Dark

MSFT20270617C480
MSFT Jun 17 2027 480.00 Call (MSFT270617C00480000)
option OPRA

EOD

Sep 28, 2026

75.29-7.358%(-5.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	71.7500	76.5500	71.7500	75.2900	-7.358%	4	3,176	0.000%
2026-09-25	75.7000	83.0000	75.7000	81.2700	+19.339%	40	3,176	-7.358%
2026-09-24	67.0800	68.1000	64.9500	68.1000	-2.811%	37	3,174	+10.558%
2026-09-23	76.5000	76.5000	68.2700	70.0700	+3.044%	6	3,199	+7.450%
2026-09-22	68.9100	69.8400	67.2000	68.0000	-4.922%	14	3,202	+10.721%
2026-09-21	65.8000	71.7000	65.6500	71.5200	+7.533%	20	3,201	+5.271%
2026-09-18	65.4300	66.5100	65.4300	66.5100	-2.905%	2	3,202	+13.201%
2026-09-17	68.2300	70.8000	67.7000	68.5000	+6.798%	17	3,203	+9.912%
2026-09-16	66.9800	66.9800	64.1400	64.1400	-7.593%	8	3,204	+17.384%
2026-09-15	71.7000	72.6500	69.2000	69.4100	-8.671%	17	3,197	+8.471%
2026-09-14	69.4800	77.8000	69.4800	76.0000	+11.683%	15	3,190	-0.934%
2026-09-11	71.2500	71.2500	68.0500	68.0500	+1.265%	102	3,184	+10.639%
2026-09-10	66.6000	68.0600	66.6000	67.2000	-1.104%	7	3,186	+12.039%
2026-09-09	67.5000	68.0100	65.5000	67.9500	-0.220%	135	3,191	+10.802%
2026-09-08	67.5500	68.5000	65.5000	68.1000	-4.822%	25	3,160	+10.558%
2026-09-04	76.0000	76.0000	71.5000	71.5500	-9.636%	135	3,103	+5.227%
2026-09-03	78.7200	82.0000	78.0000	79.1800	+13.944%	35	3,103	-4.913%
2026-09-02	71.0400	71.0400	69.4900	69.4900	-5.674%	2	3,104	+8.347%
2026-09-01	72.9800	76.4500	72.9800	73.6700	-6.153%	10	3,103	+2.199%
2026-08-31	79.6500	81.5000	78.0000	78.5000	-5.706%	9	3,108	-4.089%
2026-08-28	80.0000	85.3000	79.5000	83.2500	+6.731%	25	3,107	-9.562%
2026-08-27	67.7900	78.0000	67.7900	78.0000	+10.185%	105	3,109	-3.474%
2026-08-26	69.6900	70.7900	69.6900	70.7900	+3.072%	21	3,095	+6.357%
2026-08-25	67.4000	68.6800	65.0900	68.6800	+1.748%	22	3,105	+9.624%
2026-08-24	65.7000	67.7000	65.5000	67.5000	+4.006%	22	3,108	+11.541%
2026-08-21	64.5600	64.9000	64.1000	64.9000	+3.016%	5	3,119	+16.009%
2026-08-20	63.0000	63.2000	62.1400	63.0000	+0.366%	13	3,119	+19.508%
2026-08-19	63.8500	67.3000	62.7500	62.7700	-1.614%	23	3,123	+19.946%
2026-08-18	62.6500	65.4500	61.3000	63.8000	+2.408%	42	3,121	+18.009%
2026-08-17	69.1200	69.1200	61.4000	62.3000	-12.635%	60	3,109	+20.851%
2026-08-14	73.9000	73.9000	70.5000	71.3100	-4.153%	8	3,104	+5.581%
2026-08-13	73.9300	75.3500	71.2000	74.4000	+4.494%	20	3,104	+1.196%
2026-08-12	72.5500	72.5500	70.0000	71.2000	-9.299%	32	3,103	+5.744%
2026-08-11	78.0000	79.3000	76.8700	78.5000	-2.666%	22	3,104	-4.089%
2026-08-10	80.5300	85.0000	79.9800	80.6500	+2.218%	37	3,105	-6.646%
2026-08-07	81.0100	81.5800	76.9500	78.9000	-1.276%	54	3,107	-4.575%
2026-08-06	71.2800	80.1000	71.2800	79.9200	+10.250%	111	3,104	-5.793%
2026-08-05	76.7800	76.7800	70.5000	72.4900	-3.514%	52	3,126	+3.863%
2026-08-04	70.7300	78.6200	69.8400	75.1300	+6.041%	109	3,134	+0.213%
