.1300	48.9500	49.0500	+7.096%	9	598	+71.254%
2026-04-21	45.8700	45.8700	45.3000	45.8000	+10.923%	6	595	+83.406%
2026-04-20	44.0700	44.0700	41.0800	41.2900	-7.773%	16	595	+103.439%
2026-04-17	45.5200	49.5000	43.7500	44.7700	+2.052%	168	591	+87.626%
2026-04-16	42.8500	44.2200	42.8000	43.8700	+8.321%	44	575	+91.475%
2026-04-15	33.4000	40.9800	33.4000	40.5000	+26.563%	238	575	+107.407%
2026-04-14	31.7600	32.8500	31.1500	32.0000	+14.613%	17	476	+162.500%
2026-04-13	25.5100	27.9200	25.5100	27.9200	+22.028%	16	479	+200.860%
2026-04-10	23.4000	23.4000	22.8800	22.8800	+0.044%	6	484	+267.133%
2026-04-09	21.2500	22.8700	21.2500	22.8700	0.000%	24	483	+267.293%
2026-04-08	26.5000	26.5000	22.5900	22.8700	+2.098%	51	479	+267.293%
2026-04-07	22.4400	22.4400	22.4000	22.4000	-2.609%	2	480	+275.000%
2026-04-06	22.8500	23.0400	22.8100	23.0000	-0.130%	5	478	+265.217%
2026-04-02	21.9000	23.2000	21.9000	23.0300	+2.356%	16	478	+264.742%
2026-04-01	22.5000	22.5000	22.5000	22.5000	-6.639%	2	478	+273.333%
2026-03-31	23.0000	24.1000	23.0000	24.1000	+17.275%	4	478	+248.548%
2026-03-30	20.4100	21.5500	20.2000	20.5500	+2.750%	25	474	+308.759%
2026-03-27	20.6300	20.6300	20.0000	20.0000	-9.338%	17	482	+320.000%
2026-03-26	23.6300	23.6300	22.0000	22.0600	-6.327%	52	478	+280.780%
2026-03-25	24.4000	24.4000	23.3800	23.5500	-3.995%	5	450	+256.688%
2026-03-24	25.6000	25.6000	24.0000	24.5300	-10.147%	13	449	+242.438%
2026-03-23	28.6000	28.6000	27.3000	27.3000	-3.191%	21	449	+207.692%
2026-03-20	28.7000	28.7000	28.2000	28.2000	-5.306%	6	456	+197.872%
2026-03-19	31.2200	31.2200	29.6000	29.7800	-6.792%	14	460	+182.069%
2026-03-18	33.6000	33.6000	31.7500	31.9500	-10.303%	4	462	+162.911%
2026-03-17	35.6200	35.6200	35.6200	35.6200	+4.000%	2	460	+135.823%
2026-03-16	34.2600	34.2600	34.2500	34.2500	-2.699%	16	460	+145.255%
2026-03-13	37.5000	37.9500	35.2000	35.2000	-7.246%	5	460	+138.636%
2026-03-12	38.0500	38.4500	37.9000	37.9500	-0.263%	18	463	+121.344%
2026-03-11	38.0500	38.0500	38.0500	38.0500	-4.875%	81	456	+120.762%
2026-03-10	39.8000	40.0000	39.8000	40.0000	-1.720%	3	449	+110.000%
2026-03-09	40.4200	40.7000	40.4200	40.7000	-5.568%	2	450	+106.388%
2026-03-06	44.0000	44.5000	43.1000	43.1000	-2.928%	4	452	+94.896%
2026-03-05	44.4000	44.4000	44.4000	44.4000	+6.373%	5	450	+89.189%
2026-03-04	39.4500	41.7400	39.4500	41.7400	+7.384%	7	445	+101.246%
2026-03-03	37.9200	38.8700	37.9200	38.8700	+0.621%	3	442	+116.105%
2026-03-02	36.1300	39.0000	36.1300	38.6300	+6.860%	46	442	+117.448%
