Dark

MSFT20270617C510
MSFT Jun 17 2027 510.00 Call (MSFT270617C00510000)
option OPRA

EOD

Sep 28, 2026

62.20-4.012%(-2.60)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.0000	62.2000	57.0000	62.2000	-4.012%	179	2,778	0.000%
2026-09-25	62.4500	66.4000	62.2000	64.8000	+23.617%	110	2,654	-4.012%
2026-09-24	50.3200	52.5500	50.0000	52.4200	-4.985%	45	2,663	+18.657%
2026-09-23	56.6700	58.3700	54.8000	55.1700	+1.790%	11	2,662	+12.742%
2026-09-22	52.6500	54.2000	52.5000	54.2000	+4.091%	67	2,659	+14.760%
2026-09-21	52.2500	52.2500	50.4500	52.0700	-1.045%	18	2,671	+19.455%
2026-09-18	52.9000	52.9000	50.8800	52.6200	-2.808%	83	2,672	+18.206%
2026-09-17	52.5400	54.1400	51.4500	54.1400	+6.157%	13	2,744	+14.887%
2026-09-16	51.8500	52.9700	49.9300	51.0000	-10.463%	6	2,751	+21.961%
2026-09-15	55.8000	56.9600	55.8000	56.9600	-5.991%	12	2,751	+9.199%
2026-09-14	54.6000	61.5000	54.6000	60.5900	+11.174%	16	2,751	+2.657%
2026-09-11	54.6700	54.6700	53.9300	54.5000	+4.207%	14	2,765	+14.128%
2026-09-10	50.3800	54.0000	50.3500	52.3000	-0.191%	14	2,767	+18.929%
2026-09-09	52.4400	52.4500	52.2300	52.4000	-1.132%	6	2,772	+18.702%
2026-09-08	53.0200	53.0300	51.5300	53.0000	-4.505%	52	2,771	+17.358%
2026-09-04	57.4800	57.4800	55.5000	55.5000	-15.267%	75	2,747	+12.072%
2026-09-03	62.4300	65.5000	62.4300	65.5000	+21.027%	20	2,747	-5.038%
2026-09-02	55.4700	55.4700	53.6100	54.1200	-5.993%	14	2,753	+14.930%
2026-09-01	59.0000	60.6700	57.1200	57.5700	-8.035%	372	2,765	+8.042%
2026-08-31	63.5000	65.0000	62.6000	62.6000	-7.369%	56	2,765	-0.639%
2026-08-28	63.2400	69.0000	63.2400	67.5800	+8.824%	142	2,742	-7.961%
2026-08-27	53.9500	62.1000	53.9500	62.1000	+11.831%	113	2,836	+0.161%
2026-08-26	55.0500	56.1500	55.0500	55.5300	+5.771%	5	2,833	+12.012%
2026-08-24	51.8000	52.9500	51.8000	52.5000	+4.208%	11	2,834	+18.476%
2026-08-21	51.0000	51.0000	49.9400	50.3800	+1.881%	8	2,839	+23.462%
2026-08-20	49.5500	49.5500	48.8500	49.4500	-2.273%	21	2,836	+25.784%
2026-08-19	49.0900	52.9000	49.0900	50.6000	+1.160%	13	2,850	+22.925%
2026-08-18	48.7000	50.1000	48.7000	50.0200	+1.276%	34	2,840	+24.350%
2026-08-17	53.5500	53.5500	48.8000	49.3900	-10.200%	475	2,808	+25.936%
2026-08-14	58.4500	59.0000	55.0000	55.0000	-6.859%	10	2,554	+13.091%
2026-08-13	59.9600	59.9600	56.4500	59.0500	+5.277%	42	2,557	+5.334%
2026-08-12	59.9000	59.9000	55.0000	56.0900	-10.855%	57	2,553	+10.893%
2026-08-11	62.2000	63.0500	61.8000	62.9200	-5.026%	12	2,580	-1.144%
2026-08-10	67.1500	70.0000	64.8000	66.2500	+5.494%	272	2,578	-6.113%
2026-08-07	63.3300	66.5000	62.6800	62.8000	-3.310%	37	2,507	-0.955%
2026-08-06	60.0000	65.0000	60.0000	64.9500	+12.079%	42	2,503	-4.234%
2026-08-05	62.8000	62.8000	57.0800	57.9500	-2.474%	13	2,479	+7.334%
2026-08-04	55.4000	63.8400	55.4000	59.4200	+1.573%	215	2,478	+4.679%