2026-08-03	63.4700	73.3300	63.4700	70.8500	+25.732%	346	3,134	+6.267%
2026-07-31	53.2500	57.0000	48.7500	56.3500	+10.686%	127	3,153	+33.611%
2026-07-30	44.2500	53.2700	40.7000	50.9100	+93.207%	377	3,194	+47.888%
2026-07-29	27.9000	30.0000	26.3500	26.3500	-10.374%	72	3,172	+185.731%
2026-07-28	30.0000	30.5400	28.3100	29.4000	+8.889%	75	3,174	+156.088%
2026-07-27	28.0200	28.5000	26.9000	27.0000	+2.467%	52	3,161	+178.852%
2026-07-24	25.9000	26.5000	25.9000	26.3500	+3.945%	21	3,151	+185.731%
2026-07-23	29.3500	29.3500	24.8500	25.3500	-11.021%	217	3,145	+197.002%
2026-07-22	30.0000	30.0000	28.3800	28.4900	-11.659%	19	3,173	+164.268%
2026-07-21	32.8700	32.8700	31.8000	32.2500	-3.153%	8	3,164	+133.457%
2026-07-20	32.7000	34.2000	32.4500	33.3000	+4.356%	56	3,163	+126.096%
2026-07-17	31.6000	31.9100	29.1500	31.9100	-5.731%	10	3,203	+135.945%
2026-07-16	31.4700	35.9000	31.4700	33.8500	+4.154%	143	3,205	+122.422%
2026-07-15	29.0000	33.4500	29.0000	32.5000	+16.279%	81	3,171	+131.662%
2026-07-14	27.4500	29.2000	26.6500	27.9500	-10.100%	66	3,182	+169.374%
2026-07-13	30.1000	31.0900	27.9500	31.0900	+11.594%	51	3,134	+142.168%
2026-07-10	31.0000	31.0000	27.1500	27.8600	+1.865%	21	3,165	+170.244%
2026-07-09	24.5000	27.3500	24.5000	27.3500	-0.401%	102	3,161	+175.283%
2026-07-08	27.3500	27.8000	27.2000	27.4600	-9.373%	39	3,152	+174.181%
2026-07-07	32.1000	33.1000	30.3000	30.3000	+1.542%	411	3,131	+148.482%
2026-07-06	28.5500	30.0000	28.5000	29.8400	-5.270%	39	2,909	+152.312%
2026-07-02	30.2000	31.7000	29.2000	31.5000	+8.771%	27	2,887	+139.016%
2026-07-01	27.2800	31.0500	27.2800	28.9600	+15.378%	46	2,887	+159.979%
2026-06-30	25.0700	25.6500	24.1700	25.1000	+3.848%	66	2,882	+199.960%
2026-06-29	27.6500	27.6500	23.8500	24.1700	-7.924%	116	2,882	+211.502%
2026-06-26	22.5100	26.2500	22.5100	26.2500	+29.630%	68	2,822	+186.819%
2026-06-25	20.3000	21.0000	18.7500	20.2500	-9.558%	119	2,780	+271.802%
2026-06-24	24.5500	25.0000	22.3900	22.3900	-9.718%	48	2,722	+236.266%
2026-06-23	24.6000	25.0000	23.7000	24.8000	+6.028%	41	2,724	+203.589%
2026-06-22	25.2000	27.4500	22.9100	23.3900	-9.969%	80	2,714	+221.890%
2026-06-18	25.5600	27.6000	25.5600	25.9800	+1.484%	217	2,610	+189.800%
2026-06-17	29.0000	29.8000	25.2000	25.6000	-17.419%	173	2,610	+194.102%
2026-06-16	31.9000	31.9000	30.6600	31.0000	-5.054%	25	2,610	+142.871%
2026-06-15	33.2800	34.4000	31.9500	32.6500	+8.833%	28	2,600	+130.597%
2026-06-12	30.6000	30.6000	28.3500	30.0000	-3.226%	31	2,590	+150.967%
2026-06-11	31.5000	32.8500	28.4800	31.0000	-4.527%	126	2,579	+142.871%
2026-06-10	33.2000	34.5300	32.4700	32.4700	-6.427%	12	2,581	+131.876%
2026-06-09	35.5500	37.1500	33.9700	34.7000	-8.201%	26	2,576	+116.974%
2026-06-08	38.5000	38.5000	36.3800	37.8000	-4.304%	72	2,572	+99.180%
2026-06-05	44.2000	44.2000	38.4500	39.5000	-11.236%	34	2,575	+90.608%