2026-02-27	36.6600	36.8800	36.1500	36.1500	-10.186%	11	434	+132.365%
2026-02-26	40.2500	40.2500	40.2500	40.2500	+15.661%	1	434	+108.696%
2026-02-25	34.8000	34.8000	34.8000	34.8000	+5.455%	3	438	+141.379%
2026-02-24	32.4300	33.0000	32.4300	33.0000	+5.600%	4	438	+154.545%
2026-02-23	33.1500	33.3500	31.2500	31.2500	-12.538%	20	437	+168.800%
2026-02-20	35.9900	35.9900	35.7300	35.7300	-0.750%	3	444	+135.097%
2026-02-19	38.0000	38.0500	36.0000	36.0000	-1.099%	36	443	+133.333%
2026-02-18	35.0000	36.4000	35.0000	36.4000	+4.000%	8	440	+130.769%
2026-02-17	35.0000	36.4000	35.0000	35.0000	-8.735%	12	440	+140.000%
2026-02-12	38.3500	38.3500	36.9600	38.3500	-1.160%	16	438	+119.035%
2026-02-11	40.4500	40.4500	38.4600	38.8000	-7.795%	8	437	+116.495%
2026-02-10	47.7300	47.7300	42.0800	42.0800	-1.889%	53	437	+99.620%
2026-02-09	42.0000	42.8900	41.7900	42.8900	+16.898%	11	425	+95.850%
2026-02-06	34.5000	36.6900	34.1100	36.6900	+6.379%	13	425	+128.945%
2026-02-05	37.4800	37.8500	34.4900	34.4900	-17.783%	21	418	+143.549%
2026-02-04	42.0500	43.0500	41.9000	41.9500	+5.535%	8	420	+100.238%
2026-02-03	42.0000	42.2500	39.6300	39.7500	-12.155%	10	418	+111.321%
2026-02-02	48.2300	48.9600	45.2500	45.2500	-8.678%	71	413	+85.635%
2026-01-30	53.5500	53.5500	48.7000	49.5500	-2.075%	63	458	+69.526%
2026-01-29	50.6500	52.5000	46.2500	50.6000	-37.531%	340	468	+66.008%
2026-01-28	78.9000	81.0000	77.8100	81.0000	+2.649%	40	330	+3.704%
2026-01-27	76.6000	79.3000	76.0000	78.9100	+6.635%	21	334	+6.450%
2026-01-26	69.0800	74.8000	68.8400	74.0000	+4.846%	29	325	+13.514%
2026-01-23	64.8500	73.0000	64.8500	70.5800	+17.399%	19	306	+19.014%
2026-01-22	59.2000	60.7000	59.2000	60.1200	+9.111%	8	299	+39.721%
2026-01-21	58.7500	59.5500	55.1000	55.1000	-9.524%	16	294	+52.450%
2026-01-20	59.0200	61.0500	59.0200	60.9000	-5.435%	157	284	+37.931%
2026-01-16	65.1000	66.2400	64.4000	64.4000	+0.625%	40	388	+30.435%
2026-01-15	64.5000	66.2300	64.0000	64.0000	-1.840%	90	388	+31.250%
2026-01-14	69.0000	69.0000	63.9000	65.2000	-6.523%	16	363	+28.834%
2026-01-13	72.6500	72.6500	69.0000	69.7500	-6.876%	34	361	+20.430%
2026-01-12	76.3000	76.3000	74.9000	74.9000	-1.963%	4	344	+12.150%
2026-01-09	74.3000	76.4000	73.0600	76.4000	+0.131%	19	343	+9.948%
2026-01-08	76.0000	76.3000	76.0000	76.3000	-6.838%	2	338	+10.092%
2026-01-07	80.5000	81.9000	80.5000	81.9000	+8.348%	152	336	+2.564%
2026-01-06	74.9000	75.6000	74.9000	75.5900	+3.548%	3	192	+11.126%
