Dark

MSFT20270617C490
MSFT Jun 17 2027 490.00 Call (MSFT270617C00490000)
option OPRA

EOD

Sep 28, 2026

70.90-6.217%(-4.70)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	68.1200	72.0000	68.0700	70.9000	-6.217%	21	2,620	0.000%
2026-09-25	71.5000	76.8700	71.5000	75.6000	+21.543%	31	2,631	-6.217%
2026-09-24	60.3400	62.2000	59.6900	62.2000	-4.308%	17	2,644	+13.987%
2026-09-23	67.0000	70.0000	64.1000	65.0000	+0.775%	50	2,639	+9.077%
2026-09-22	63.1700	64.5500	61.5000	64.5000	-1.826%	43	2,655	+9.922%
2026-09-21	60.0000	65.7300	60.0000	65.7000	+7.300%	64	2,643	+7.915%
2026-09-18	62.3000	62.3000	60.0000	61.2300	-6.733%	11	2,653	+15.793%
2026-09-17	63.4500	65.6500	62.7500	65.6500	+9.235%	81	2,654	+7.997%
2026-09-16	62.3000	63.2000	59.3100	60.1000	-6.749%	18	2,583	+17.970%
2026-09-15	65.8100	65.8100	64.2500	64.4500	-9.391%	13	2,580	+10.008%
2026-09-14	68.9000	71.1300	68.9000	71.1300	+11.980%	5	2,573	-0.323%
2026-09-11	64.5200	64.5200	62.9000	63.5200	+3.033%	11	2,574	+11.618%
2026-09-09	61.7000	62.0200	61.6500	61.6500	-1.800%	6	2,567	+15.004%
2026-09-08	61.9000	62.7800	61.3700	62.7800	-5.295%	45	2,567	+12.934%
2026-09-04	67.9500	67.9500	65.8100	66.2900	-10.298%	8	2,559	+6.954%
2026-09-03	74.1600	76.0000	72.6000	73.9000	+15.055%	153	2,559	-4.060%
2026-09-02	65.3200	66.0000	62.7100	64.2300	-4.985%	16	2,555	+10.385%
2026-09-01	66.7700	70.7300	66.7700	67.6000	-9.867%	14	2,554	+4.882%
2026-08-31	74.5000	75.4500	73.3500	75.0000	-2.661%	16	2,556	-5.467%
2026-08-28	74.5000	80.8000	74.5000	77.0500	+7.014%	164	2,547	-7.982%
2026-08-27	66.0000	72.1500	66.0000	72.0000	+9.174%	72	2,623	-1.528%
2026-08-26	64.7500	65.9500	64.7500	65.9500	+4.302%	4	2,630	+7.506%
2026-08-25	61.8700	63.2300	61.8700	63.2300	+2.347%	13	2,632	+12.130%
2026-08-24	61.1000	63.3000	61.1000	61.7800	+2.522%	19	2,632	+14.762%
2026-08-21	59.7500	60.7200	59.7500	60.2600	+2.833%	18	2,636	+17.657%
2026-08-20	57.0600	58.7500	57.0600	58.6000	+0.653%	22	2,621	+20.990%
2026-08-19	59.0000	62.3300	58.2200	58.2200	-0.171%	30	2,612	+21.779%
2026-08-18	57.8500	58.8500	57.4000	58.3200	+1.887%	15	2,594	+21.571%
2026-08-17	63.9600	63.9600	56.9700	57.2400	-12.544%	79	2,590	+23.864%
2026-08-14	67.0000	68.6000	65.4500	65.4500	-5.310%	5	2,586	+8.327%
2026-08-13	69.0000	70.5000	65.3500	69.1200	+3.909%	36	2,584	+2.575%
2026-08-12	68.6500	68.6500	65.0000	66.5200	-9.001%	25	2,575	+6.584%
2026-08-11	71.8800	73.8200	71.0000	73.1000	-3.816%	9	2,567	-3.010%
2026-08-10	76.0000	80.1600	75.2700	76.0000	+2.082%	133	2,569	-6.711%
2026-08-07	75.8000	76.0500	74.4500	74.4500	+0.608%	33	2,582	-4.768%
2026-08-06	66.3100	74.1000	66.3100	74.0000	+8.712%	66	2,580	-4.189%
2026-08-05	70.3600	70.5000	65.1600	68.0700	-5.942%	113	2,577	+4.157%
2026-08-04	65.5200	74.1000	64.5500	72.3700	+10.539%	168	2,497	-2.031%