2026-06-04	47.1000	47.1000	44.0000	44.5000	-1.657%	7	2,577	+69.191%
2026-06-03	50.7000	50.7000	43.0000	45.2500	-11.621%	49	2,579	+66.387%
2026-06-02	55.4000	55.4000	51.2000	51.2000	-17.125%	95	2,580	+47.051%
2026-06-01	60.5000	63.6800	59.2900	61.7800	+16.764%	110	2,533	+21.868%
2026-05-29	48.0000	52.9100	47.7200	52.9100	+29.364%	83	2,530	+42.298%
2026-05-28	38.0000	43.1800	38.0000	40.9000	+16.127%	931	2,515	+84.083%
2026-05-27	34.1300	35.8400	34.1300	35.2200	-2.841%	74	1,686	+113.771%
2026-05-26	35.1500	36.8000	35.1500	36.2500	-3.256%	27	1,665	+107.697%
2026-05-22	36.9800	37.9700	36.9800	37.4700	-1.962%	111	1,670	+100.934%
2026-05-21	37.9000	38.2200	37.6300	38.2200	+0.579%	8	1,590	+96.991%
2026-05-20	35.7000	38.2000	35.0000	38.0000	+3.825%	16	1,590	+98.132%
2026-05-19	41.2000	43.6600	36.4000	36.6000	-3.684%	53	1,606	+105.710%
2026-05-18	36.4300	40.1300	36.4300	38.0000	-1.682%	29	1,606	+98.132%
2026-05-15	35.0000	41.7200	35.0000	38.6500	+17.584%	131	1,606	+94.799%
2026-05-14	30.3500	33.5800	30.3500	32.8700	+4.019%	5	1,599	+129.054%
2026-05-13	30.0000	31.6000	30.0000	31.6000	-1.404%	3	1,593	+138.259%
2026-05-12	32.6400	32.6400	31.9000	32.0500	-3.464%	11	1,593	+134.914%
2026-05-11	32.5000	33.3500	32.2000	33.2000	-6.479%	131	1,593	+126.777%
2026-05-08	35.0500	35.7900	34.0000	35.5000	-6.751%	33	1,526	+112.085%
2026-05-07	38.0000	39.1000	36.4200	38.0700	+11.971%	17	1,524	+97.767%
2026-05-06	31.5000	34.7100	31.5000	34.0000	+3.030%	118	1,522	+121.441%
2026-05-05	32.5800	33.0000	32.1000	33.0000	-2.367%	44	1,569	+128.152%
2026-05-04	33.2000	36.7000	33.2000	33.8000	-3.977%	30	1,543	+122.751%
2026-05-01	35.5500	35.5500	34.7000	35.2000	+5.075%	28	1,541	+113.892%
2026-04-30	35.0000	35.5800	30.0000	33.5000	-20.257%	121	1,541	+124.746%
2026-04-29	42.4300	42.7000	40.9000	42.0100	-6.644%	35	1,522	+79.219%
2026-04-28	43.5700	45.2000	43.5700	45.0000	+3.902%	1,047	1,491	+67.311%
2026-04-27	41.0100	43.3100	40.2600	43.3100	+4.111%	38	2,023	+73.840%
2026-04-24	40.5000	41.6000	38.9500	41.6000	+14.822%	20	2,022	+80.986%
2026-04-23	40.5000	40.6600	36.2300	36.2300	-19.774%	155	2,025	+107.811%
2026-04-22	41.5000	45.2300	41.5000	45.1600	+8.819%	91	1,932	+66.718%
2026-04-21	38.7200	42.6300	38.7200	41.5000	+8.553%	49	1,894	+81.422%
2026-04-20	40.8000	40.8000	37.6400	38.2300	-6.642%	16	1,894	+96.940%
2026-04-17	42.4700	44.6000	40.0000	40.9500	+1.487%	32	1,892	+83.858%
2026-04-16	39.5000	40.6000	38.1500	40.3500	+8.877%	16	1,884	+86.592%
2026-04-15	31.6100	38.0000	31.3000	37.0600	+26.831%	93	1,873	+103.157%
2026-04-14	28.7900	30.1200	28.6000	29.2200	+12.385%	46	1,863	+157.666%
2026-04-13	21.4500	26.0000	21.4500	26.0000	+26.214%	124	1,859	+189.577%
2026-04-10	21.6500	21.6500	20.6000	20.6000	-1.577%	45	1,857	+265.485%
2026-04-09	19.0000	20.9300	19.0000	20.9300	+2.098%	19	1,826	+259.723%
2026-04-08	22.0000	22.0100	20.3500	20.5000	+3.015%	19	1,815	+267.268%