2026-01-05	73.9100	74.9000	73.0000	73.0000	-0.680%	29	194	+15.068%
2026-01-02	74.0000	74.0000	73.5000	73.5000	-11.446%	3	183	+14.286%
2025-12-30	82.4300	83.0000	82.4300	83.0000	+1.840%	4	180	+1.205%
2025-12-29	83.0500	83.0500	81.5000	81.5000	-3.664%	2	181	+3.067%
2025-12-24	84.6000	84.6000	84.6000	84.6000	+3.045%	10	171	-0.709%
2025-12-19	83.4200	83.4200	82.1000	82.1000	-1.523%	7	171	+2.314%
2025-12-18	83.8000	85.2600	83.3700	83.3700	+8.202%	8	166	+0.756%
2025-12-16	77.9000	77.9000	77.0500	77.0500	-1.269%	2	165	+9.020%
2025-12-15	78.6000	78.6000	77.9000	78.0400	-5.072%	23	164	+7.637%
2025-12-12	81.6500	82.2100	81.6500	82.2100	-1.921%	2	146	+2.177%
2025-12-11	82.8300	83.8200	82.8300	83.8200	+2.269%	104	146	+0.215%
2025-12-10	83.0000	84.4200	81.5900	81.9600	-9.386%	9	236	+2.489%
2025-12-08	90.4500	90.4500	90.4500	90.4500	+10.305%	2	232	-7.131%
2025-12-04	81.9000	82.0000	81.9000	82.0000	-1.620%	2	232	+2.439%
2025-12-03	81.0000	83.7800	81.0000	83.3500	-6.085%	8	231	+0.780%
2025-11-28	88.8800	89.5000	88.7500	88.7500	+2.011%	4	231	-5.352%
2025-11-26	89.2700	89.2700	87.0000	87.0000	+6.201%	4	227	-3.448%
2025-11-25	75.0000	81.9200	75.0000	81.9200	+0.454%	15	227	+2.539%
2025-11-24	78.7200	81.5500	78.7200	81.5500	+1.304%	9	221	+3.004%
2025-11-21	85.3000	85.3000	80.3800	80.5000	-6.591%	122	216	+4.348%
2025-11-20	91.9500	91.9500	86.1800	86.1800	-18.506%	5	112	-2.530%
2025-11-14	105.7500	105.7500	105.7500	105.7500	+4.362%	1	115	-20.567%
2025-11-13	101.0000	101.3300	101.0000	101.3300	-3.024%	2	116	-17.103%
2025-11-11	104.4900	104.4900	104.4900	104.4900	+2.491%	1	116	-19.610%
2025-11-10	100.6000	101.9500	99.0200	101.9500	+6.642%	28	116	-17.607%
2025-11-07	96.4400	96.4400	95.6000	95.6000	-1.443%	9	95	-12.134%
2025-11-06	101.0500	101.0500	97.0000	97.0000	-6.731%	4	95	-13.402%
2025-11-05	104.7800	104.7800	104.0000	104.0000	-1.887%	2	93	-19.231%
2025-11-04	106.8400	106.8400	106.0000	106.0000	-7.042%	2	94	-20.755%
2025-10-31	111.4500	114.0300	111.4500	114.0300	-2.804%	2	95	-26.335%
2025-10-30	118.9000	119.4000	117.3200	117.3200	-9.754%	5	96	-28.401%
2025-10-29	130.0000	130.0000	130.0000	130.0000	-0.763%	1	94	-35.385%
2025-10-28	134.0000	134.0000	130.0000	131.0000	+10.130%	18	94	-35.878%
2025-10-27	118.8000	120.0000	118.8000	118.9500	+5.172%	7	100	-29.382%
2025-10-24	113.1000	113.1000	113.1000	113.1000	+0.982%	1	100	-25.729%
2025-10-23	112.0000	112.0000	112.0000	112.0000	-0.489%	2	101	-25.000%
2025-10-22	112.5500	112.5500	112.5500	112.5500	+5.384%	2	101	-25.367%
