Dark

MSFT20270617C500
MSFT Jun 17 2027 500.00 Call (MSFT270617C00500000)
option OPRA

EOD

Sep 28, 2026

65.20-7.714%(-5.45)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	63.5700	67.2000	62.3000	65.2000	-7.714%	29	6,828	0.000%
2026-09-25	61.0000	72.5000	61.0000	70.6500	+20.092%	326	6,823	-7.714%
2026-09-24	55.5000	58.8300	54.5000	58.8300	-2.113%	109	6,852	+10.828%
2026-09-23	61.0000	66.0000	57.5000	60.1000	+1.076%	196	6,856	+8.486%
2026-09-22	63.0000	63.0000	56.6000	59.4600	-3.411%	165	6,930	+9.654%
2026-09-21	57.0000	61.5600	54.9800	61.5600	+8.956%	436	6,927	+5.913%
2026-09-18	57.8500	58.0500	55.0000	56.5000	-5.201%	45	6,819	+15.398%
2026-09-17	59.0500	60.0500	57.1000	59.6000	+7.387%	42	6,811	+9.396%
2026-09-16	58.5500	58.5500	54.3000	55.5000	-7.346%	81	6,832	+17.477%
2026-09-15	64.4000	64.4000	58.8500	59.9000	-9.036%	38	6,831	+8.848%
2026-09-14	59.2000	67.0000	59.2000	65.8500	+11.610%	62	6,841	-0.987%
2026-09-11	59.0000	61.0000	57.1500	59.0000	+3.636%	125	6,873	+10.508%
2026-09-10	55.0000	58.8000	54.0000	56.9300	+0.141%	103	6,872	+14.527%
2026-09-09	57.3500	58.0200	55.8000	56.8500	-1.473%	151	6,874	+14.688%
2026-09-08	56.5500	58.0000	55.0000	57.7000	-5.332%	163	6,954	+12.998%
2026-09-04	64.4100	64.4100	60.8000	60.9500	-9.435%	80	6,905	+6.973%
2026-09-03	66.0200	71.0500	66.0200	67.3000	+13.682%	114	6,905	-3.120%
2026-09-02	60.0000	60.8000	57.5800	59.2000	-4.976%	126	6,962	+10.135%
2026-09-01	62.8800	66.0000	61.0500	62.3000	-8.193%	230	6,949	+4.655%
2026-08-31	69.6000	70.3900	67.0000	67.8600	-6.670%	66	6,942	-3.920%
2026-08-28	68.0000	75.0000	67.7000	72.7100	+8.603%	167	6,968	-10.329%
2026-08-27	58.0500	67.5000	58.0500	66.9500	+9.754%	179	7,055	-2.614%
2026-08-26	58.6700	61.0000	58.5800	61.0000	+5.172%	175	7,133	+6.885%
2026-08-25	55.3500	58.0000	55.3500	58.0000	+1.844%	55	7,162	+12.414%
2026-08-24	55.7000	58.0500	55.0000	56.9500	+5.463%	40	7,186	+14.486%
2026-08-21	55.0000	56.4500	54.0000	54.0000	-0.185%	17	7,178	+20.741%
2026-08-20	53.9200	55.0000	52.0900	54.1000	-0.185%	66	7,190	+20.518%
2026-08-19	53.4000	57.7500	53.0000	54.2000	-0.896%	72	7,186	+20.295%
2026-08-18	51.0000	54.8000	51.0000	54.6900	+3.189%	79	7,202	+19.217%
2026-08-17	58.0000	58.0000	51.9500	53.0000	-13.186%	625	7,193	+23.019%
2026-08-14	62.5000	64.3000	60.6900	61.0500	-3.752%	61	7,112	+6.798%
2026-08-13	63.2000	65.2500	60.8900	63.4300	+4.756%	180	7,124	+2.790%
2026-08-12	65.2500	65.2500	60.0600	60.5500	-10.956%	866	7,139	+7.680%
2026-08-11	69.2500	69.2500	66.3500	68.0000	-3.134%	131	7,147	-4.118%
2026-08-10	70.4500	75.5000	69.9400	70.2000	+3.235%	142	7,219	-7.123%
2026-08-07	68.9000	71.5000	66.5000	68.0000	-1.335%	400	7,220	-4.118%
2026-08-06	61.9400	69.8000	61.9400	68.9200	+11.161%	251	7,329	-5.398%
2026-08-05	68.0000	68.0000	61.0000	62.0000	-3.652%	336	7,330	+5.161%
2026-08-04	57.7100	69.0000	57.7100	64.3500	+4.719%	450	7,418	+1.321%
2026-08-03	54.2500	63.9000	53.2500	61.4500	+29.097%	1,810	7,434	+6.103%
2026-07-31	41.0000	48.6500	41.0000	47.6000	+14.699%	694	8,501	+36.975%
2026-07-30	36.2500	45.0000	33.5000	41.5000	+89.238%	3,451	8,580	+57.108%
2026-07-29	22.5700	25.8000	21.2500	21.9300	-6.879%	263	9,417	+197.310%