2026-04-07	20.1000	20.1000	19.8200	19.9000	-4.096%	56	1,813	+278.342%
2026-04-06	21.5000	21.5000	20.6000	20.7500	-5.034%	89	1,789	+262.843%
2026-04-02	20.1500	21.8500	20.1500	21.8500	+6.326%	109	1,699	+244.577%
2026-04-01	20.2500	21.4200	20.2500	20.5500	-3.112%	10	1,699	+266.375%
2026-03-31	20.4100	21.2100	19.7000	21.2100	+14.340%	16	1,701	+254.974%
2026-03-30	18.3300	18.5500	18.3100	18.5500	+3.631%	16	1,694	+305.876%
2026-03-27	18.1200	18.4500	17.9000	17.9000	-10.500%	44	1,686	+320.615%
2026-03-26	21.6500	21.6500	20.0000	20.0000	-5.303%	41	1,700	+276.450%
2026-03-25	21.8700	21.8700	21.1000	21.1200	-5.291%	567	1,693	+256.487%
2026-03-24	23.1500	23.1500	21.8000	22.3000	-10.550%	64	2,026	+237.623%
2026-03-23	25.7000	25.7000	24.6300	24.9300	-3.634%	12	1,985	+202.006%
2026-03-20	25.5600	26.3500	25.3500	25.8700	-5.584%	1,929	1,984	+191.032%
2026-03-19	28.0000	28.0000	26.8000	27.4000	-4.363%	56	2,385	+174.781%
2026-03-18	29.7300	29.7900	28.6500	28.6500	-7.967%	1,624	2,348	+162.792%
2026-03-17	31.9000	31.9000	31.1300	31.1300	-3.622%	6	869	+141.857%
2026-03-16	31.5500	32.3000	31.5500	32.3000	+2.054%	5	870	+133.096%
2026-03-13	33.5000	34.1500	31.6500	31.6500	-9.312%	5	869	+137.883%
2026-03-12	34.8000	35.8500	34.8000	34.9000	-0.286%	25	868	+115.731%
2026-03-11	37.3000	37.7500	34.7500	35.0000	-4.632%	21	850	+115.114%
2026-03-10	37.0000	37.0000	36.7000	36.7000	-2.394%	16	855	+105.150%
2026-03-09	36.9000	37.6000	36.9000	37.6000	-6.584%	6	852	+100.239%
2026-03-06	40.3000	40.8000	40.0000	40.2500	-1.829%	18	852	+87.056%
2026-03-05	41.0900	41.1000	39.9600	41.0000	+2.705%	17	851	+83.634%
2026-03-04	38.0600	40.6000	38.0600	39.9200	+4.557%	13	848	+88.602%
2026-03-03	34.8200	38.1800	34.8200	38.1800	+9.086%	4	838	+97.197%
2026-03-02	34.4500	35.9000	34.4500	35.0000	+4.634%	4	840	+115.114%
2026-02-27	31.8500	33.9500	31.0100	33.4500	-8.532%	4	839	+125.082%
2026-02-26	36.4200	36.5700	35.9200	36.5700	+4.486%	30	837	+105.879%
2026-02-25	32.0500	35.2200	32.0500	35.0000	+15.817%	36	827	+115.114%
2026-02-24	28.5000	30.4600	28.5000	30.2200	+5.590%	21	827	+149.140%
2026-02-23	30.7000	30.7000	28.6200	28.6200	-13.273%	45	842	+163.068%
2026-02-20	32.9500	33.9700	32.7100	33.0000	-0.602%	42	863	+128.152%
2026-02-19	33.6300	33.8500	33.2000	33.2000	-1.073%	32	827	+126.777%
2026-02-18	32.8000	33.6600	32.8000	33.5600	+2.536%	24	798	+124.344%
2026-02-17	32.0000	32.7300	32.0000	32.7300	-4.018%	4	798	+130.034%
2026-02-13	33.6500	34.5600	33.6500	34.1000	-1.445%	16	787	+120.792%
2026-02-12	36.0500	36.0500	34.6000	34.6000	-3.755%	13	787	+117.601%
2026-02-11	35.6000	35.9500	35.6000	35.9500	-7.939%	4	783	+109.430%
2026-02-10	43.2500	43.3500	39.0500	39.0500	+1.244%	15	781	+92.804%
2026-02-09	37.4000	38.5700	37.4000	38.5700	+14.792%	4	774	+95.204%
2026-02-06	32.6300	33.7700	32.6300	33.6000	+6.667%	44	773	+124.077%