2026-08-03	58.8000	68.7600	58.8000	65.4700	+25.301%	417	2,536	+8.294%
2026-07-31	43.6500	52.2500	43.6500	52.2500	+9.562%	80	2,449	+35.694%
2026-07-30	40.2500	48.5000	36.9000	47.6900	+94.653%	767	2,452	+48.668%
2026-07-29	25.2800	27.4300	24.5000	24.5000	-9.993%	23	2,613	+189.388%
2026-07-28	27.2200	27.2200	27.2200	27.2200	+5.997%	1	2,612	+160.470%
2026-07-27	25.0500	25.6800	24.8500	25.6800	+6.600%	7	2,611	+176.090%
2026-07-24	23.8000	24.2500	23.8000	24.0900	+1.218%	16	2,605	+194.313%
2026-07-23	26.1000	26.2000	23.8000	23.8000	-10.526%	4	2,593	+197.899%
2026-07-22	26.8500	26.8500	26.5400	26.6000	-10.798%	17	2,594	+166.541%
2026-07-21	30.7500	30.7500	29.8200	29.8200	-3.024%	9	2,588	+137.760%
2026-07-20	30.4700	31.3000	30.4700	30.7500	+9.626%	142	2,584	+130.569%
2026-07-17	28.6700	28.6700	27.9300	28.0500	-7.730%	7	2,584	+152.763%
2026-07-16	30.5500	32.0000	28.8000	30.4000	+3.790%	11	2,584	+133.224%
2026-07-15	27.7000	30.5900	27.7000	29.2900	+12.654%	104	2,586	+142.062%
2026-07-14	25.4500	26.7500	25.4500	26.0000	-9.313%	132	2,632	+172.692%
2026-07-13	26.8500	28.6700	26.8000	28.6700	+12.211%	9	2,602	+147.297%
2026-07-10	26.1000	26.5000	25.0000	25.5500	+1.590%	20	2,599	+177.495%
2026-07-09	22.5000	25.1500	22.5000	25.1500	-0.593%	55	2,593	+181.909%
2026-07-08	26.6000	26.6000	25.3000	25.3000	-13.356%	8	2,593	+180.237%
2026-07-07	29.9900	29.9900	29.2000	29.2000	+6.375%	11	2,593	+142.808%
2026-07-06	26.2900	27.5000	26.2500	27.4500	-6.728%	14	2,586	+158.288%
2026-07-02	26.9500	29.6500	26.9500	29.4300	+8.000%	26	2,563	+140.911%
2026-07-01	24.5500	28.0500	24.5500	27.2500	+17.457%	66	2,563	+160.183%
2026-06-30	23.2700	23.3000	22.8700	23.2000	+3.020%	19	2,551	+205.603%
2026-06-29	25.5000	26.0000	22.1500	22.5200	+3.303%	41	2,556	+214.831%
2026-06-26	20.6500	22.9600	20.6500	21.8000	+18.931%	46	2,571	+225.229%
2026-06-25	19.5000	19.5000	17.4800	18.3300	-7.657%	463	2,521	+286.798%
2026-06-24	21.6000	22.9500	19.8500	19.8500	-10.987%	13	2,288	+257.179%
2026-06-23	22.3000	22.3000	22.3000	22.3000	+6.444%	1	2,284	+217.937%
2026-06-22	24.5000	24.5000	20.9500	20.9500	-13.715%	21	2,284	+238.425%
2026-06-18	22.8400	25.0800	22.8400	24.2800	-1.140%	141	2,162	+192.010%
2026-06-17	26.0500	26.5500	24.5600	24.5600	-13.000%	26	2,162	+188.681%
2026-06-16	29.7800	30.0000	28.1500	28.2300	-7.138%	14	2,162	+151.151%
2026-06-15	30.3400	32.1000	30.0300	30.4000	+8.224%	17	2,158	+133.224%
2026-06-12	27.0900	28.0900	27.0900	28.0900	+0.681%	25	2,163	+152.403%
2026-06-11	27.5300	28.7000	26.6500	27.9000	-7.401%	158	2,159	+154.122%
2026-06-10	31.9500	31.9500	30.0000	30.1300	-6.049%	21	2,046	+135.314%
2026-06-09	33.0400	35.2900	30.0500	32.0700	-9.916%	52	2,049	+121.079%
2026-06-08	34.9000	35.6000	34.0000	35.6000	+3.488%	19	2,057	+99.157%
2026-06-05	41.5000	41.5000	34.4000	34.4000	-15.892%	16	2,056	+106.105%