2026-08-03	51.1300	58.5000	51.1300	58.5000	+32.955%	114	2,462	+6.325%
2026-07-31	39.7000	44.0000	39.0000	44.0000	+13.402%	313	2,458	+41.364%
2026-07-30	35.7000	41.8000	31.0000	38.8000	+78.967%	128	2,286	+60.309%
2026-07-29	21.5700	21.6800	20.9000	21.6800	+2.216%	6	2,310	+186.900%
2026-07-28	22.1900	23.5000	21.2100	21.2100	+3.463%	7	2,311	+193.258%
2026-07-27	20.5000	20.5000	20.5000	20.5000	+5.128%	1	2,309	+203.415%
2026-07-24	20.9000	20.9000	19.5000	19.5000	+0.619%	7	2,309	+218.974%
2026-07-23	22.6000	22.6000	19.3500	19.3800	-15.112%	13	2,304	+220.949%
2026-07-22	23.3500	23.3500	22.8000	22.8300	-10.820%	6	2,298	+172.449%
2026-07-21	25.6000	25.6000	25.6000	25.6000	-4.156%	1	2,295	+142.969%
2026-07-20	23.9800	26.7100	23.9800	26.7100	+6.203%	6	2,295	+132.872%
2026-07-17	25.9400	25.9400	24.4900	25.1500	-5.237%	105	2,294	+147.316%
2026-07-16	26.7900	28.1000	26.5400	26.5400	+4.078%	100	2,293	+134.363%
2026-07-15	22.8500	25.8000	22.8500	25.5000	+11.940%	5	2,320	+143.922%
2026-07-14	22.0000	22.7800	22.0000	22.7800	-5.790%	6	2,322	+173.047%
2026-07-13	22.7500	24.1800	21.6100	24.1800	+13.521%	8	2,322	+157.237%
2026-07-09	19.0200	21.3000	19.0200	21.3000	+1.429%	31	2,321	+192.019%
2026-07-08	21.1400	21.1400	21.0000	21.0000	-10.638%	5	2,322	+196.190%
2026-07-07	24.7000	25.5500	23.5000	23.5000	-1.053%	9	2,322	+164.681%
2026-07-06	22.5500	23.7500	22.5500	23.7500	-6.863%	19	2,316	+161.895%
2026-07-02	23.8000	25.5000	23.6700	25.5000	+8.511%	46	2,304	+143.922%
2026-07-01	23.2000	24.5000	23.2000	23.5000	+18.987%	32	2,304	+164.681%
2026-06-30	19.9500	20.2000	19.3900	19.7500	+3.026%	6	2,582	+214.937%
2026-06-29	21.5200	21.9100	18.9000	19.1700	+0.630%	283	2,579	+224.465%
2026-06-26	18.2000	19.9000	18.2000	19.0500	+22.115%	39	2,302	+226.509%
2026-06-25	16.5500	16.5500	14.7000	15.6000	-17.021%	200	2,270	+298.718%
2026-06-24	19.4500	19.4500	18.8000	18.8000	-0.424%	22	2,374	+230.851%
2026-06-23	19.8000	19.8000	18.8800	18.8800	+4.656%	10	2,384	+229.449%
2026-06-22	21.3500	22.8500	18.0000	18.0400	-13.684%	48	2,388	+244.789%
2026-06-18	20.0000	21.8600	19.9200	20.9000	+2.200%	36	2,373	+197.608%
2026-06-17	22.0000	22.8500	20.0000	20.4500	-16.971%	14	2,373	+204.156%
2026-06-16	25.0000	25.0000	24.4600	24.6300	-1.283%	36	2,373	+152.538%
2026-06-15	26.3000	26.3000	24.9500	24.9500	+2.548%	41	2,369	+149.299%
2026-06-12	24.0000	24.3300	22.6500	24.3300	+2.227%	35	2,364	+155.651%
2026-06-11	23.3700	23.9000	22.5500	23.8000	-7.068%	23	2,345	+161.345%
2026-06-10	26.4800	28.9000	25.6100	25.6100	-5.323%	412	2,353	+142.874%
2026-06-09	28.9600	30.4300	26.9200	27.0500	-11.370%	89	2,115	+129.945%
2026-06-08	30.0000	30.5800	29.2500	30.5200	-3.357%	27	2,059	+103.801%
2026-06-05	33.7500	33.7500	30.0000	31.5800	-10.841%	29	2,043	+96.960%
2026-06-04	38.0000	38.0000	35.4200	35.4200	-2.478%	3	2,044	+75.607%