2026-02-05	33.2000	35.5400	31.5000	31.5000	-21.270%	475	781	+139.016%
2026-02-04	37.5000	40.0100	37.5000	40.0100	+9.019%	24	659	+88.178%
2026-02-03	39.9200	39.9200	36.0300	36.7000	-11.779%	71	646	+105.150%
2026-02-02	43.0000	43.0000	41.6000	41.6000	-7.556%	5	624	+80.986%
2026-01-30	48.0000	49.3700	45.0000	45.0000	-6.250%	12	624	+67.311%
2026-01-29	49.7400	49.7400	42.8000	48.0000	-36.170%	353	614	+56.854%
2026-01-28	74.0000	75.2500	72.6000	75.2000	+1.622%	32	452	+0.120%
2026-01-27	69.2800	74.0000	69.2800	74.0000	+9.565%	25	428	+1.743%
2026-01-26	63.0000	69.5900	63.0000	67.5400	-1.113%	18	438	+11.475%
2026-01-23	58.5000	68.3000	58.5000	68.3000	+23.285%	19	424	+10.234%
2026-01-22	54.5000	56.1100	53.2700	55.4000	+6.744%	23	426	+35.903%
2026-01-21	55.0300	55.0300	51.9000	51.9000	-9.424%	19	427	+45.067%
2026-01-20	55.5000	57.3000	55.5000	57.3000	-6.143%	53	426	+31.396%
2026-01-16	60.3000	61.5500	60.3000	61.0500	+2.364%	9	445	+23.325%
2026-01-15	60.6000	60.6000	59.5000	59.6400	-0.517%	3	445	+26.241%
2026-01-14	63.8600	63.8600	59.6200	59.9500	-7.769%	33	444	+25.588%
2026-01-13	67.5500	67.5500	64.3500	65.0000	-6.609%	11	422	+15.831%
2026-01-12	70.3900	70.3900	69.6000	69.6000	-2.929%	4	414	+8.175%
2026-01-09	69.1500	71.7000	68.0000	71.7000	+0.280%	16	410	+5.007%
2026-01-08	70.8500	71.5000	70.0000	71.5000	-4.945%	16	411	+5.301%
2026-01-07	74.2200	76.9500	74.2200	75.2200	+7.611%	29	397	+0.093%
2026-01-06	68.4000	70.3000	66.7500	69.9000	+1.085%	30	397	+7.711%
2026-01-05	68.6300	70.0500	68.5200	69.1500	+1.096%	14	373	+8.879%
2026-01-02	74.8500	74.8500	67.5100	68.4000	-9.691%	36	373	+10.073%
2025-12-31	75.7500	76.0000	75.7400	75.7400	-2.860%	53	342	-0.594%
2025-12-30	77.0700	77.9700	77.0700	77.9700	+0.180%	3	342	-3.437%
2025-12-26	77.2600	77.8300	77.2600	77.8300	-0.980%	3	340	-3.264%
2025-12-24	78.6000	78.6000	78.6000	78.6000	+0.076%	1	338	-4.211%
2025-12-23	78.2500	78.5400	77.8000	78.5400	+0.243%	4	338	-4.138%
2025-12-19	78.3500	78.3500	78.3500	78.3500	-2.063%	2	334	-3.906%
2025-12-18	74.9000	80.0000	74.9000	80.0000	+7.919%	7	332	-5.887%
2025-12-17	74.1300	74.1300	74.1300	74.1300	+2.645%	1	335	+1.565%
2025-12-16	72.6700	72.6700	72.2200	72.2200	-1.366%	16	335	+4.251%
2025-12-15	76.8000	76.8000	73.2200	73.2200	-4.288%	4	335	+2.827%
2025-12-12	76.5800	76.5800	76.5000	76.5000	-6.388%	3	334	-1.582%
2025-12-11	78.4500	81.7200	77.7000	81.7200	+5.336%	9	331	-7.868%
2025-12-10	77.9900	79.1000	77.5800	77.5800	-9.284%	40	330	-2.952%
2025-12-09	85.0000	85.5200	85.0000	85.5200	+1.195%	2	290	-11.962%
2025-12-08	83.6100	84.5100	83.6100	84.5100	+6.785%	2	291	-10.910%
2025-12-05	79.2500	79.2800	78.2800	79.1400	+1.034%	8	292	-4.865%
2025-12-04	77.0000	78.3300	77.0000	78.3300	+2.299%	7	286	-3.881%
2025-12-03	76.7000	78.8300	74.5000	76.5700	-8.189%	34	287	-1.672%
2025-12-02	83.4500	83.4500	83.4000	83.4000	+1.091%	11	258	-9.724%