2026-07-28	23.0500	25.9100	22.6500	23.5500	+3.974%	206	9,488	+176.858%
2026-07-27	23.7900	24.1600	22.6000	22.6500	+6.840%	228	9,512	+187.859%
2026-07-24	23.3000	23.9000	21.1500	21.2000	-2.618%	90	9,518	+207.547%
2026-07-23	24.9600	25.3300	20.5000	21.7700	-12.780%	666	9,511	+199.495%
2026-07-22	25.7000	26.5200	24.1000	24.9600	-8.905%	356	9,781	+161.218%
2026-07-21	26.2000	29.8500	26.2000	27.4000	-4.696%	128	9,755	+137.956%
2026-07-20	25.6000	29.3000	25.3000	28.7500	+6.481%	584	9,733	+126.783%
2026-07-17	26.5200	27.9000	25.0000	27.0000	-5.097%	345	9,926	+141.481%
2026-07-16	28.6500	30.5000	26.5000	28.4500	+5.098%	483	9,919	+129.174%
2026-07-15	24.3000	28.5200	24.3000	27.0700	+12.792%	416	9,997	+140.857%
2026-07-14	23.1700	25.0000	22.5000	24.0000	-7.692%	761	10,152	+171.667%
2026-07-13	25.9000	27.0000	23.6700	26.0000	+7.438%	411	9,817	+150.769%
2026-07-10	24.8500	26.3000	22.8000	24.2000	+2.629%	304	9,735	+169.421%
2026-07-09	20.6500	23.6100	20.5500	23.5800	+1.332%	523	9,724	+176.506%
2026-07-08	23.5000	24.3500	22.8000	23.2700	-8.024%	314	9,560	+180.189%
2026-07-07	28.4000	28.4000	25.3000	25.3000	-1.172%	242	9,455	+157.708%
2026-07-06	26.0000	26.0000	24.0000	25.6000	-4.584%	263	9,480	+154.688%
2026-07-02	25.1700	27.5000	25.1000	26.8300	+7.320%	1,119	9,076	+143.012%
2026-07-01	23.5000	26.6000	22.5000	25.0000	+15.741%	599	9,076	+160.800%
2026-06-30	21.2000	22.5000	20.4000	21.6000	+3.846%	255	9,155	+201.852%
2026-06-29	22.9500	24.8000	20.0700	20.8000	-5.882%	374	9,118	+213.462%
2026-06-26	17.9500	22.6500	17.7500	22.1000	+33.696%	612	9,033	+195.023%
2026-06-25	17.5000	18.5500	16.0000	16.5300	-11.367%	736	8,926	+294.434%
2026-06-24	21.0000	22.0000	18.2500	18.6500	-10.250%	350	8,645	+249.598%
2026-06-23	20.6000	21.8000	20.2400	20.7800	+6.564%	332	8,437	+213.763%
2026-06-22	21.4200	23.3000	19.3000	19.5000	-14.623%	1,223	8,389	+234.359%
2026-06-18	22.4000	23.6500	20.8000	22.8400	+3.162%	1,026	7,447	+185.464%
2026-06-17	25.3500	25.6000	21.8400	22.1400	-16.421%	466	7,447	+194.490%
2026-06-16	27.5000	27.5500	25.9000	26.4900	-8.307%	401	7,447	+146.131%
2026-06-15	28.1700	29.5000	27.3300	28.8900	+9.019%	146	7,232	+125.684%
2026-06-12	26.0000	26.5000	24.3000	26.5000	+1.923%	397	7,169	+146.038%
2026-06-11	26.7500	27.4500	24.1000	26.0000	-6.475%	718	6,932	+150.769%
2026-06-10	28.2000	30.5500	27.7000	27.8000	-6.397%	219	6,651	+134.532%
2026-06-09	31.9000	33.0000	28.2700	29.7000	-10.000%	884	6,602	+119.529%
2026-06-08	33.7000	33.7000	31.0800	33.0000	-2.222%	724	6,651	+97.576%
2026-06-05	38.5000	38.5000	32.7300	33.7500	-12.018%	448	6,635	+93.185%
2026-06-04	40.3500	41.3000	37.4000	38.3600	-1.006%	243	6,832	+69.969%
2026-06-03	43.3100	43.3100	37.0000	38.7500	-12.528%	1,265	6,767	+68.258%
2026-06-02	49.5000	50.2000	44.1000	44.3000	-18.175%	524	6,437	+47.178%
2026-06-01	53.0000	56.0000	50.8300	54.1400	+18.989%	401	6,275	+20.429%
2026-05-29	37.9000	45.7000	37.9000	45.5000	+29.630%	1,373	6,372	+43.297%
2026-05-28	29.0000	37.0000	29.0000	35.1000	+17.391%	646	6,338	+85.755%
2026-05-27	29.0500	30.8000	28.8500	29.9000	-3.079%	178	6,387	+118.060%
2026-05-26	30.9000	32.5000	29.5000	30.8500	-2.373%	304	6,325	+111.345%
2026-05-22	32.9000	34.0000	30.0000	31.6000	-1.034%	161	6,180	+106.329%