2026-06-03	36.5000	37.6100	34.2300	36.3200	-11.479%	358	2,042	+71.256%
2026-06-02	43.5800	43.5800	40.9500	41.0300	-19.169%	274	1,972	+51.596%
2026-06-01	48.7500	51.1200	47.7500	50.7600	+23.204%	226	1,973	+22.537%
2026-05-29	35.6100	41.2000	35.6100	41.2000	+27.239%	26	1,858	+50.971%
2026-05-28	28.3000	34.1300	28.3000	32.3800	+16.811%	129	1,858	+92.094%
2026-05-27	27.7500	27.7500	26.7500	27.7200	-1.176%	5	1,823	+124.387%
2026-05-26	28.0200	28.0500	28.0200	28.0500	-4.980%	2	1,823	+121.747%
2026-05-21	29.5200	29.5200	29.5200	29.5200	+2.536%	2	1,821	+110.705%
2026-05-19	28.7000	29.2700	28.3500	28.7900	-7.279%	6	1,821	+116.047%
2026-05-18	31.0500	31.1100	28.2600	31.0500	-0.799%	77	1,822	+100.322%
2026-05-15	26.1500	31.5000	26.1500	31.3000	+33.191%	33	1,822	+98.722%
2026-05-14	23.5000	23.5000	23.5000	23.5000	+3.115%	3	1,764	+164.681%
2026-05-13	22.7900	22.7900	22.7900	22.7900	-5.042%	1	1,761	+172.927%
2026-05-12	24.3900	24.3900	24.0000	24.0000	-3.421%	2	1,761	+159.167%
2026-05-11	23.4600	24.9900	23.4600	24.8500	-6.085%	18	1,761	+150.302%
2026-05-08	26.8900	26.9000	26.4600	26.4600	+3.037%	6	1,771	+135.072%
2026-05-06	25.4700	25.6800	25.1600	25.6800	+2.926%	3	1,765	+142.212%
2026-05-05	24.9400	24.9500	24.9400	24.9500	-7.593%	22	1,765	+149.299%
2026-05-04	26.0500	28.0800	26.0500	27.0000	0.000%	22	1,765	+130.370%
2026-05-01	28.0000	28.0000	27.0000	27.0000	+8.871%	5	1,774	+130.370%
2026-04-30	27.2500	27.2500	22.5000	24.8000	-23.196%	105	1,774	+150.806%
2026-04-29	32.2900	32.2900	32.2900	32.2900	-6.406%	3	1,722	+92.629%
2026-04-28	33.8900	34.5000	33.8900	34.5000	+6.646%	3	1,722	+80.290%
2026-04-27	31.7500	32.3900	31.7500	32.3500	-1.970%	7	1,724	+92.272%
2026-04-24	30.8000	33.0000	30.5000	33.0000	+12.743%	14	1,727	+88.485%
2026-04-23	29.8000	31.5700	29.2000	29.2700	-15.502%	44	1,720	+112.504%
2026-04-22	31.9000	34.6400	31.9000	34.6400	+4.970%	19	1,696	+79.561%
2026-04-21	32.7000	33.0000	32.7000	33.0000	+12.513%	12	1,693	+88.485%
2026-04-20	30.5000	31.4700	29.3300	29.3300	-9.754%	16	1,693	+112.070%
2026-04-17	32.6900	36.0000	32.0000	32.5000	+5.178%	16	1,693	+91.385%
2026-04-16	30.5000	31.4900	28.8700	30.9000	+5.461%	268	1,698	+101.294%
2026-04-15	25.1500	29.3000	25.1500	29.3000	+31.331%	27	1,862	+112.287%
2026-04-14	20.3400	22.9500	20.3400	22.3100	+15.596%	30	1,870	+178.799%
2026-04-13	17.7000	19.3000	17.6000	19.3000	+25.000%	5	1,866	+222.280%
2026-04-10	15.4400	15.4400	15.4400	15.4400	+0.915%	1	1,862	+302.850%
2026-04-09	14.6000	15.3000	14.6000	15.3000	-3.531%	25	1,861	+306.536%
2026-04-08	15.8600	15.8600	15.8600	15.8600	+8.259%	1	1,837	+292.182%
2026-04-07	14.0500	14.6500	14.0500	14.6500	-3.618%	22	1,836	+324.573%
2026-04-06	15.2000	15.2000	15.2000	15.2000	-0.589%	2	1,841	+309.211%
2026-04-02	15.1500	15.3000	15.1500	15.2900	-2.050%	11	1,840	+306.802%