2026-06-04	42.6500	43.0000	40.2000	40.9000	-1.351%	39	2,057	+73.350%
2026-06-03	46.3800	46.3800	40.4000	41.4600	-13.354%	175	2,076	+71.008%
2026-06-02	50.6500	51.9600	47.7500	47.8500	-17.925%	343	2,000	+48.171%
2026-06-01	57.2500	59.2000	55.5500	58.3000	+26.602%	74	1,838	+21.612%
2026-05-29	45.6100	47.5800	44.1700	46.0500	+22.149%	64	1,835	+53.963%
2026-05-28	36.1000	38.3000	36.1000	37.7000	+14.939%	264	1,832	+88.064%
2026-05-27	32.2100	33.4000	32.1900	32.8000	-2.381%	21	1,731	+116.159%
2026-05-26	32.2000	35.0000	32.0000	33.6000	-2.750%	33	1,714	+111.012%
2026-05-22	35.5000	35.5000	34.4000	34.5500	-1.286%	32	1,715	+105.210%
2026-05-21	37.0000	37.0000	34.7200	35.0000	-1.269%	7	1,704	+102.571%
2026-05-20	34.9700	35.4500	34.3000	35.4500	+4.265%	140	1,704	+100.000%
2026-05-19	36.6000	39.1700	34.0000	34.0000	-5.160%	11	1,559	+108.529%
2026-05-18	33.1200	37.4000	33.1200	35.8500	-6.152%	32	1,559	+97.768%
2026-05-15	34.0000	39.0500	34.0000	38.2000	+23.425%	19	1,559	+85.602%
2026-05-14	28.0500	32.0000	27.4000	30.9500	+13.370%	19	1,549	+129.079%
2026-05-13	27.1500	28.6500	27.1500	27.3000	-3.191%	6	1,538	+159.707%
2026-05-12	30.1500	30.1500	28.2000	28.2000	-5.051%	4	1,538	+151.418%
2026-05-11	29.6000	30.4000	29.5700	29.7000	-7.188%	46	1,538	+138.721%
2026-05-08	31.3000	32.1200	31.3000	32.0000	-5.577%	8	1,516	+121.563%
2026-05-07	32.4500	35.5500	32.4500	33.8900	+12.256%	7	1,514	+109.206%
2026-05-06	26.4500	32.5000	26.4500	30.1900	-1.981%	52	1,513	+134.846%
2026-05-05	29.9500	30.8000	28.3000	30.8000	+1.183%	11	1,466	+130.195%
2026-05-04	30.5000	33.0600	30.3000	30.4400	-4.277%	54	1,468	+132.917%
2026-05-01	31.5000	32.7800	31.5000	31.8000	+3.922%	161	1,392	+122.956%
2026-04-30	32.4000	32.4000	26.8000	30.6000	-22.137%	125	1,392	+131.699%
2026-04-29	38.6300	39.3000	38.6300	39.3000	+1.419%	2	1,374	+80.407%
2026-04-28	37.9600	41.2000	37.9600	38.7500	-2.882%	16	1,374	+82.968%
2026-04-27	39.1000	39.9000	37.5000	39.9000	+6.885%	11	1,367	+77.694%
2026-04-24	36.0000	37.4600	36.0000	37.3300	+11.101%	6	1,360	+89.928%
2026-04-23	35.3500	36.0000	33.6000	33.6000	-17.546%	17	1,360	+111.012%
2026-04-22	40.2500	41.9600	40.2500	40.7500	+5.107%	15	1,360	+73.988%
2026-04-21	38.6500	38.7700	38.6500	38.7700	+11.794%	2	1,323	+82.873%
2026-04-20	36.4000	36.4000	34.6800	34.6800	-6.447%	6	1,323	+104.441%
2026-04-17	39.4600	42.2000	37.0700	37.0700	-1.278%	68	1,319	+91.260%
2026-04-16	36.1200	37.5500	35.5000	37.5500	+7.286%	4	1,292	+88.815%
2026-04-15	28.5500	35.0000	28.5500	35.0000	+27.273%	58	1,292	+102.571%
2026-04-14	27.2500	27.5000	26.5500	27.5000	+16.525%	19	1,285	+157.818%
2026-04-13	21.2500	23.6000	21.2500	23.6000	+25.666%	10	1,298	+200.424%
2026-04-10	18.6500	18.7800	18.6500	18.7800	+1.789%	5	1,293	+277.529%
2026-04-09	18.3000	18.4500	18.3000	18.4500	-7.053%	2	1,297	+284.282%