2025-12-01	82.7900	82.7900	82.5000	82.5000	-3.497%	2	247	-8.739%
2025-11-28	85.1000	85.4900	85.1000	85.4900	+2.200%	2	247	-11.931%
2025-11-26	80.5500	83.6500	79.4500	83.6500	+10.444%	20	231	-9.994%
2025-11-25	74.0000	75.7400	71.7200	75.7400	+1.243%	13	231	-0.594%
2025-11-24	74.4200	75.2500	74.4200	74.8100	-3.719%	11	218	+0.642%
2025-11-21	78.6500	78.6500	75.2000	77.7000	-3.490%	72	214	-3.102%
2025-11-20	86.7400	86.7400	80.4500	80.5100	-3.696%	31	145	-6.484%
2025-11-19	87.6500	87.6500	83.1200	83.6000	-4.729%	8	120	-9.940%
2025-11-18	87.0000	87.7500	87.0000	87.7500	-10.550%	2	119	-14.199%
2025-11-14	98.1000	98.1000	98.1000	98.1000	+1.880%	2	119	-23.252%
2025-11-10	94.8800	96.2900	94.8800	96.2900	+5.581%	3	117	-21.809%
2025-11-07	91.2000	91.2000	91.2000	91.2000	-3.082%	2	120	-17.445%
2025-11-06	94.1000	94.1000	94.1000	94.1000	-4.901%	1	122	-19.989%
2025-11-05	98.6600	98.9500	98.6600	98.9500	-2.895%	3	122	-23.911%
2025-11-04	100.5500	101.9000	100.5000	101.9000	-3.850%	4	124	-26.114%
2025-11-03	105.9800	105.9800	105.9800	105.9800	+1.300%	4	130	-28.958%
2025-10-31	104.0000	107.6000	103.5000	104.6200	-2.995%	12	130	-28.035%
2025-10-30	109.5500	109.5500	107.8500	107.8500	-9.461%	4	131	-30.190%
2025-10-29	119.1200	119.1200	119.1200	119.1200	-1.959%	2	135	-36.795%
2025-10-28	125.0000	125.0000	121.5000	121.5000	+6.411%	13	133	-38.033%
2025-10-27	111.0000	114.1800	111.0000	114.1800	+7.211%	8	147	-34.060%
2025-10-23	106.5000	106.5000	106.5000	106.5000	+8.951%	1	147	-29.305%
2025-10-17	97.7500	97.7500	97.7500	97.7500	-1.412%	10	148	-22.977%
2025-10-16	99.1500	99.1500	99.1500	99.1500	-0.850%	1	141	-24.065%
2025-10-15	100.4700	100.4700	100.0000	100.0000	+0.392%	3	141	-24.710%
2025-10-13	99.6100	99.6100	99.6100	99.6100	-2.065%	1	141	-24.415%
2025-10-10	101.7100	101.7100	101.7100	101.7100	-2.902%	1	142	-25.976%
2025-10-09	105.1000	105.1000	104.7500	104.7500	-1.467%	3	142	-28.124%
2025-10-07	106.1000	106.5700	106.0100	106.3100	+5.195%	14	142	-29.179%
2025-10-02	100.9000	101.1400	100.7900	101.0600	-0.541%	4	142	-25.500%
2025-10-01	101.6100	101.6100	101.6100	101.6100	+0.604%	1	142	-25.903%
2025-09-30	101.0000	101.0000	101.0000	101.0000	+1.223%	1	141	-25.455%
2025-09-29	99.0000	99.8300	99.0000	99.7800	+1.413%	9	141	-24.544%
2025-09-26	98.3900	98.3900	98.3900	98.3900	+1.916%	1	141	-23.478%
2025-09-23	96.2700	96.5400	96.2700	96.5400	-0.402%	2	140	-22.012%
2025-09-19	96.9300	96.9300	96.9300	96.9300	-1.594%	1	140	-22.325%
2025-09-16	98.0000	98.5000	98.0000	98.5000	+0.767%	6	140	-23.563%
2025-09-15	96.3500	97.7500	96.3500	97.7500	+10.702%	2	135	-22.977%
2025-09-09	88.3000	88.3000	88.3000	88.3000	+0.455%	1	135	-14.734%
2025-09-08	87.9000	87.9000	87.9000	87.9000	+3.473%	1	135	-14.346%
2025-09-05	84.9500	84.9500	84.9500	84.9500	-8.459%	1	135	-11.371%