2026-04-01	15.3400	15.6100	15.3400	15.6100	-0.573%	2	1,840	+298.463%
2026-03-31	14.3000	15.7000	14.3000	15.7000	+19.392%	204	1,840	+296.178%
2026-03-30	14.6000	14.6000	13.1500	13.1500	-2.012%	7	1,664	+373.004%
2026-03-27	13.6500	13.6500	13.4200	13.4200	-9.140%	5	1,663	+363.487%
2026-03-26	16.0300	16.0300	14.7700	14.7700	-6.519%	14	1,662	+321.124%
2026-03-25	16.7500	16.7500	15.8000	15.8000	-3.067%	25	1,661	+293.671%
2026-03-24	16.7000	16.7500	16.2500	16.3000	-10.341%	6	1,660	+281.595%
2026-03-23	19.0000	19.0000	18.1800	18.1800	-5.065%	12	1,658	+242.134%
2026-03-20	19.7500	19.7500	19.0600	19.1500	-6.357%	4	1,657	+224.804%
2026-03-19	20.8300	20.8300	20.3100	20.4500	-7.883%	15	1,658	+204.156%
2026-03-18	23.0600	23.0600	22.2000	22.2000	-5.250%	7	1,655	+180.180%
2026-03-16	23.8500	23.8500	23.4300	23.4300	-2.375%	6	1,655	+165.472%
2026-03-13	25.8000	25.8000	24.0000	24.0000	-11.210%	3	1,660	+159.167%
2026-03-11	28.6000	29.3000	27.0000	27.0300	-4.488%	10	1,657	+130.115%
2026-03-10	28.3000	28.3000	28.1000	28.3000	-3.840%	63	1,664	+119.788%
2026-03-09	28.9500	30.0000	28.9500	29.4300	-5.065%	14	1,608	+111.349%
2026-03-06	32.3000	32.3000	31.0000	31.0000	-4.615%	2	1,688	+100.645%
2026-03-05	32.3200	32.5000	32.3200	32.5000	+1.563%	2	1,688	+91.385%
2026-03-04	32.0000	32.0000	32.0000	32.0000	+23.077%	2	1,686	+94.375%
2026-02-27	25.6000	26.3200	25.6000	26.0000	-3.489%	13	1,688	+139.231%
2026-02-25	26.9400	26.9400	26.9400	26.9400	+20.268%	2	1,678	+130.883%
2026-02-24	22.4000	22.4000	22.4000	22.4000	+2.283%	2	1,678	+177.679%
2026-02-23	23.6500	23.6500	21.9000	21.9000	-13.746%	111	1,678	+184.018%
2026-02-20	26.0900	26.0900	25.3900	25.3900	-1.014%	29	1,579	+144.978%
2026-02-19	27.1000	27.1500	25.5000	25.6500	+0.117%	30	1,579	+142.495%
2026-02-18	25.1500	25.6200	25.1500	25.6200	+3.809%	25	1,584	+142.779%
2026-02-17	24.8600	25.8800	24.6800	24.6800	-6.160%	83	1,564	+152.026%
2026-02-13	26.3000	26.3000	26.3000	26.3000	+1.154%	1	1,567	+136.502%
2026-02-12	27.7500	27.7500	26.0000	26.0000	-7.473%	2	1,567	+139.231%
2026-02-11	28.0000	28.1000	27.2500	28.1000	-8.020%	21	1,567	+121.352%
2026-02-10	33.5000	34.2000	30.5500	30.5500	-0.326%	4	1,565	+103.601%
2026-02-09	29.0700	30.6500	29.0700	30.6500	+19.961%	28	1,565	+102.936%
2026-02-06	25.8000	25.8000	25.5500	25.5500	+6.017%	11	1,563	+143.444%
2026-02-05	25.7900	25.7900	24.1000	24.1000	-19.934%	2	1,553	+158.091%
2026-02-04	30.1000	30.1000	29.8500	30.1000	+6.549%	23	1,551	+106.645%
2026-02-03	30.3000	30.4000	27.9000	28.2500	-13.077%	32	1,551	+120.177%
2026-02-02	34.9000	35.3500	32.5000	32.5000	-13.009%	68	1,546	+91.385%
2026-01-30	38.5000	38.5000	36.5200	37.3600	+2.244%	24	1,565	+66.488%
2026-01-29	38.8000	38.8000	33.7000	36.5400	-39.753%	183	1,580	+70.224%
2026-01-28	59.4900	60.6500	59.4900	60.6500	+1.083%	42	1,478	+2.556%