2026-04-08	19.5100	20.0000	19.5100	19.8500	+10.278%	14	1,295	+257.179%
2026-04-07	17.3500	18.0000	17.3500	18.0000	-3.485%	15	1,292	+293.889%
2026-04-06	18.8000	18.8000	18.6500	18.6500	-2.151%	6	1,291	+280.161%
2026-04-02	18.5500	19.0600	18.5500	19.0600	+0.847%	18	1,285	+271.983%
2026-04-01	18.9000	19.1000	18.9000	18.9000	-3.077%	3	1,285	+275.132%
2026-03-31	16.7000	19.5000	16.7000	19.5000	+21.118%	5	1,284	+263.590%
2026-03-30	16.7000	16.7000	16.1000	16.1000	-0.617%	5	1,286	+340.373%
2026-03-27	17.2600	17.2600	16.1300	16.2000	-13.369%	16	1,289	+337.654%
2026-03-26	19.2700	19.2700	18.2200	18.7000	-2.604%	9	1,282	+279.144%
2026-03-25	19.7300	19.7300	19.0500	19.2000	-5.279%	9	1,282	+269.271%
2026-03-24	20.2000	20.8500	20.0000	20.2700	-10.230%	9	1,278	+249.778%
2026-03-23	23.8000	23.8000	22.2000	22.5800	-3.504%	24	1,278	+213.995%
2026-03-20	23.4400	24.0000	23.4000	23.4000	-4.216%	3	1,295	+202.991%
2026-03-19	24.4300	24.4300	24.4300	24.4300	-5.126%	37	1,295	+190.217%
2026-03-18	26.4500	26.5500	25.7500	25.7500	-8.134%	367	1,295	+175.340%
2026-03-17	28.7200	28.7200	28.0300	28.0300	-4.204%	1,275	1,553	+152.943%
2026-03-16	28.9000	29.2600	28.9000	29.2600	-0.137%	3	2,313	+142.310%
2026-03-13	30.4800	30.4800	29.3000	29.3000	-9.147%	2	2,312	+141.980%
2026-03-12	32.3000	32.3000	32.2100	32.2500	-4.867%	7	2,312	+119.845%
2026-03-10	33.9000	33.9000	33.9000	33.9000	-4.372%	1	2,309	+109.145%
2026-03-09	34.6800	35.4500	34.0500	35.4500	-3.642%	11	2,309	+100.000%
2026-03-06	36.8500	36.8500	36.7900	36.7900	-2.154%	19	2,308	+92.715%
2026-03-05	37.6000	37.6000	37.6000	37.6000	+1.567%	1	2,290	+88.564%
2026-03-04	37.0200	37.0200	37.0200	37.0200	+6.532%	1	2,290	+91.518%
2026-03-03	31.2500	35.1900	31.2500	34.7500	+8.934%	73	2,290	+104.029%
2026-03-02	32.0000	33.0000	31.9000	31.9000	+2.903%	115	2,282	+122.257%
2026-02-27	31.1600	31.1600	31.0000	31.0000	-8.012%	2	2,272	+128.710%
2026-02-26	33.1000	34.0000	33.0000	33.7000	+10.131%	233	2,271	+110.386%
2026-02-25	30.6000	30.6000	30.6000	30.6000	+12.376%	1	2,072	+131.699%
2026-02-24	26.2100	27.9500	26.2100	27.2300	+3.733%	55	2,072	+160.375%
2026-02-23	28.5000	28.5000	26.2500	26.2500	-12.791%	26	2,037	+170.095%
2026-02-20	30.3500	30.3500	30.0600	30.1000	-0.791%	77	2,016	+135.548%
2026-02-19	30.8000	30.8000	30.3400	30.3400	-1.844%	14	2,015	+133.685%
2026-02-18	30.5000	31.0000	30.5000	30.9100	+4.602%	611	2,013	+129.376%
2026-02-17	30.9000	30.9000	29.5500	29.5500	-9.633%	12	1,985	+139.932%
2026-02-13	31.0000	32.7000	30.8500	32.7000	-0.608%	13	1,982	+116.820%
2026-02-12	31.7800	32.9000	31.7800	32.9000	-0.363%	255	1,982	+115.502%
2026-02-11	35.0000	35.0000	32.4700	33.0200	-10.027%	28	1,767	+114.718%
2026-02-10	39.7500	39.7500	36.7000	36.7000	+3.380%	21	1,745	+93.188%
2026-02-09	34.3000	35.5000	33.6200	35.5000	+13.057%	65	1,740	+99.718%