2026-05-21	33.7000	34.7500	31.2500	31.9300	-1.754%	275	6,160	+104.197%
2026-05-20	29.9500	32.5500	29.5000	32.5000	+6.732%	256	6,160	+100.615%
2026-05-19	37.0000	37.0500	30.4500	30.4500	-8.255%	190	6,113	+114.122%
2026-05-18	30.9000	35.4000	29.1000	33.1900	+1.189%	701	6,113	+96.445%
2026-05-15	29.6000	35.6500	29.3000	32.8000	+17.943%	386	6,113	+98.780%
2026-05-14	25.9000	29.0000	25.0000	27.8100	+6.307%	284	6,472	+134.448%
2026-05-13	25.0000	26.5000	24.7700	26.1600	-0.909%	103	6,414	+149.235%
2026-05-12	28.3500	28.6400	26.1000	26.4000	-4.865%	117	6,414	+146.970%
2026-05-11	26.2000	27.8500	26.0000	27.7500	-4.145%	725	6,414	+134.955%
2026-05-08	29.0000	30.2000	28.4500	28.9500	-5.392%	678	5,746	+125.216%
2026-05-07	30.0500	33.8000	30.0500	30.6000	+8.703%	276	5,535	+113.072%
2026-05-06	27.0000	29.5700	25.0000	28.1500	+2.178%	674	5,585	+131.616%
2026-05-05	29.0500	29.0500	26.1000	27.5500	-2.616%	229	5,310	+136.661%
2026-05-04	28.0700	31.2000	28.0700	28.2900	-2.616%	299	5,380	+130.470%
2026-05-01	29.0500	30.9500	28.3500	29.0500	+5.636%	622	5,552	+124.441%
2026-04-30	29.4500	31.9500	24.5500	27.5000	-23.949%	582	5,552	+137.091%
2026-04-29	35.5100	37.2400	34.7900	36.1600	-5.216%	197	5,325	+80.310%
2026-04-28	35.3900	38.7000	35.0000	38.1500	+4.121%	139	5,260	+70.904%
2026-04-27	35.0100	36.8800	33.1600	36.6400	+2.547%	70	5,287	+77.948%
2026-04-24	32.6000	35.7300	32.6000	35.7300	+11.656%	553	5,262	+82.480%
2026-04-23	33.0000	34.9600	30.8000	32.0000	-16.055%	232	4,954	+103.750%
2026-04-22	34.8500	39.1500	34.8500	38.1200	+10.846%	160	4,987	+71.039%
2026-04-21	32.7000	36.4000	32.7000	34.3900	+7.536%	495	4,793	+89.590%
2026-04-20	34.8000	35.4500	31.8000	31.9800	-8.367%	477	4,793	+103.877%
2026-04-17	35.4000	39.0000	33.5500	34.9000	+2.677%	476	4,908	+86.819%
2026-04-16	33.6000	34.5100	31.1400	33.9900	+9.822%	499	4,714	+91.821%
2026-04-15	26.0000	32.1000	25.7500	30.9500	+26.844%	417	4,567	+110.662%
2026-04-14	23.0500	25.4000	22.8500	24.4000	+12.858%	223	4,433	+167.213%
2026-04-13	17.3000	21.6500	17.0000	21.6200	+26.804%	460	4,341	+201.573%
2026-04-10	17.6000	17.6600	16.7200	17.0500	-2.571%	464	4,198	+282.405%
2026-04-09	16.2700	17.5000	15.4000	17.5000	+3.002%	193	4,023	+272.571%
2026-04-08	17.8000	18.1200	16.2000	16.9900	+2.349%	90	3,872	+283.755%
2026-04-07	16.3100	16.6000	15.5200	16.6000	-1.484%	152	3,849	+292.771%
2026-04-06	17.3000	17.3700	16.6000	16.8500	-3.714%	132	3,719	+286.944%
2026-04-02	16.2600	17.5500	16.0000	17.5000	+4.603%	138	3,551	+272.571%
2026-04-01	17.4000	17.7500	16.5500	16.7300	-1.588%	88	3,551	+289.719%
2026-03-31	16.6500	17.4000	15.8000	17.0000	+10.390%	91	3,574	+283.529%
2026-03-30	15.2000	16.4000	14.4400	15.4000	+5.552%	266	3,518	+323.377%
2026-03-27	15.5000	15.5000	14.4800	14.5900	-9.827%	150	3,361	+346.881%
2026-03-26	17.0000	17.7000	15.9500	16.1800	-6.636%	109	3,285	+302.967%
2026-03-25	18.5500	18.5500	17.2000	17.3300	-4.780%	136	3,209	+276.226%
2026-03-24	20.0900	20.0900	17.7500	18.2000	-11.002%	358	3,134	+258.242%
2026-03-23	21.1500	21.6500	20.1000	20.4500	-1.918%	45	2,957	+218.826%
2026-03-20	21.6000	21.9500	20.8500	20.8500	-6.920%	82	2,947	+212.710%
2026-03-19	23.2900	23.7700	22.0000	22.4000	-5.325%	134	2,909	+191.071%