2026-01-27	57.9500	60.0000	57.9000	60.0000	+6.610%	294	1,515	+3.667%
2026-01-26	53.4200	56.2800	53.4200	56.2800	+5.334%	22	1,300	+10.519%
2026-01-23	49.6000	53.9400	49.6000	53.4300	+26.282%	33	1,321	+16.414%
2026-01-21	43.0000	43.3000	39.9800	42.3100	-6.621%	38	1,321	+47.010%
2026-01-20	44.7200	45.3100	44.2900	45.3100	-6.384%	25	1,306	+37.277%
2026-01-16	47.3500	48.8700	47.3500	48.4000	+2.002%	10	1,286	+28.512%
2026-01-15	47.4500	47.4500	47.4500	47.4500	0.000%	2	1,286	+31.085%
2026-01-14	50.5200	50.5200	47.4500	47.4500	-8.750%	1,295	1,286	+31.085%
2026-01-13	51.7500	52.0000	51.7500	52.0000	-7.556%	13	1,646	+19.615%
2026-01-12	57.3500	57.3500	56.2500	56.2500	-2.106%	716	1,634	+10.578%
2026-01-09	55.3300	57.4600	55.3300	57.4600	-7.472%	44	1,197	+8.249%
2026-01-07	59.3700	62.1000	59.3700	62.1000	+9.043%	6	1,179	+0.161%
2026-01-06	53.7500	56.9500	53.7500	56.9500	+3.923%	20	1,180	+9.219%
2026-01-05	54.5500	55.9000	54.5500	54.8000	0.000%	13	1,197	+13.504%
2026-01-02	58.1000	58.3700	54.5200	54.8000	-10.531%	1,417	1,199	+13.504%
2025-12-31	60.4500	61.2900	60.4500	61.2500	-1.811%	4	2,130	+1.551%
2025-12-30	62.2500	63.1500	62.2500	62.3800	+1.184%	6	2,130	-0.289%
2025-12-29	61.6500	61.6500	61.6500	61.6500	-2.143%	2	2,128	+0.892%
2025-12-26	63.0000	63.0000	63.0000	63.0000	-1.869%	1	2,128	-1.270%
2025-12-24	64.2000	64.2000	64.2000	64.2000	+2.262%	1	2,128	-3.115%
2025-12-22	62.0500	62.8500	62.0500	62.7800	-0.665%	11	2,130	-0.924%
2025-12-19	64.6500	64.6500	63.2000	63.2000	-1.939%	12	2,130	-1.582%
2025-12-18	64.9000	64.9000	64.0700	64.4500	+5.742%	1,335	2,122	-3.491%
2025-12-17	60.0000	61.1000	60.0000	60.9500	+1.246%	7	1,014	+2.051%
2025-12-16	59.0500	60.2000	58.9000	60.2000	+0.669%	15	1,016	+3.322%
2025-12-15	59.8000	59.8500	59.1500	59.8000	-4.090%	7	1,003	+4.013%
2025-12-12	63.4000	63.4000	62.3500	62.3500	-11.056%	650	998	-0.241%
2025-12-09	70.1000	70.1000	70.1000	70.1000	+0.791%	1	466	-11.270%
2025-12-08	70.2500	70.2500	69.5500	69.5500	+8.502%	2	466	-10.568%
2025-12-04	62.7500	64.1000	62.7500	64.1000	-0.233%	2	468	-2.964%
2025-12-03	61.5500	65.0000	61.5500	64.2500	-6.613%	27	469	-3.191%
2025-12-02	68.8000	68.8000	68.8000	68.8000	+3.148%	1	479	-9.593%
2025-12-01	66.7000	66.7000	66.7000	66.7000	-5.403%	2	480	-6.747%
2025-11-28	70.9100	70.9100	70.5100	70.5100	+2.709%	2	479	-11.786%
2025-11-26	68.6500	68.6500	68.6500	68.6500	+9.805%	1	481	-9.395%
2025-11-25	58.3500	62.5200	58.3500	62.5200	+0.466%	28	481	-0.512%
2025-11-24	58.2500	62.2300	58.2500	62.2300	+1.269%	3	480	-0.048%
2025-11-21	63.8000	63.8000	61.4500	61.4500	-8.229%	6	480	+1.221%
2025-11-20	70.4300	70.4300	66.6900	66.9600	-4.846%	33	483	-7.109%
2025-11-19	71.2200	71.2200	69.7000	70.3700	-4.777%	23	483	-11.610%
2025-11-18	72.4000	73.9000	72.4000	73.9000	-11.761%	17	467	-15.832%