2025-10-20	106.8000	106.8000	106.8000	106.8000	+0.047%	1	101	-21.348%
2025-10-15	106.3500	106.7600	106.2500	106.7500	+3.792%	12	101	-21.311%
2025-10-14	102.0700	102.8500	102.0700	102.8500	-2.834%	16	98	-18.328%
2025-10-13	105.8500	105.8500	105.8500	105.8500	-0.236%	2	112	-20.642%
2025-10-10	106.1000	106.1000	106.1000	106.1000	-3.105%	1	110	-20.829%
2025-10-09	109.7000	109.9100	109.5000	109.5000	-2.649%	5	109	-23.288%
2025-10-07	112.2000	112.5700	112.0300	112.4800	+3.908%	12	108	-25.320%
2025-10-03	108.5000	108.5000	108.2500	108.2500	+0.623%	4	108	-22.402%
2025-10-01	107.5800	107.5800	107.5800	107.5800	+1.606%	1	111	-21.919%
2025-09-29	105.6500	105.8800	105.6500	105.8800	+4.583%	2	110	-20.665%
2025-09-24	101.2400	101.2400	101.2400	101.2400	-2.212%	1	110	-17.029%
2025-09-19	104.0000	104.0000	103.5300	103.5300	+0.417%	3	110	-18.864%
2025-09-18	102.8200	103.1000	102.8200	103.1000	-3.102%	2	110	-18.526%
2025-09-16	106.4000	106.4000	106.4000	106.4000	+3.916%	2	108	-21.053%
2025-09-12	98.5000	102.3900	98.5000	102.3900	+8.521%	6	110	-17.961%
2025-09-11	94.3500	94.3500	94.3500	94.3500	+0.212%	1	109	-10.970%
2025-09-08	93.1500	94.1500	93.1500	94.1500	+4.010%	2	108	-10.781%
2025-09-05	100.0800	100.0800	90.5200	90.5200	-7.302%	2	108	-7.203%
2025-09-03	97.1200	97.6500	96.6500	97.6500	-0.357%	9	109	-13.978%
2025-09-02	98.0000	98.0000	98.0000	98.0000	-3.448%	1	105	-14.286%
2025-08-29	101.5000	101.5000	101.5000	101.5000	+2.422%	1	105	-17.241%
2025-08-27	98.8000	99.1000	98.0000	99.1000	+1.122%	4	105	-15.237%
2025-08-26	98.3600	98.5500	98.0000	98.0000	-3.133%	8	103	-14.286%
2025-08-21	101.1700	101.1700	101.1700	101.1700	+1.029%	1	103	-16.971%
2025-08-20	99.9900	100.1400	99.9100	100.1400	-3.813%	11	103	-16.117%
2025-08-19	104.5500	104.5500	104.1100	104.1100	-2.701%	2	110	-19.316%
2025-08-18	108.7000	108.7000	107.0000	107.0000	-5.727%	4	111	-21.495%
2025-08-14	113.5000	113.5000	113.5000	113.5000	-3.322%	3	110	-25.991%
2025-08-12	117.4000	117.4000	117.4000	117.4000	+3.894%	1	110	-28.450%
2025-08-08	112.2000	113.0000	112.2000	113.0000	-0.441%	3	109	-25.664%
2025-08-07	113.5000	113.5000	113.5000	113.5000	-1.995%	2	108	-25.991%
2025-08-06	117.5900	117.5900	115.8100	115.8100	-2.844%	4	108	-27.467%
2025-08-05	120.9100	120.9100	119.2000	119.2000	-3.677%	3	107	-29.530%
2025-08-04	125.1700	125.1700	123.7500	123.7500	+6.911%	2	105	-32.121%
2025-08-01	115.3600	115.7500	115.3600	115.7500	-6.533%	4	107	-27.430%
2025-07-31	126.4900	126.4900	122.7900	123.8400	+14.826%	27	106	-32.171%