2026-03-18	25.0000	25.5900	23.3500	23.6600	-7.794%	116	2,830	+175.571%
2026-03-17	27.1200	27.1200	25.5200	25.6600	-3.316%	33	2,822	+154.092%
2026-03-16	26.8800	26.8800	25.6800	26.5400	+0.416%	90	2,813	+145.667%
2026-03-13	28.0000	29.3000	26.4300	26.4300	-8.229%	69	2,772	+146.689%
2026-03-12	29.8500	30.1000	28.8000	28.8000	-2.439%	20	2,743	+126.389%
2026-03-11	31.2000	32.0000	29.0000	29.5200	-4.928%	289	2,735	+120.867%
2026-03-10	32.8000	32.8500	30.5500	31.0500	-4.462%	66	2,701	+109.984%
2026-03-09	33.0000	33.0000	31.1500	32.5000	-2.985%	111	2,697	+100.615%
2026-03-06	35.4500	35.4500	33.5000	33.5000	-4.149%	143	2,660	+94.627%
2026-03-05	33.6700	35.5000	33.3000	34.9500	+4.955%	125	2,544	+86.552%
2026-03-04	32.1500	34.6000	31.6500	33.3000	+4.225%	115	2,600	+95.796%
2026-03-03	28.6200	32.6000	28.6200	31.9500	+6.749%	80	2,547	+104.069%
2026-03-02	28.4000	30.7500	28.0000	29.9300	+6.135%	83	2,529	+117.842%
2026-02-27	28.7000	29.3000	27.0000	28.2000	-9.325%	55	2,559	+131.206%
2026-02-26	31.7000	32.5000	30.3000	31.1000	+4.538%	309	2,554	+109.646%
2026-02-25	27.1900	29.9000	26.9000	29.7500	+15.087%	95	2,540	+119.160%
2026-02-24	24.2500	25.8500	23.6300	25.8500	+6.598%	78	2,540	+152.224%
2026-02-23	26.5000	26.5500	24.0000	24.2500	-13.176%	163	2,510	+168.866%
2026-02-20	27.2500	28.8000	27.2500	27.9300	-0.072%	37	2,497	+133.441%
2026-02-19	28.5000	30.0000	27.7500	27.9500	-0.179%	142	2,485	+133.274%
2026-02-18	27.7900	28.4500	27.6000	28.0000	+4.089%	34	2,438	+132.857%
2026-02-17	28.2700	28.6000	26.8600	26.9000	-7.401%	690	2,432	+142.379%
2026-02-13	30.0000	30.1900	28.0000	29.0500	-0.343%	27	2,381	+124.441%
2026-02-12	29.3000	30.6300	28.4000	29.1500	-3.381%	241	2,381	+123.671%
2026-02-11	32.1000	32.1000	29.5500	30.1700	-9.399%	78	2,586	+116.109%
2026-02-10	35.4300	37.0700	33.3000	33.3000	-0.893%	77	2,568	+95.796%
2026-02-09	29.1000	33.6000	29.0500	33.6000	+14.872%	923	2,532	+94.048%
2026-02-06	27.1800	29.2500	26.0700	29.2500	+9.715%	139	1,993	+122.906%
2026-02-05	30.7300	30.7300	26.3000	26.6600	-18.967%	874	1,986	+144.561%
2026-02-04	31.3000	33.8700	30.7000	32.9000	+6.163%	89	1,946	+98.176%
2026-02-03	33.6400	33.7200	30.4200	30.9900	-11.457%	121	1,920	+110.390%
2026-02-02	37.6000	38.6500	34.9900	35.0000	-9.091%	609	1,876	+86.286%
2026-01-30	42.1800	42.5000	38.4300	38.5000	-7.229%	76	1,651	+69.351%
2026-01-29	41.9000	42.0000	36.4800	41.5000	-37.406%	1,224	1,656	+57.108%
2026-01-28	64.5000	66.3000	63.1500	66.3000	+3.030%	16	980	-1.659%
2026-01-27	62.3000	64.4300	62.3000	64.3500	+10.188%	108	976	+1.321%
2026-01-26	54.7000	60.2500	54.7000	58.4000	+2.277%	81	980	+11.644%
2026-01-23	50.2500	57.9500	50.2500	57.1000	+19.958%	33	966	+14.186%
2026-01-22	45.7500	48.1500	45.0000	47.6000	+7.135%	224	954	+36.975%
2026-01-21	47.1000	47.3500	43.0000	44.4300	-8.580%	145	944	+46.748%
2026-01-20	48.1100	48.7500	47.6000	48.6000	-5.134%	53	936	+34.156%
2026-01-16	52.6000	52.6700	51.2300	51.2300	+0.254%	19	967	+27.269%
2026-01-15	53.0000	53.0000	50.9100	51.1000	-1.674%	39	967	+27.593%
2026-01-14	55.0000	55.1100	51.0000	51.9700	-8.873%	44	957	+25.457%
2026-01-13	58.1800	58.1800	55.2800	57.0300	-4.950%	96	947	+14.326%
2026-01-12	61.8600	61.8600	60.0000	60.0000	-0.299%	21	900	+8.667%