2025-11-14	83.7500	83.7500	83.7500	83.7500	+4.688%	1	480	-25.731%
2025-11-13	80.0000	80.0000	80.0000	80.0000	-4.671%	1	481	-22.250%
2025-11-12	81.9200	83.9200	80.0000	83.9200	+4.534%	3	481	-25.882%
2025-11-11	80.2800	80.2800	80.2800	80.2800	-0.828%	1	481	-22.521%
2025-11-10	80.0100	80.9500	78.8600	80.9500	+7.732%	4	480	-23.162%
2025-11-07	75.4100	75.4500	75.1400	75.1400	-1.287%	8	479	-17.221%
2025-11-06	77.5000	77.5000	75.5100	76.1200	-7.171%	18	482	-18.287%
2025-11-05	83.3000	83.3000	82.0000	82.0000	-3.188%	19	481	-24.146%
2025-11-04	84.9000	84.9000	83.5600	84.7000	-3.366%	5	484	-26.564%
2025-10-31	90.8800	90.8900	87.6500	87.6500	-4.187%	4	484	-29.036%
2025-10-30	95.6000	97.4400	91.4000	91.4800	-9.872%	463	486	-32.007%
2025-10-29	101.5000	101.5000	101.5000	101.5000	-3.333%	5	639	-38.719%
2025-10-28	105.0000	105.0000	104.3000	105.0000	+9.273%	123	639	-40.762%
2025-10-27	95.1500	96.0900	95.1500	96.0900	+7.327%	19	763	-35.269%
2025-10-24	89.5300	89.5300	89.5300	89.5300	+2.637%	2	763	-30.526%
2025-10-22	87.4000	90.0900	87.2300	87.2300	+4.217%	8	765	-28.694%
2025-10-21	83.7000	83.7000	83.7000	83.7000	-0.912%	4	766	-25.687%
2025-10-20	84.2700	84.4700	84.2700	84.4700	+3.201%	2	762	-26.364%
2025-10-16	83.2000	83.7000	81.8500	81.8500	-1.859%	3	763	-24.007%
2025-10-15	85.3000	85.3000	82.3000	83.4000	+1.398%	6	762	-25.420%
2025-10-13	84.0400	84.0400	82.2500	82.2500	-1.201%	3	759	-24.377%
2025-10-10	84.0500	84.1500	83.2500	83.2500	-4.737%	6	761	-25.285%
2025-10-09	86.6400	87.3900	86.6400	87.3900	-2.738%	5	760	-28.825%
2025-10-08	89.8000	89.9500	89.6600	89.8500	+0.910%	4	761	-30.774%
2025-10-07	88.6400	89.0400	88.6400	89.0400	+2.345%	4	760	-30.144%
2025-10-06	87.0000	87.0000	87.0000	87.0000	+3.819%	1	760	-28.506%
2025-10-02	83.5500	84.8000	83.5500	83.8000	+2.759%	14	761	-25.776%
2025-10-01	80.5000	82.6600	80.5000	81.5500	-1.628%	15	758	-23.728%
2025-09-30	79.4000	83.0000	79.4000	82.9000	+1.135%	7	754	-24.970%
2025-09-29	83.0000	83.0000	81.7500	81.9700	+4.420%	28	754	-24.119%
2025-09-26	81.4000	81.4000	78.5000	78.5000	-2.484%	3	756	-20.764%
2025-09-24	80.5000	80.5000	80.5000	80.5000	+0.877%	1	758	-22.733%
2025-09-23	81.5000	81.5000	79.8000	79.8000	-4.087%	11	757	-22.055%
2025-09-22	83.2000	83.2000	83.2000	83.2000	+4.026%	2	755	-25.240%
2025-09-19	80.2000	82.0300	79.9800	79.9800	+0.288%	11	754	-22.231%
2025-09-18	79.7500	79.7500	79.0000	79.7500	+1.787%	7	752	-22.006%
2025-09-17	77.3200	79.2000	77.3200	78.3500	-0.823%	6	748	-20.613%
2025-09-16	83.0000	83.0000	79.0000	79.0000	-3.305%	6	750	-21.266%
2025-09-15	80.0000	81.7000	80.0000	81.7000	+3.248%	20	750	-23.868%
2025-09-12	76.4000	80.8400	76.4000	79.1300	+8.338%	43	749	-21.395%
2025-09-11	73.0400	73.0400	73.0400	73.0400	0.000%	5	762	-14.841%
2025-09-10	72.7000	73.0400	72.7000	73.0400	+3.018%	5	757	-14.841%