2025-08-27	92.7500	92.8000	92.7500	92.8000	+4.013%	2	134	-18.869%
2025-08-26	89.6500	89.6500	89.2200	89.2200	-6.183%	2	133	-15.613%
2025-08-21	95.0500	95.1500	94.9500	95.1000	+0.529%	52	132	-20.831%
2025-08-20	94.6000	94.6000	94.6000	94.6000	-2.984%	1	114	-20.412%
2025-08-19	97.5100	97.5100	97.5100	97.5100	-5.137%	1	113	-22.787%
2025-08-18	101.1600	102.7900	101.1600	102.7900	-2.189%	2	113	-26.754%
2025-08-07	106.5100	106.5100	105.0900	105.0900	-4.611%	3	111	-28.357%
2025-08-06	110.1700	110.1700	110.1700	110.1700	-7.202%	1	113	-31.660%
2025-08-04	117.1400	118.7200	117.1400	118.7200	+8.808%	2	112	-36.582%
2025-08-01	113.9400	113.9400	109.1100	109.1100	-6.158%	6	112	-30.996%
2025-07-31	121.6000	121.6000	116.2700	116.2700	+18.245%	6	113	-35.246%
2025-07-30	101.4000	101.4000	98.3300	98.3300	-2.334%	2	112	-23.431%
2025-07-28	100.6800	100.6800	100.6800	100.6800	-1.967%	1	111	-25.219%
2025-07-25	104.1400	104.1400	102.7000	102.7000	+4.264%	3	111	-26.689%
2025-07-24	98.5000	98.5000	98.5000	98.5000	+1.337%	3	111	-23.563%
2025-07-22	97.2000	97.2000	97.2000	97.2000	-2.144%	1	111	-22.541%
2025-07-21	97.3100	99.3300	97.3100	99.3300	+0.822%	7	110	-24.202%
2025-07-18	99.1000	99.1000	98.5200	98.5200	-4.673%	5	109	-23.579%
2025-07-17	103.3500	103.3500	103.3500	103.3500	+8.107%	1	110	-27.150%
2025-07-16	96.3400	96.3400	95.6000	95.6000	-2.667%	2	111	-21.245%
2025-07-15	98.1000	98.2200	98.1000	98.2200	+3.937%	4	111	-23.346%
2025-07-14	94.5000	94.5000	94.5000	94.5000	+1.048%	4	111	-20.328%
2025-07-10	93.5200	93.5200	93.5200	93.5200	-0.245%	1	107	-19.493%
2025-07-09	93.7500	93.7500	93.7500	93.7500	+3.294%	2	106	-19.691%
2025-07-08	90.2000	91.3500	90.2000	90.7600	-1.839%	8	106	-17.045%
2025-07-07	92.4600	92.4600	92.4600	92.4600	+6.804%	1	110	-18.570%
2025-07-02	86.7400	86.7400	86.5700	86.5700	-5.851%	4	111	-13.030%
2025-07-01	91.9500	91.9500	91.9500	91.9500	-0.195%	2	114	-18.119%
2025-06-30	91.9800	92.1300	91.5500	92.1300	+0.678%	8	116	-18.279%
2025-06-27	91.5100	91.5100	91.5100	91.5100	-1.198%	1	122	-17.725%
2025-06-26	90.7600	92.6200	90.7500	92.6200	+4.056%	9	122	-18.711%
2025-06-24	87.8600	89.0100	86.4200	89.0100	+3.236%	69	126	-15.414%
2025-06-23	79.4800	86.2200	79.4800	86.2200	+3.443%	11	127	-12.677%
2025-06-18	82.1500	83.3600	82.1500	83.3500	+1.560%	4	121	-9.670%
2025-06-16	82.7500	82.8500	82.0700	82.0700	+2.052%	23	121	-8.261%
2025-06-13	80.4200	80.4200	80.4200	80.4200	-2.010%	2	131	-6.379%
2025-06-12	81.0000	83.4400	81.0000	82.0700	+2.600%	13	131	-8.261%
2025-06-11	79.9900	79.9900	79.9900	79.9900	+3.695%	4	124	-5.876%
2025-06-10	77.1500	77.1500	77.1400	77.1400	-2.503%	4	120	-2.398%
2025-06-09	78.0000	79.1200	77.4200	79.1200	+0.674%	30	120	-4.841%
2025-06-06	77.6700	80.0000	77.2500	78.5900	+4.508%	18	116	-4.199%
2025-06-05	75.2000	75.2000	75.2000	75.2000	+3.581%	15	112	+0.120%
2025-06-04	72.6000	72.6000	72.6000	72.6000	+2.398%	15	112	+3.705%