2026-01-09	60.6000	61.2000	58.8400	60.1800	-1.506%	76	891	+8.342%
2026-01-08	61.2000	61.8000	61.1000	61.1000	-8.888%	8	844	+6.710%
2026-01-07	65.0000	67.0600	65.0000	67.0600	+9.539%	8	840	-2.774%
2026-01-06	58.6500	61.2200	58.4000	61.2200	+3.675%	36	842	+6.501%
2026-01-05	59.2500	60.1100	59.0500	59.0500	-0.186%	35	869	+10.415%
2026-01-02	62.0000	62.0000	58.2700	59.1600	-9.721%	21	852	+10.210%
2025-12-31	65.8500	65.9100	65.5300	65.5300	-3.873%	5	845	-0.504%
2025-12-30	67.6900	68.1700	67.6900	68.1700	+3.288%	2	845	-4.357%
2025-12-29	66.4500	66.4500	66.0000	66.0000	-1.713%	3	846	-1.212%
2025-12-26	67.7500	67.7500	67.1500	67.1500	-1.971%	9	845	-2.904%
2025-12-24	68.5300	68.5300	68.5000	68.5000	+1.436%	11	849	-4.818%
2025-12-23	68.0000	68.2000	67.5300	67.5300	+0.119%	4	849	-3.450%
2025-12-22	68.1300	68.1500	67.4500	67.4500	+0.747%	26	848	-3.336%
2025-12-19	67.8500	67.9000	66.9500	66.9500	-1.544%	7	851	-2.614%
2025-12-18	68.0000	69.6000	67.6500	68.0000	+6.500%	21	848	-4.118%
2025-12-16	63.8500	64.0500	63.3000	63.8500	+0.314%	13	849	+2.114%
2025-12-15	67.1000	67.1000	63.4000	63.6500	-5.283%	52	844	+2.435%
2025-12-12	67.7500	68.0000	67.2000	67.2000	-4.883%	12	856	-2.976%
2025-12-11	67.5500	71.2500	67.5400	70.6500	+3.836%	29	858	-7.714%
2025-12-10	68.5000	69.5500	67.0000	68.0400	-8.671%	18	870	-4.174%
2025-12-09	74.0000	75.0000	74.0000	74.5000	-0.054%	7	859	-12.483%
2025-12-08	71.5800	75.0900	71.5800	74.5400	+5.956%	31	853	-12.530%
2025-12-05	68.9000	70.3500	68.9000	70.3500	+3.077%	64	848	-7.321%
2025-12-04	66.9500	68.2500	66.9500	68.2500	+0.088%	27	837	-4.469%
2025-12-03	66.6200	69.4000	65.6000	68.1900	-6.819%	103	813	-4.385%
2025-12-02	74.1300	75.2500	73.1800	73.1800	+2.064%	15	755	-10.905%
2025-12-01	71.5000	73.0000	70.9000	71.7000	-4.196%	14	749	-9.066%
2025-11-28	73.5000	75.0000	73.5000	74.8400	+2.774%	25	750	-12.881%
2025-11-26	71.1500	73.3000	70.0000	72.8200	+8.363%	13	737	-10.464%
2025-11-25	63.3500	67.4500	61.2500	67.2000	+1.818%	50	737	-2.976%
2025-11-24	65.6500	66.2000	62.6000	66.0000	-1.049%	68	737	-1.212%
2025-11-21	70.1500	70.1500	65.0500	66.7000	-4.714%	34	680	-2.249%
2025-11-20	77.4000	77.4000	70.0000	70.0000	-6.040%	17	672	-6.857%
2025-11-19	76.6000	79.7500	74.2000	74.5000	-6.642%	43	671	-12.483%
2025-11-18	81.0000	81.0000	76.9800	79.8000	-8.244%	41	683	-18.296%
2025-11-17	86.9700	86.9700	86.9700	86.9700	-2.870%	4	676	-25.032%
2025-11-14	82.2500	89.5400	82.2500	89.5400	+4.786%	22	672	-27.183%
2025-11-13	88.5000	89.0000	85.2000	85.4500	-2.898%	21	672	-23.698%
2025-11-12	86.7000	88.0000	82.4700	88.0000	+1.734%	13	663	-25.909%
2025-11-11	84.0000	86.5000	84.0000	86.5000	+1.454%	2	662	-24.624%
2025-11-10	81.9000	85.3500	81.9000	85.2600	+5.926%	12	661	-23.528%
2025-11-07	80.0000	80.8600	79.7200	80.4900	-1.841%	14	666	-18.996%
2025-11-06	84.7000	84.7000	80.8500	82.0000	-6.243%	30	668	-20.488%
2025-11-05	87.9500	87.9500	87.4600	87.4600	-1.454%	3	676	-25.452%
2025-11-04	88.7500	88.7500	88.7500	88.7500	-2.804%	5	675	-26.535%
2025-11-03	97.8000	97.8000	91.3100	91.3100	-2.655%	15	672	-28.595%
2025-10-31	95.2000	95.6000	93.0000	93.8000	-2.057%	19	672	-30.490%
2025-10-30	100.0000	102.5500	95.7700	95.7700	-11.984%	480	681	-31.920%