2026-02-06	29.4500	31.4000	28.8500	31.4000	+9.408%	874	1,770	+125.796%
2026-02-05	31.0000	32.2000	28.7000	28.7000	-19.382%	29	983	+147.038%
2026-02-04	35.0700	36.3500	35.0700	35.6000	+5.170%	44	982	+99.157%
2026-02-03	37.5000	37.5000	33.8500	33.8500	-12.758%	52	981	+109.453%
2026-02-02	40.0100	40.0100	38.4000	38.8000	-15.799%	37	976	+82.732%
2026-01-30	46.0800	46.0800	46.0800	46.0800	+4.065%	1	989	+53.863%
2026-01-29	47.8500	47.8500	39.8000	44.2800	-36.941%	103	989	+60.117%
2026-01-28	69.0000	70.2200	68.8000	70.2200	+2.213%	24	951	+0.968%
2026-01-27	67.3000	69.1800	66.7400	68.7000	+6.100%	28	950	+3.202%
2026-01-26	61.4300	64.7500	61.4300	64.7500	+4.520%	9	960	+9.498%
2026-01-23	58.2000	62.6000	58.2000	61.9500	+19.826%	12	957	+14.447%
2026-01-22	50.4500	52.0500	49.3800	51.7000	+8.842%	16	947	+37.137%
2026-01-21	50.5000	51.5500	46.7500	47.5000	-9.265%	21	954	+49.263%
2026-01-20	51.5500	52.3500	51.5500	52.3500	-5.845%	5	946	+35.435%
2026-01-15	55.6000	55.6000	55.6000	55.6000	-1.103%	4	946	+27.518%
2026-01-14	57.4100	57.9500	56.2200	56.2200	-6.998%	25	950	+26.112%
2026-01-13	62.5600	62.5600	59.9500	60.4500	-9.234%	30	958	+17.287%
2026-01-09	65.1000	66.6000	65.1000	66.6000	+1.679%	9	946	+6.456%
2026-01-08	65.6000	65.6000	65.5000	65.5000	-5.620%	3	941	+8.244%
2026-01-07	69.0000	73.0000	69.0000	69.4000	+6.279%	6	942	+2.161%
2026-01-06	62.7200	65.3000	62.4900	65.3000	+2.047%	17	939	+8.576%
2026-01-05	62.4300	64.8800	62.4300	63.9900	+0.613%	13	938	+10.799%
2026-01-02	69.5000	69.5000	63.6000	63.6000	-10.699%	6	935	+11.478%
2025-12-31	70.4300	71.2200	70.4300	71.2200	-1.548%	8	930	-0.449%
2025-12-30	71.7600	72.3400	71.7600	72.3400	+1.959%	5	930	-1.991%
2025-12-29	71.0400	71.0900	70.9400	70.9500	-1.799%	4	929	-0.070%
2025-12-26	72.2000	72.4500	72.2000	72.2500	-1.994%	4	929	-1.869%
2025-12-24	73.0500	73.7200	73.0500	73.7200	+1.264%	3	928	-3.825%
2025-12-23	74.0000	74.0000	72.8000	72.8000	+1.111%	2	928	-2.610%
2025-12-22	73.2000	73.2000	72.0000	72.0000	-1.612%	18	928	-1.528%
2025-12-19	73.1800	73.1800	73.1800	73.1800	-0.164%	2	926	-3.116%
2025-12-18	73.0000	73.3000	73.0000	73.3000	+5.014%	3	925	-3.274%
2025-12-17	69.3200	70.0500	69.3200	69.8000	+2.768%	6	927	+1.576%
2025-12-16	67.9200	67.9200	67.9200	67.9200	-0.118%	15	929	+4.388%
2025-12-15	70.5900	70.5900	68.0000	68.0000	-4.895%	2	929	+4.265%
2025-12-12	71.5000	71.5000	71.5000	71.5000	-4.819%	1	928	-0.839%
2025-12-11	72.3000	75.1300	72.3000	75.1200	+4.551%	3	928	-5.618%
2025-12-10	74.4500	74.4500	71.2000	71.8500	-9.280%	10	927	-1.322%
2025-12-09	79.2000	79.2000	79.2000	79.2000	0.000%	1	925	-10.480%
2025-12-08	77.0800	79.2000	77.0800	79.2000	+9.802%	30	925	-10.480%
2025-12-04	72.1300	72.1300	72.1300	72.1300	-1.354%	2	910	-1.705%
2025-12-03	70.5000	73.1200	69.8000	73.1200	-9.111%	23	908	-3.036%