2025-07-30	107.8500	107.8500	107.8500	107.8500	+0.279%	1	110	-22.114%
2025-07-29	107.5500	107.5500	107.5500	107.5500	-3.239%	3	109	-21.897%
2025-07-25	107.7000	111.1500	107.7000	111.1500	+7.787%	6	112	-24.426%
2025-07-16	103.1200	103.1200	103.1200	103.1200	-0.511%	1	112	-18.542%
2025-07-15	103.6500	103.6500	103.6500	103.6500	+3.464%	3	112	-18.958%
2025-07-14	100.1800	100.1800	100.1800	100.1800	+3.727%	1	109	-16.151%
2025-07-08	96.5800	96.5800	96.5800	96.5800	-3.372%	5	110	-13.025%
2025-07-03	98.5700	99.9500	98.5700	99.9500	+3.148%	3	109	-15.958%
2025-06-27	96.9000	96.9000	96.9000	96.9000	-0.859%	2	109	-13.313%
2025-06-26	97.7400	97.7400	97.7400	97.7400	+2.582%	4	110	-14.058%
2025-06-25	95.2800	95.2800	95.2800	95.2800	+3.475%	3	112	-11.839%
2025-06-24	92.7000	92.7000	92.0800	92.0800	+0.458%	10	112	-8.775%
2025-06-23	84.1000	92.0500	84.1000	91.6600	+6.014%	13	110	-8.357%
2025-06-20	86.4600	86.4600	86.4600	86.4600	-2.470%	2	107	-2.845%
2025-06-18	86.2500	88.6600	86.2500	88.6500	-0.135%	8	110	-5.245%
2025-06-16	88.6600	88.7700	88.6600	88.7700	+3.389%	3	110	-5.373%
2025-06-13	85.8600	85.8600	85.8600	85.8600	-2.818%	4	111	-2.166%
2025-06-12	85.3800	88.5700	85.3800	88.3500	+3.636%	14	111	-4.924%
2025-06-11	84.0700	85.2500	84.0700	85.2500	+1.247%	4	113	-1.466%
2025-06-09	83.0000	84.2000	82.5800	84.2000	+0.742%	37	116	-0.238%
2025-06-06	83.5800	83.5800	83.5800	83.5800	+4.085%	10	132	+0.503%
2025-06-05	80.4600	80.4600	80.2200	80.3000	+1.929%	20	132	+4.608%
2025-06-04	79.0000	79.0000	78.7800	78.7800	+0.459%	8	153	+6.626%
2025-06-03	78.4200	78.4200	78.4200	78.4200	+3.936%	15	153	+7.116%
2025-05-30	75.4500	75.4500	75.4500	75.4500	-0.919%	30	153	+11.332%
2025-05-29	76.1500	76.1500	76.1500	76.1500	-3.449%	1	153	+10.309%
2025-05-28	78.8900	78.8900	78.8700	78.8700	+2.243%	15	153	+6.504%
2025-05-27	77.1400	77.1400	77.1400	77.1400	+5.397%	1	153	+8.893%
2025-05-23	73.1900	73.1900	73.1900	73.1900	-1.851%	10	154	+14.770%
2025-05-22	74.5700	74.5700	74.5700	74.5700	-1.713%	1	154	+12.646%
2025-05-20	75.8700	75.8700	75.8700	75.8700	+0.331%	1	153	+10.716%
2025-05-19	76.6800	76.6800	75.6200	75.6200	+3.902%	3	153	+11.082%
2025-05-15	72.8100	72.8100	72.7800	72.7800	-0.274%	44	151	+15.416%
2025-05-14	70.0100	73.2300	70.0100	72.9800	+3.079%	27	135	+15.100%
2025-05-13	70.8000	70.8000	70.8000	70.8000	+0.740%	5	113	+18.644%
2025-05-12	67.8000	70.2800	67.8000	70.2800	+7.216%	13	108	+19.522%
2025-05-09	65.5500	65.5500	65.5500	65.5500	-0.817%	2	99	+28.146%