2025-06-02	70.9000	70.9000	70.9000	70.9000	+0.853%	1	97	+6.192%
2025-05-30	70.3000	70.3000	70.3000	70.3000	-1.568%	4	96	+7.098%
2025-05-29	71.0500	71.4200	71.0500	71.4200	-2.962%	2	96	+5.419%
2025-05-28	73.6000	73.6000	73.6000	73.6000	+2.151%	11	95	+2.296%
2025-05-27	72.0500	72.0500	72.0500	72.0500	+0.713%	6	87	+4.497%
2025-05-19	72.0000	72.0000	71.1800	71.5400	+4.240%	5	81	+5.242%
2025-05-14	68.6300	68.6300	68.6300	68.6300	+2.847%	1	77	+9.704%
2025-05-13	67.2000	67.2000	66.7300	66.7300	+1.030%	31	77	+12.828%
2025-05-12	62.4000	66.0500	62.4000	66.0500	+4.758%	3	76	+13.989%
2025-05-08	64.6100	64.6100	63.0500	63.0500	+1.464%	20	73	+19.413%
2025-05-05	62.1400	62.1400	62.1400	62.1400	+2.677%	1	69	+21.162%
2025-05-02	60.1200	60.5200	59.6600	60.5200	+8.342%	14	70	+24.405%
2025-05-01	56.5600	57.4900	55.8600	55.8600	+52.540%	10	67	+34.783%
2025-04-30	36.6200	36.6200	36.6200	36.6200	+0.274%	3	59	+105.598%
2025-04-25	36.5200	36.5200	36.5200	36.5200	+42.156%	2	56	+106.161%
2025-04-21	26.2200	26.2200	25.6900	25.6900	-15.881%	2	55	+193.071%
2025-04-17	30.5400	30.5400	30.5400	30.5400	+2.828%	1	53	+146.529%
2025-04-16	33.0000	33.0000	29.7000	29.7000	-25.396%	2	53	+153.502%
2025-04-14	39.4700	39.8100	39.4700	39.8100	+1.118%	4	54	+89.123%
2025-04-11	39.3700	39.3700	39.3700	39.3700	+15.794%	2	54	+91.237%
2025-04-10	34.0000	34.0000	34.0000	34.0000	+15.059%	1	53	+121.441%
2025-04-08	29.5500	29.5500	29.5500	29.5500	-7.280%	1	52	+154.788%
2025-03-31	31.4100	31.8700	30.1000	31.8700	-6.154%	6	51	+136.241%
2025-03-28	34.1800	34.8700	33.9600	33.9600	-11.146%	14	51	+121.702%
2025-03-27	38.2200	38.2200	38.2200	38.2200	-6.553%	2	52	+96.991%
2025-03-24	40.4400	40.9000	40.0700	40.9000	+6.872%	8	52	+84.083%
2025-03-20	38.6800	38.9200	37.7000	38.2700	-0.983%	19	55	+96.734%
2025-03-12	38.0000	38.8700	37.7500	38.6500	-0.897%	11	52	+94.799%
2025-03-11	38.3500	39.0000	38.3000	39.0000	-15.254%	11	51	+93.051%
2025-03-05	46.0200	46.0200	46.0200	46.0200	+14.849%	2	46	+63.603%
2025-03-04	40.0000	40.2000	40.0000	40.0700	-1.548%	9	45	+87.896%
2025-03-03	40.7000	40.7000	40.7000	40.7000	-4.235%	3	42	+84.988%
2025-02-28	42.8500	42.8500	42.5000	42.5000	-6.798%	40	39	+77.153%
2025-02-27	46.1700	46.1800	45.6000	45.6000	-2.606%	4	39	+65.110%
2025-02-26	46.8200	46.8200	46.8200	46.8200	-6.826%	2	39	+60.807%
2025-02-18	50.2500	50.2500	50.2500	50.2500	-3.365%	1	39	+49.831%
2025-02-04	52.0000	52.0000	52.0000	52.0000	-0.459%	1	38	+44.788%
2025-02-03	52.6200	52.8000	52.2400	52.2400	-7.327%	3	37	+44.123%
2025-01-31	56.3900	56.3900	56.3700	56.3700	+3.053%	4	34	+33.564%
2025-01-30	55.5600	60.2000	54.3700	54.7000	-22.903%	5	31	+37.642%
2025-01-29	71.0300	71.0300	70.9500	70.9500	+2.662%	2	31	+6.117%
2025-01-22	69.1100	69.1100	69.1100	69.1100	+15.203%	30	31	+8.942%
2025-01-03	59.9900	59.9900	59.9900	59.9900	0.000%	2	1	+25.504%