2025-11-28	80.2500	80.4500	80.2500	80.4500	+3.141%	3	888	-11.871%
2025-11-26	75.2600	78.0000	75.2600	78.0000	+15.214%	4	888	-9.103%
2025-11-25	67.7000	67.7000	67.7000	67.7000	-3.286%	1	888	+4.727%
2025-11-24	67.0600	70.5600	67.0600	70.0000	-1.214%	1,894	887	+1.286%
2025-11-21	72.1800	72.3800	70.8600	70.8600	-6.121%	50	1,958	+0.056%
2025-11-20	81.4400	81.4400	75.4800	75.4800	-3.724%	7	1,947	-6.068%
2025-11-19	80.0000	80.0000	78.4000	78.4000	-5.610%	5	1,945	-9.566%
2025-11-18	85.0000	85.0000	81.8400	83.0600	-10.108%	6	1,946	-14.640%
2025-11-17	94.6200	94.6200	92.4000	92.4000	+6.000%	3	1,946	-23.268%
2025-11-12	87.1700	87.1700	87.1700	87.1700	-2.658%	1	1,949	-18.665%
2025-11-11	89.5500	89.5500	89.5500	89.5500	-1.213%	1	1,949	-20.826%
2025-11-10	90.6500	90.6500	90.6500	90.6500	+6.861%	1	1,949	-21.787%
2025-11-07	84.3500	86.1000	84.0000	84.8300	-2.774%	11	1,949	-16.421%
2025-11-06	87.3100	87.3100	85.6500	87.2500	-6.102%	7	1,950	-18.739%
2025-11-05	92.9200	92.9200	92.9200	92.9200	-1.086%	1	1,949	-23.698%
2025-11-04	92.7800	94.1700	92.7800	93.9400	-3.155%	9	1,950	-24.526%
2025-11-03	102.7500	102.7500	97.0000	97.0000	-2.218%	6	1,953	-26.907%
2025-10-31	99.7500	99.7500	99.2000	99.2000	-2.935%	2	1,953	-28.528%
2025-10-30	110.0000	110.0000	102.0500	102.2000	-10.351%	33	1,954	-30.626%
2025-10-29	116.6000	116.6000	114.0000	114.0000	-2.129%	5	1,935	-37.807%
2025-10-28	117.3000	117.3000	116.4800	116.4800	+8.353%	5	1,935	-39.131%
2025-10-27	107.3300	107.5000	106.5600	107.5000	+17.486%	5	1,937	-34.047%
2025-10-17	91.5000	91.5000	91.5000	91.5000	-2.556%	1	1,937	-22.514%
2025-10-15	93.9000	93.9000	93.9000	93.9000	-0.635%	1	1,937	-24.494%
2025-10-13	94.0000	94.5100	94.0000	94.5000	-3.915%	3	1,937	-24.974%
2025-10-09	98.2500	98.3500	98.2500	98.3500	-2.237%	5	1,937	-27.911%
2025-10-08	100.6000	100.6000	100.6000	100.6000	+0.721%	2	1,942	-29.523%
2025-10-07	99.8800	99.8800	99.8800	99.8800	-4.604%	1	1,942	-29.015%
2025-10-06	100.0000	104.7000	99.1800	104.7000	+9.714%	7	1,942	-32.283%
2025-10-02	94.6000	95.6800	94.5600	95.4300	+0.963%	18	1,943	-25.705%
2025-09-30	95.1000	95.3300	93.7800	94.5200	+1.167%	13	1,943	-24.989%
2025-09-29	93.6400	93.8800	93.4300	93.4300	+3.238%	5	1,947	-24.114%
2025-09-26	92.5000	92.5000	90.5000	90.5000	+2.841%	11	1,948	-21.657%
2025-09-25	89.3000	89.3000	88.0000	88.0000	-5.892%	12	1,948	-19.432%
2025-09-22	93.5100	93.5100	93.5100	93.5100	+1.807%	3	1,948	-24.179%
2025-09-19	93.1000	93.1000	91.8500	91.8500	-2.753%	2	1,945	-22.809%
2025-09-16	94.4500	94.4500	94.4500	94.4500	+1.016%	1	1,946	-24.934%
2025-09-15	91.8000	93.5000	91.8000	93.5000	+1.697%	4	1,946	-24.171%
2025-09-12	87.0000	91.9400	87.0000	91.9400	+9.845%	8	1,945	-22.884%
2025-09-11	84.1700	84.1700	83.7000	83.7000	-0.060%	3	1,944	-15.293%
2025-09-10	83.7500	83.7500	83.7500	83.7500	+3.229%	1	1,944	-15.343%