2025-10-29	107.7500	108.8100	106.4800	108.8100	-0.539%	10	681	-40.079%
2025-10-28	113.2300	113.4700	109.4000	109.4000	+8.210%	31	678	-40.402%
2025-10-27	99.2000	102.0300	99.2000	101.1000	+6.030%	12	690	-35.509%
2025-10-24	94.2000	95.4000	94.1500	95.3500	+1.178%	10	690	-31.620%
2025-10-23	94.7000	94.7000	94.2400	94.2400	-1.412%	6	690	-30.815%
2025-10-22	92.0000	95.5900	92.0000	95.5900	+5.718%	3	691	-31.792%
2025-10-20	90.4200	90.4200	90.4200	90.4200	+3.043%	1	693	-27.892%
2025-10-17	87.9800	88.5000	87.1300	87.7500	-2.337%	14	693	-25.698%
2025-10-16	88.5000	89.8500	88.5000	89.8500	+1.468%	21	693	-27.435%
2025-10-15	89.7500	89.7500	87.7000	88.5500	+1.258%	6	673	-26.369%
2025-10-14	87.4500	87.4500	87.4500	87.4500	-1.354%	1	671	-25.443%
2025-10-13	88.9000	89.5300	88.0000	88.6500	+1.430%	9	670	-26.452%
2025-10-10	90.7000	90.7000	87.4000	87.4000	-5.758%	5	665	-25.400%
2025-10-09	93.5000	93.5000	91.9200	92.7400	-2.778%	12	665	-29.696%
2025-10-08	95.3300	95.4000	95.3300	95.3900	+0.792%	4	664	-31.649%
2025-10-07	97.1900	97.1900	94.3000	94.6400	-3.821%	39	626	-31.107%
2025-10-06	94.4000	98.4000	94.0000	98.4000	+9.626%	32	626	-33.740%
2025-10-03	91.1400	91.1400	89.7600	89.7600	-0.067%	8	605	-27.362%
2025-10-02	90.5800	90.5800	88.0000	89.8200	+0.111%	25	605	-27.410%
2025-10-01	86.7800	89.7200	86.7800	89.7200	+1.207%	5	597	-27.329%
2025-09-30	89.3000	89.5800	88.5500	88.6500	+1.477%	4	595	-26.452%
2025-09-29	88.6000	88.6000	87.3600	87.3600	+4.523%	8	594	-25.366%
2025-09-26	83.1600	83.5800	83.1600	83.5800	-0.795%	3	592	-21.991%
2025-09-24	84.2500	84.2500	84.2500	84.2500	-1.978%	1	591	-22.611%
2025-09-23	87.0000	87.0000	85.9500	85.9500	-2.218%	3	592	-24.142%
2025-09-22	87.4400	88.7400	87.4400	87.9000	+1.443%	22	592	-25.825%
2025-09-19	86.9000	86.9200	86.6500	86.6500	+1.762%	4	590	-24.755%
2025-09-18	84.3000	85.1500	84.3000	85.1500	+0.531%	3	593	-23.429%
2025-09-17	83.0000	84.8500	83.0000	84.7000	-0.365%	8	592	-23.022%
2025-09-16	86.5200	86.5200	85.0100	85.0100	-2.051%	3	591	-23.303%
2025-09-15	85.2500	86.7900	85.2500	86.7900	+1.866%	4	590	-24.876%
2025-09-12	82.5100	85.9500	82.5100	85.2000	+8.563%	16	590	-23.474%
2025-09-11	78.3000	79.0000	76.1000	78.4800	+0.461%	30	592	-16.922%
2025-09-10	76.0000	78.2000	75.5000	78.1200	+2.789%	21	594	-16.539%
2025-09-09	76.9200	76.9200	76.0000	76.0000	-0.641%	30	598	-14.211%
2025-09-08	76.7500	77.7500	76.4900	76.4900	+3.017%	8	580	-14.760%
2025-09-05	77.5000	77.5000	72.8500	74.2500	-10.218%	23	575	-12.189%
2025-09-04	81.9000	82.7000	81.9000	82.7000	+3.530%	4	556	-21.161%
2025-09-03	82.0000	82.4000	79.8800	79.8800	-1.444%	132	554	-18.378%
2025-09-02	77.6500	81.0500	77.6500	81.0500	-2.373%	12	488	-19.556%
2025-08-29	83.2700	83.2700	83.0200	83.0200	-0.872%	4	479	-21.465%
2025-08-28	83.7500	83.7500	83.7500	83.7500	+3.217%	2	479	-22.149%
2025-08-27	79.1500	81.1400	79.1500	81.1400	+3.680%	3	481	-19.645%
2025-08-26	78.6000	78.6000	78.2600	78.2600	-4.758%	4	483	-16.688%
2025-08-25	83.9000	83.9500	82.1700	82.1700	-2.700%	5	479	-20.652%
2025-08-22	83.0000	85.1500	82.4000	84.4500	+0.656%	8	479	-22.795%
2025-08-21	82.0000	84.0500	82.0000	83.9000	-1.294%	185	477	-22.288%
2025-08-20	85.0000	85.0000	85.0000	85.0000	-0.655%	1	427	-23.294%