2025-05-08	66.7500	66.7500	66.0900	66.0900	+3.363%	4	99	+27.099%
2025-05-07	63.9400	63.9400	63.9400	63.9400	-0.358%	3	99	+31.373%
2025-05-02	63.7500	64.1700	63.7500	64.1700	+4.682%	6	98	+30.902%
2025-05-01	62.2200	62.7500	60.0000	61.3000	+59.097%	15	98	+37.031%
2025-04-28	38.5300	38.5300	38.5300	38.5300	-0.310%	39	100	+118.012%
2025-04-25	39.0100	39.0200	38.5600	38.6500	+4.459%	20	62	+117.335%
2025-04-16	37.0800	37.0800	35.4500	37.0000	-8.979%	4	66	+127.027%
2025-04-15	40.6500	40.6500	40.6500	40.6500	-0.854%	1	68	+106.642%
2025-04-09	41.0000	41.0000	41.0000	41.0000	+27.965%	1	69	+104.878%
2025-04-08	32.0400	32.0400	32.0400	32.0400	+23.421%	1	70	+162.172%
2025-04-07	25.9600	25.9600	25.9600	25.9600	-21.142%	1	70	+223.575%
2025-04-04	31.4300	34.8600	31.4300	32.9200	-14.671%	88	70	+155.164%
2025-04-02	38.5800	38.5800	38.5800	38.5800	+3.045%	1	30	+117.729%
2025-04-01	35.0000	37.4400	35.0000	37.4400	+8.553%	17	31	+124.359%
2025-03-31	33.5800	34.4900	32.6500	34.4900	-19.772%	14	26	+143.549%
2025-03-26	42.9900	42.9900	42.9900	42.9900	-1.961%	1	20	+95.394%
2025-03-25	44.0400	44.0400	43.8500	43.8500	+9.680%	2	20	+91.562%
2025-03-21	39.9800	39.9800	39.9800	39.9800	-4.537%	4	21	+110.105%
2025-03-20	41.3300	42.3500	40.0500	41.8800	-0.333%	160	19	+100.573%
2025-03-12	40.5000	42.0200	40.5000	42.0200	+3.625%	9	19	+99.905%
2025-03-11	40.5500	40.5500	40.5500	40.5500	-8.979%	3	13	+107.152%
2025-03-04	44.6400	44.6400	44.5500	44.5500	-5.031%	2	13	+88.552%
2025-03-03	46.9100	46.9100	46.9100	46.9100	-3.774%	1	14	+79.066%
2025-02-27	48.7700	48.7700	48.7500	48.7500	-5.193%	2	13	+72.308%
2025-02-24	51.4200	51.4200	51.4200	51.4200	-7.351%	1	13	+63.361%
2025-02-21	55.5000	55.5000	55.5000	55.5000	+5.553%	2	14	+51.351%
2025-02-18	52.5800	52.5800	52.5800	52.5800	-4.139%	1	13	+59.757%
2025-02-13	55.2500	55.2500	54.8200	54.8500	-0.327%	3	14	+53.145%
2025-02-12	55.0300	55.0300	55.0300	55.0300	-1.644%	1	14	+52.644%
2025-02-10	55.9500	55.9500	55.9500	55.9500	+0.359%	1	14	+50.134%
2025-02-04	55.7500	55.7500	55.7500	55.7500	-2.705%	1	13	+50.673%
2025-02-03	56.1600	57.3000	56.1600	57.3000	-1.207%	2	12	+46.597%
2025-01-30	57.4500	58.0000	57.4500	58.0000	-22.200%	4	10	+44.828%
2025-01-29	75.3000	75.3400	74.1500	74.5500	+0.377%	4	10	+12.676%
2025-01-28	74.2700	74.2700	74.2700	74.2700	-2.392%	1	9	+13.101%
2025-01-22	71.2500	76.0900	71.2500	76.0900	+20.035%	6	8	+10.396%
2025-01-10	63.3900	63.3900	63.3900	63.3900	0.000%	4	2	+32.513%