2025-09-09	81.6000	81.6000	81.1300	81.1300	+0.720%	3	1,945	-12.609%
2025-09-08	81.5000	82.6500	80.5500	80.5500	+1.730%	1,176	1,946	-11.980%
2025-09-05	80.5000	81.2300	78.8700	79.1800	-8.303%	1,185	1,052	-10.457%
2025-09-03	87.1500	87.2800	86.3000	86.3500	-0.058%	41	1,914	-17.892%
2025-09-02	86.0000	86.4000	85.1500	86.4000	-1.392%	1,836	1,913	-17.940%
2025-08-29	87.6200	87.6200	87.6200	87.6200	-2.699%	1	172	-19.082%
2025-08-28	88.4500	90.0500	88.4500	90.0500	+0.502%	4	172	-21.266%
2025-08-21	89.3500	89.7500	89.0000	89.6000	-2.087%	22	174	-20.871%
2025-08-19	93.8000	93.8000	91.5100	91.5100	-5.181%	6	174	-22.522%
2025-08-18	97.6000	97.6000	96.5100	96.5100	-5.382%	3	178	-26.536%
2025-08-15	101.7000	102.0000	101.4500	102.0000	+2.225%	5	179	-30.490%
2025-08-14	99.7800	99.7800	99.7800	99.7800	-2.186%	2	179	-28.944%
2025-08-11	102.0100	102.0100	102.0100	102.0100	+1.502%	4	177	-30.497%
2025-08-08	102.6500	102.6500	100.5000	100.5000	+1.310%	6	177	-29.453%
2025-08-07	101.7400	101.7400	99.2000	99.2000	-7.402%	2	172	-28.528%
2025-08-01	107.1300	107.1300	107.1300	107.1300	-3.747%	1	171	-33.819%
2025-07-31	113.7300	113.7300	111.2500	111.3000	+16.667%	3	171	-36.298%
2025-07-30	95.4000	95.4000	95.4000	95.4000	-3.187%	1	169	-25.681%
2025-07-25	95.4500	98.5400	95.4500	98.5400	+11.069%	9	170	-28.050%
2025-07-23	88.7100	88.7200	88.7100	88.7200	-7.400%	3	169	-20.086%
2025-07-17	95.8100	95.8100	95.8100	95.8100	+5.066%	4	172	-25.999%
2025-07-15	91.1900	91.1900	91.1900	91.1900	+5.495%	3	172	-22.250%
2025-07-11	86.4400	86.4400	86.4400	86.4400	-2.416%	1	172	-17.978%
2025-07-10	88.5800	88.5800	88.5800	88.5800	+0.819%	2	172	-19.959%
2025-07-09	88.0000	89.8000	87.8600	87.8600	+2.103%	32	174	-19.303%
2025-07-07	87.1500	87.1500	86.0500	86.0500	-0.715%	31	196	-17.606%
2025-07-03	86.6100	86.6700	86.6100	86.6700	+6.527%	44	165	-18.195%
2025-07-02	81.5000	81.5900	81.3600	81.3600	+0.382%	11	165	-12.856%
2025-07-01	83.6400	84.0000	81.0500	81.0500	-8.881%	6	154	-12.523%
2025-06-30	86.1000	88.9500	86.1000	88.9500	+3.792%	16	156	-20.292%
2025-06-27	87.5200	88.2900	85.7000	85.7000	-1.267%	14	155	-17.270%
2025-06-26	85.2700	88.1000	85.2700	86.8000	+3.027%	25	155	-18.318%
2025-06-25	84.4100	84.5100	83.3200	84.2500	+2.932%	77	138	-15.846%
2025-06-24	81.2300	83.3000	81.2300	81.8500	+9.601%	79	152	-13.378%
2025-06-23	74.6800	74.6800	74.6800	74.6800	-3.514%	1	114	-5.062%
2025-06-20	77.9300	78.2200	77.4000	77.4000	+0.546%	8	113	-8.398%
2025-06-18	76.9800	76.9800	76.9800	76.9800	-0.259%	1	108	-7.898%
2025-06-17	77.1800	77.1800	77.1800	77.1800	-1.468%	1	108	-8.137%
2025-06-16	77.8100	78.3300	77.8100	78.3300	+3.831%	37	107	-9.486%
2025-06-13	76.3900	76.3900	75.4400	75.4400	-0.763%	4	88	-6.018%
2025-06-12	75.1800	76.0400	75.1800	76.0200	+1.239%	8	88	-6.735%