2025-09-09	70.9000	70.9000	70.9000	70.9000	-2.409%	1	755	-12.271%
2025-09-08	72.6500	72.6500	72.6500	72.6500	+5.565%	1	754	-14.384%
2025-09-05	73.7500	73.7500	68.0000	68.8200	-10.623%	88	755	-9.619%
2025-09-04	75.7100	77.0000	75.7100	77.0000	+1.183%	2	660	-19.221%
2025-09-03	76.3000	76.4000	76.0500	76.1000	+0.264%	20	658	-18.265%
2025-09-02	76.1500	76.1500	74.6800	75.9000	-2.065%	57	648	-18.050%
2025-08-29	78.5000	79.3000	77.5000	77.5000	-2.270%	6	624	-19.742%
2025-08-28	78.4500	79.3000	76.9500	79.3000	+2.495%	30	624	-21.564%
2025-08-27	75.9400	77.3700	75.9400	77.3700	+5.553%	17	595	-19.607%
2025-08-26	75.3000	75.3000	73.3000	73.3000	-4.120%	4	583	-15.143%
2025-08-25	78.7500	78.7500	76.4500	76.4500	-3.472%	9	585	-18.640%
2025-08-22	78.3000	79.2000	78.2000	79.2000	+0.253%	15	577	-21.465%
2025-08-21	78.1700	79.1500	78.1700	79.0000	+1.178%	37	565	-21.266%
2025-08-20	78.1500	78.4700	77.6600	78.0800	-4.664%	39	541	-20.338%
2025-08-19	81.0000	81.9000	80.6000	81.9000	-9.752%	23	508	-24.054%
2025-08-15	91.1000	91.1000	90.7500	90.7500	+2.024%	5	492	-31.460%
2025-08-14	90.4000	90.4500	88.9500	88.9500	-1.200%	8	492	-30.073%
2025-08-13	92.6000	92.6000	90.0300	90.0300	-4.223%	5	489	-30.912%
2025-08-12	91.9500	94.1000	91.6500	94.0000	+4.503%	28	489	-33.830%
2025-08-11	90.5500	91.5000	89.9500	89.9500	+0.728%	42	476	-30.850%
2025-08-08	90.4500	90.4500	88.9000	89.3000	+1.824%	54	455	-30.347%
2025-08-07	92.0000	92.0000	87.7000	87.7000	-5.189%	9	430	-29.076%
2025-08-06	94.0000	94.0000	92.4000	92.5000	-2.683%	19	422	-32.757%
2025-08-05	96.6700	96.6700	94.9500	95.0500	-3.990%	51	411	-34.561%
2025-08-04	99.3000	99.3000	99.0000	99.0000	+7.317%	2	386	-37.172%
2025-08-01	95.4300	95.7500	91.4500	92.2500	-6.856%	231	386	-32.575%
2025-07-31	102.3000	102.3000	98.3400	99.0400	+17.569%	149	221	-37.197%
2025-07-30	83.5000	84.6900	83.5000	84.2400	-0.461%	14	258	-26.163%
2025-07-29	86.1400	86.1400	84.6300	84.6300	+1.682%	15	265	-26.504%
2025-07-28	85.1200	85.1200	82.8800	83.2300	-4.847%	7	267	-25.267%
2025-07-25	84.5800	87.6600	84.2000	87.4700	+3.650%	5	271	-28.890%
2025-07-24	81.7300	84.3900	81.6500	84.3900	+8.540%	14	272	-26.295%
2025-07-23	78.1500	78.2000	77.7500	77.7500	-4.507%	6	275	-20.000%
2025-07-22	81.4200	81.4200	81.4200	81.4200	-1.821%	1	274	-23.606%
2025-07-21	82.9300	82.9300	82.9300	82.9300	-0.396%	1	273	-24.997%
2025-07-18	82.9300	83.2600	82.9300	83.2600	-1.526%	4	273	-25.294%
2025-07-17	83.0200	85.7000	83.0200	84.5500	+4.396%	65	269	-26.434%
2025-07-16	80.9900	80.9900	80.9900	80.9900	+0.422%	5	261	-23.200%
2025-07-15	80.7800	80.7800	80.6500	80.6500	+2.713%	63	256	-22.877%
2025-07-14	78.5200	78.5200	78.5200	78.5200	-1.493%	2	193	-20.785%
2025-07-11	77.0000	79.7100	77.0000	79.7100	+2.140%	18	191	-21.967%