2025-08-19	87.0000	87.0700	85.5000	85.5600	-11.821%	18	427	-23.796%
2025-08-14	97.0300	97.0300	97.0300	97.0300	-3.115%	2	427	-32.804%
2025-08-13	100.1500	100.1500	100.1500	100.1500	+3.247%	1	426	-34.898%
2025-08-12	97.1500	97.1500	97.0000	97.0000	+1.094%	2	426	-32.784%
2025-08-11	96.3500	98.2500	95.9500	95.9500	+0.947%	15	425	-32.048%
2025-08-08	95.7300	95.7300	94.3500	95.0500	+0.401%	33	425	-31.405%
2025-08-07	96.6000	96.6000	94.6700	94.6700	-3.299%	12	426	-31.129%
2025-08-06	98.1000	98.1000	97.9000	97.9000	-2.051%	2	434	-33.401%
2025-08-05	100.7500	101.0000	99.9500	99.9500	-4.810%	6	434	-34.767%
2025-08-04	104.9000	106.5500	104.8000	105.0000	+6.707%	4	434	-37.905%
2025-08-01	103.0000	103.0000	97.5500	98.4000	-5.972%	301	434	-33.740%
2025-07-31	109.4500	109.4500	104.3500	104.6500	+17.006%	28	363	-37.697%
2025-07-30	89.4400	89.4400	89.4400	89.4400	-1.335%	2	357	-27.102%
2025-07-29	90.4000	90.8500	90.4000	90.6500	+3.058%	3	355	-28.075%
2025-07-28	91.2000	91.2000	87.9600	87.9600	-1.268%	10	353	-25.875%
2025-07-25	89.3500	89.3500	89.0900	89.0900	-0.213%	17	350	-26.816%
2025-07-24	88.1000	89.7100	88.0900	89.2800	+7.089%	23	350	-26.971%
2025-07-23	83.3600	83.3700	83.3600	83.3700	-0.632%	3	350	-21.794%
2025-07-22	83.9000	83.9000	83.9000	83.9000	-4.561%	1	350	-22.288%
2025-07-21	87.9100	87.9100	87.9100	87.9100	-0.924%	1	350	-25.833%
2025-07-18	87.3000	88.7300	87.3000	88.7300	-1.619%	7	351	-26.519%
2025-07-17	87.1000	90.7000	87.1000	90.1900	+4.158%	5	348	-27.708%
2025-07-16	86.5900	86.5900	86.5900	86.5900	-0.403%	27	350	-24.703%
2025-07-15	85.6900	87.8900	85.6900	86.9400	+2.875%	67	350	-25.006%
2025-07-14	83.8200	84.5100	83.7700	84.5100	-0.670%	80	351	-22.849%
2025-07-11	83.5400	85.0800	83.5400	85.0800	+2.125%	2	346	-23.366%
2025-07-10	83.1200	83.3100	82.0700	83.3100	-0.561%	13	346	-21.738%
2025-07-09	84.5000	85.4900	82.7800	83.7800	+5.703%	9	347	-22.177%
2025-07-08	79.2600	79.2600	79.2600	79.2600	-3.046%	2	350	-17.739%
2025-07-07	81.7500	81.7500	81.7500	81.7500	-0.366%	1	348	-20.245%
2025-07-03	82.0900	82.2000	82.0500	82.0500	+7.213%	4	350	-20.536%
2025-07-02	76.2000	76.5300	76.2000	76.5300	-2.073%	14	350	-14.805%
2025-07-01	79.0000	79.0000	78.1500	78.1500	-3.519%	3	345	-16.571%
2025-06-30	80.6800	81.0000	80.6800	81.0000	+1.124%	6	344	-19.506%
2025-06-27	82.0000	82.0000	80.1000	80.1000	-2.685%	7	349	-18.602%
2025-06-26	80.0000	82.3100	80.0000	82.3100	+5.688%	35	344	-20.787%
2025-06-25	78.6500	79.6100	77.8800	77.8800	+1.209%	139	356	-16.281%
2025-06-24	76.8000	78.6800	76.0300	76.9500	+1.772%	36	284	-15.270%
2025-06-23	75.8000	76.1000	75.6100	75.6100	+4.796%	4	255	-13.768%
2025-06-20	73.2400	73.2400	72.1500	72.1500	0.000%	30	251	-9.633%
2025-06-18	71.1000	72.1500	71.1000	72.1500	-0.729%	5	258	-9.633%
2025-06-16	72.2000	73.5000	72.2000	72.6800	+2.280%	16	258	-10.292%
2025-06-13	70.7000	72.5000	70.0000	71.0600	-3.148%	34	260	-8.247%
2025-06-12	70.3300	73.5000	70.3300	73.3700	+4.889%	20	247	-11.135%
2025-06-11	70.5000	70.5000	69.9500	69.9500	+4.247%	2	243	-6.791%
2025-06-10	68.0000	68.0000	67.1000	67.1000	-3.799%	11	243	-2.832%
2025-06-06	69.7500	69.7500	69.7500	69.7500	+5.124%	10	239	-6.523%