2025-06-11	76.2500	76.2500	75.0900	75.0900	+3.287%	3	86	-5.580%
2025-06-10	72.7000	72.7000	72.7000	72.7000	-1.611%	2	87	-2.476%
2025-06-09	73.8000	74.3000	73.8000	73.8900	+1.511%	5	87	-4.047%
2025-06-06	72.9300	72.9300	72.7900	72.7900	+2.927%	16	88	-2.597%
2025-06-05	70.7200	70.7200	70.7200	70.7200	+3.695%	1	80	+0.255%
2025-06-02	67.7000	68.2000	67.7000	68.2000	+0.545%	5	81	+3.959%
2025-05-28	67.8300	67.8300	67.8300	67.8300	-1.108%	7	78	+4.526%
2025-05-22	68.5900	68.5900	68.5900	68.5900	+4.590%	2	78	+3.368%
2025-05-21	65.7000	65.7000	65.5800	65.5800	-3.031%	10	78	+8.112%
2025-05-19	67.6200	67.6500	67.6200	67.6300	+6.220%	6	68	+4.835%
2025-05-16	63.4000	63.6700	63.4000	63.6700	+4.807%	10	68	+11.355%
2025-05-12	58.3300	60.7500	58.0300	60.7500	+2.705%	24	68	+16.708%
2025-05-08	59.1500	59.1500	59.1500	59.1500	+4.876%	4	56	+19.865%
2025-05-05	56.4000	56.4000	56.4000	56.4000	+8.671%	4	52	+25.709%
2025-05-01	51.9000	51.9000	51.9000	51.9000	+46.197%	3	48	+36.609%
2025-04-30	35.5000	35.5000	35.5000	35.5000	+12.342%	1	50	+99.718%
2025-04-24	31.6000	31.6000	31.6000	31.6000	+19.335%	2	50	+124.367%
2025-04-22	26.4800	26.4800	26.4800	26.4800	-27.769%	1	50	+167.749%
2025-04-14	36.6200	36.6600	35.6700	36.6600	+1.271%	12	51	+93.399%
2025-04-11	36.2000	36.2000	36.2000	36.2000	+13.090%	8	63	+95.856%
2025-04-10	32.0100	32.0100	32.0100	32.0100	+28.040%	1	66	+121.493%
2025-04-07	24.0800	25.0000	24.0800	25.0000	-14.325%	18	66	+183.600%
2025-04-04	29.3200	29.4500	29.1800	29.1800	-4.234%	44	50	+142.975%
2025-04-03	30.4700	30.4700	30.4700	30.4700	-8.057%	2	28	+132.688%
2025-03-28	33.0300	33.1400	33.0300	33.1400	-4.989%	16	26	+113.941%
2025-03-27	34.8800	34.8800	34.8800	34.8800	-6.538%	2	18	+103.268%
2025-03-26	37.1300	37.3200	37.1300	37.3200	+7.057%	2	16	+89.979%
2025-03-21	34.4100	34.8900	34.1600	34.8600	+2.832%	24	14	+103.385%
2025-03-20	35.3200	37.4000	33.0000	33.9000	-3.775%	986	15	+109.145%
2025-03-18	35.2300	35.2300	35.2300	35.2300	-5.168%	3	12	+101.249%
2025-03-17	38.5400	38.5400	37.1500	37.1500	+8.658%	5	9	+90.848%
2025-03-13	34.1900	34.1900	34.1900	34.1900	-5.369%	1	6	+107.371%
2025-03-12	34.6900	36.1300	34.6900	36.1300	+3.524%	2	6	+96.236%
2025-03-11	34.9000	34.9000	34.9000	34.9000	-0.824%	3	5	+103.152%
2025-03-10	35.1900	35.1900	35.1900	35.1900	-18.163%	1	6	+101.478%
2025-03-05	41.3100	43.0000	41.3100	43.0000	+7.500%	4	7	+64.884%
2025-03-03	40.0000	40.0000	40.0000	40.0000	+0.705%	1	6	+77.250%
2025-02-28	38.9500	39.7200	38.9500	39.7200	-7.628%	4	5	+78.499%
2025-02-27	43.0000	43.0000	43.0000	43.0000	-1.557%	1	4	+64.884%
2025-02-25	43.6800	43.6800	43.6800	43.6800	-19.721%	1	2	+62.317%
2025-01-14	54.4100	54.4100	54.4100	54.4100	+2.757%	1	2	+30.307%
2025-01-13	53.3600	53.3600	52.9500	52.9500	-2.862%	18	1	+33.900%
2025-01-10	54.5100	54.5100	54.5100	54.5100	0.000%	2	1	+30.068%