2025-07-10	76.2000	78.0500	76.2000	78.0400	-0.611%	89	193	-20.297%
2025-07-09	80.6500	80.6500	77.7600	78.5200	+2.842%	43	110	-20.785%
2025-07-07	76.0000	76.3500	76.0000	76.3500	-2.403%	2	78	-18.533%
2025-07-03	77.5500	78.2300	77.5500	78.2300	+4.866%	16	62	-20.491%
2025-07-01	74.6000	74.6000	74.6000	74.6000	-4.604%	2	63	-16.622%
2025-06-30	76.3000	78.2000	76.3000	78.2000	+3.330%	2	65	-20.460%
2025-06-27	77.1700	77.1700	75.6800	75.6800	+1.217%	2	65	-17.812%
2025-06-26	74.7400	74.8800	74.7400	74.7700	+2.565%	9	63	-16.812%
2025-06-25	72.9000	72.9000	72.9000	72.9000	-0.205%	1	61	-14.678%
2025-06-24	73.2800	73.2800	73.0500	73.0500	+9.553%	5	60	-14.853%
2025-06-23	66.6800	66.6800	66.6800	66.6800	-2.643%	2	58	-6.719%
2025-06-20	68.4900	68.4900	68.4900	68.4900	+1.302%	10	56	-9.184%
2025-06-12	64.9900	67.9000	64.9900	67.6100	+21.666%	11	56	-8.002%
2025-05-23	55.5700	55.5700	55.5700	55.5700	-1.297%	2	47	+11.931%
2025-05-20	59.8000	59.8000	56.3000	56.3000	-2.087%	2	47	+10.480%
2025-05-19	57.5000	57.5000	57.5000	57.5000	+14.428%	1	47	+8.174%
2025-05-08	50.2500	50.2500	50.2500	50.2500	+3.844%	1	46	+23.781%
2025-05-07	48.0700	49.1100	48.0500	48.3900	-3.123%	10	45	+28.539%
2025-05-05	49.9500	49.9500	49.9500	49.9500	+3.096%	1	51	+24.525%
2025-05-02	48.4500	48.4500	48.4500	48.4500	+9.864%	2	50	+28.380%
2025-05-01	44.1000	44.1000	44.1000	44.1000	+53.231%	6	50	+41.043%
2025-04-30	28.7800	28.7800	28.7800	28.7800	+12.774%	1	44	+116.122%
2025-04-23	25.5200	25.5200	25.5200	25.5200	-4.598%	1	44	+143.730%
2025-04-10	26.5100	26.7500	26.5100	26.7500	-5.810%	3	43	+132.523%
2025-04-09	28.4000	28.4000	28.4000	28.4000	+19.579%	1	44	+119.014%
2025-03-31	23.5500	23.7600	23.5200	23.7500	-10.546%	46	44	+161.895%
2025-03-28	26.5500	26.5500	26.5500	26.5500	-16.509%	4	49	+134.275%
2025-03-26	31.5600	31.8000	31.5600	31.8000	+6.640%	2	47	+95.597%
2025-03-20	30.0500	30.2200	29.6100	29.8200	+0.034%	9	47	+108.585%
2025-03-13	29.8100	29.8100	29.8100	29.8100	-8.136%	3	50	+108.655%
2025-02-28	32.4500	32.4500	32.4500	32.4500	-12.651%	2	50	+91.680%
2025-02-27	37.1500	37.1500	37.1500	37.1500	+1.364%	10	50	+67.429%
2025-02-26	36.6500	36.6500	36.6500	36.6500	-2.734%	3	50	+69.714%
2025-02-24	37.5800	37.6800	37.5800	37.6800	-7.647%	10	47	+65.074%
2025-02-18	40.8000	40.8000	40.8000	40.8000	+2.000%	1	37	+52.451%
2025-02-14	40.0000	40.0000	40.0000	40.0000	-7.193%	2	37	+55.500%
2025-02-07	43.1000	43.1000	43.1000	43.1000	-27.987%	12	37	+44.316%
2025-01-28	59.8500	59.8500	59.8500	59.8500	+3.190%	3	31	+3.926%
2025-01-24	58.0000	58.0000	58.0000	58.0000	-3.333%	2	33	+7.241%
2025-01-22	60.0000	60.0000	60.0000	60.0000	+27.877%	1	32	+3.667%
2025-01-13	46.9900	46.9900	46.7000	46.9200	-5.365%	62	32	+32.566%
2025-01-10	48.2500	49.6300	48.2500	49.5800	-7.672%	6	5	+25.454%
2025-01-07	53.7000	53.7000	53.7000	53.7000	0.000%	3	3	+15.829%