2025-06-05	64.5000	66.5600	64.5000	66.3500	+3.656%	7	234	-1.733%
2025-06-04	63.7500	65.5000	63.7500	64.0100	+0.518%	22	233	+1.859%
2025-06-03	64.2300	64.2300	63.6800	63.6800	-1.118%	4	220	+2.387%
2025-06-02	64.1000	64.4000	64.1000	64.4000	+3.122%	2	216	+1.242%
2025-05-30	62.4500	62.4500	62.4500	62.4500	-1.046%	2	214	+4.404%
2025-05-29	63.4800	63.4800	63.1100	63.1100	+0.750%	3	215	+3.312%
2025-05-28	64.5000	64.5000	62.6400	62.6400	-0.255%	17	215	+4.087%
2025-05-27	62.2000	62.9400	61.9600	62.8000	+4.667%	10	222	+3.822%
2025-05-23	58.7200	60.0000	58.7200	60.0000	-4.230%	16	219	+8.667%
2025-05-22	62.6500	62.6500	62.6500	62.6500	+2.369%	1	219	+4.070%
2025-05-21	61.7500	61.7500	61.2000	61.2000	-1.449%	3	218	+6.536%
2025-05-20	61.7900	62.1000	60.9500	62.1000	-1.020%	13	218	+4.992%
2025-05-19	62.7400	63.0000	62.7300	62.7400	+8.660%	11	212	+3.921%
2025-05-16	57.7400	57.7400	57.7400	57.7400	-2.647%	2	208	+12.920%
2025-05-15	61.0000	61.0000	59.3100	59.3100	-1.593%	57	207	+9.931%
2025-05-14	60.2700	60.2700	60.2700	60.2700	+5.441%	1	227	+8.180%
2025-05-13	57.1600	57.1600	57.1600	57.1600	+2.787%	5	228	+14.066%
2025-05-12	55.0000	55.6100	55.0000	55.6100	+3.557%	3	223	+17.245%
2025-05-09	53.7000	53.7000	53.7000	53.7000	0.000%	10	222	+21.415%
2025-05-08	53.5000	56.2400	53.5000	53.7000	+4.658%	47	222	+21.415%
2025-05-07	51.2500	51.3100	51.2500	51.3100	-2.471%	10	218	+27.071%
2025-05-06	52.7500	52.7500	52.6100	52.6100	-3.556%	3	225	+23.931%
2025-05-05	52.2500	54.5500	52.2500	54.5500	+5.615%	13	224	+19.523%
2025-05-02	53.5200	53.7500	51.0000	51.6500	+4.470%	40	223	+26.234%
2025-05-01	50.0500	50.4000	47.7500	49.4400	+49.818%	29	212	+31.877%
2025-04-30	33.0000	33.0000	33.0000	33.0000	+10.257%	1	217	+97.576%
2025-04-28	30.0000	30.0500	29.8100	29.9300	+6.893%	32	218	+117.842%
2025-04-24	28.0000	28.0000	28.0000	28.0000	+5.026%	1	216	+132.857%
2025-04-23	27.4500	27.4500	26.0300	26.6600	+20.361%	20	217	+144.561%
2025-04-21	23.0900	23.0900	22.1500	22.1500	-11.788%	2	222	+194.357%
2025-04-16	27.4000	27.5000	25.1100	25.1100	-18.262%	44	221	+159.658%
2025-04-15	30.7200	30.7200	30.7200	30.7200	+0.294%	1	216	+112.240%
2025-04-14	34.0000	34.0000	30.6300	30.6300	-7.546%	11	215	+112.863%
2025-04-11	33.1300	33.1300	33.1300	33.1300	+14.202%	2	215	+96.800%
2025-04-10	29.0100	29.0100	29.0100	29.0100	-3.940%	1	216	+124.750%
2025-04-09	23.8500	31.9200	23.8500	30.2000	+18.292%	8	217	+115.894%
2025-04-08	24.0000	25.5300	24.0000	25.5300	+31.125%	2	222	+155.386%
2025-04-07	23.7500	28.0000	19.4700	19.4700	-19.545%	13	222	+234.874%
2025-04-04	25.6900	25.6900	23.4500	24.2000	-13.262%	14	218	+169.421%
2025-04-03	27.5200	27.9000	27.5200	27.9000	-9.738%	2	217	+133.692%
2025-04-02	30.9100	30.9100	30.9100	30.9100	+17.083%	1	217	+110.935%
2025-03-31	26.6500	26.6500	25.7500	26.4000	-12.000%	150	217	+146.970%
2025-03-28	30.0000	30.0000	30.0000	30.0000	-11.557%	2	156	+117.333%
2025-03-26	33.9500	34.0000	33.9200	33.9200	-3.086%	60	156	+92.217%
2025-03-25	35.2900	35.3000	35.0000	35.0000	+2.519%	3	101	+86.286%
2025-03-24	34.1400	34.1400	34.1400	34.1400	+8.381%	5	101	+90.978%
2025-03-21	31.5000	31.5000	31.5000	31.5000	-2.748%	2	96	+106.984%
2025-03-20	32.3900	32.3900	32.3900	32.3900	-3.313%	1	97	+101.297%