Dark

MSFT20270617C520
MSFT Jun 17 2027 520.00 Call (MSFT270617C00520000)
option OPRA

EOD

Sep 28, 2026

56.40-5.922%(-3.55)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	53.3600	57.1100	52.6700	56.4000	-5.922%	34	2,467	0.000%
2026-09-25	56.9000	61.2800	56.0500	59.9500	+25.945%	104	2,452	-5.922%
2026-09-24	47.3800	47.6000	46.4500	47.6000	-5.274%	9	2,444	+18.487%
2026-09-23	52.0500	55.8000	49.0000	50.2500	+0.560%	25	2,439	+12.239%
2026-09-22	50.0000	50.1500	48.0000	49.9700	-2.593%	48	2,439	+12.868%
2026-09-21	47.3200	51.6500	46.6500	51.3000	+6.920%	58	2,414	+9.942%
2026-09-18	47.2800	48.5000	47.0200	47.9800	-4.078%	20	2,401	+17.549%
2026-09-17	50.3500	50.3500	49.2000	50.0200	+7.686%	7	2,388	+12.755%
2026-09-16	48.0000	49.3000	46.0000	46.4500	-6.445%	42	2,388	+21.421%
2026-09-15	54.0000	54.0000	49.6000	49.6500	-11.022%	44	2,387	+13.595%
2026-09-14	49.9300	56.3500	49.9300	55.8000	+12.887%	7	2,389	+1.075%
2026-09-11	49.8500	50.6000	48.1500	49.4300	+2.979%	43	2,391	+14.101%
2026-09-10	48.8000	49.6000	47.9000	48.0000	-0.208%	40	2,372	+17.500%
2026-09-09	47.0000	49.1000	47.0000	48.1000	+0.733%	24	2,360	+17.256%
2026-09-08	47.8000	47.8000	47.7500	47.7500	-7.925%	11	2,365	+18.115%
2026-09-04	53.6500	53.6500	51.3800	51.8600	-12.399%	6	2,356	+8.754%
2026-09-03	59.0000	60.4500	58.5200	59.2000	+17.530%	32	2,356	-4.730%
2026-09-02	51.6700	51.6700	48.7500	50.3700	-4.819%	117	2,362	+11.971%
2026-09-01	51.3500	54.5400	51.3500	52.9200	-10.457%	117	2,369	+6.576%
2026-08-31	58.8900	60.1300	58.8900	59.1000	-4.907%	66	2,393	-4.569%
2026-08-28	60.0000	64.7400	59.0000	62.1500	+8.978%	95	2,404	-9.252%
2026-08-27	49.3000	57.3900	49.3000	57.0300	+12.641%	30	2,372	-1.105%
2026-08-26	50.6300	50.6300	50.6300	50.6300	+4.284%	1	2,361	+11.396%
2026-08-25	48.6500	48.6500	48.3500	48.5500	+1.146%	42	2,360	+16.169%
2026-08-24	47.7900	48.5500	47.7900	48.0000	+2.280%	97	2,323	+17.500%
2026-08-21	46.9300	46.9300	46.9300	46.9300	+2.356%	2	2,320	+20.179%
2026-08-20	46.0000	46.0000	45.7000	45.8500	-0.326%	4	2,320	+23.010%
2026-08-19	46.0100	46.8000	45.8100	46.0000	+0.767%	9	2,321	+22.609%
2026-08-18	45.7500	46.4500	44.7700	45.6500	+0.996%	49	2,318	+23.549%
2026-08-17	44.9500	46.9000	44.1500	45.2000	-16.621%	114	2,293	+24.779%
2026-08-14	54.0500	54.2100	54.0500	54.2100	+2.283%	6	2,263	+4.040%
2026-08-13	54.3200	55.8500	52.1500	53.0000	+0.474%	46	2,259	+6.415%
2026-08-12	55.4000	55.4000	51.8000	52.7500	-9.983%	18	2,234	+6.919%
2026-08-11	57.4000	59.3000	55.9500	58.6000	-3.650%	22	2,230	-3.754%
2026-08-10	62.5000	65.4400	60.4300	60.8200	+2.477%	66	2,221	-7.267%
2026-08-07	61.0700	61.1100	58.3300	59.3500	-1.083%	49	2,208	-4.971%
2026-08-06	56.0000	60.0000	56.0000	60.0000	+9.790%	33	2,207	-6.000%
2026-08-05	57.0000	57.0000	53.7300	54.6500	-3.650%	94	2,202	+3.202%
2026-08-04	49.4200	60.0000	49.2500	56.7200	+5.565%	258	2,476	-0.564%
2026-08-03	47.0500	55.0000	47.0500	53.7300	+35.204%	127	2,304	+4.969%
2026-07-31	36.9400	40.9500	34.5000	39.7400	+13.543%	197	2,332	+41.922%
2026-07-30	31.2700	37.9100	29.1700	35.0000	+80.879%	945	2,277	+61.143%
2026-07-29	19.8100	21.8000	18.6500	19.3500	-2.421%	38	1,833	+191.473%
2026-07-28	21.0000	21.4500	19.8000	19.8300	-0.352%	32	1,843	+184.418%
2026-07-27	20.2300	20.2300	19.9000	19.9000	+5.180%	9	1,832	+183.417%
2026-07-24	18.6100	18.9200	18.6100	18.9200	+4.530%	7	1,832	+198.097%
2026-07-23	20.8500	20.8500	18.0500	18.1000	-14.137%	78	1,828	+211.602%
2026-07-22	20.9900	21.0800	20.9900	21.0800	-10.030%	3	1,772	+167.552%
2026-07-21	23.4300	23.4300	23.4300	23.4300	-4.562%	1	1,771	+140.717%
2026-07-20	22.9500	24.9500	22.9500	24.5500	+3.368%	316	1,772	+129.735%
2026-07-17	24.0700	24.0700	23.7500	23.7500	-2.062%	2	1,624	+137.474%
2026-07-16	24.1400	25.7200	24.0000	24.2500	+5.664%	71	1,624	+132.577%
2026-07-15	23.0000	23.0000	22.9500	22.9500	+11.138%	38	1,625	+145.752%
2026-07-14	21.0000	21.0000	20.5500	20.6500	-7.399%	34	1,611	+173.123%
2026-07-13	20.9200	22.6400	20.0400	22.3000	+7.729%	33	1,609	+152.915%
2026-07-10	22.0200	22.0200	20.0600	20.7000	+9.582%	16	1,595	+172.464%
2026-07-09	18.8600	18.8900	18.8600	18.8900	-16.600%	11	1,587	+198.571%
2026-07-07	23.6000	23.6000	22.6500	22.6500	+3.899%	5	1,597	+149.007%
2026-07-06	20.2800	21.9000	20.2800	21.8000	-4.969%	18	1,596	+158.716%
2026-07-02	21.6000	23.2500	21.6000	22.9400	+2.916%	39	1,597	+145.859%
2026-07-01	21.8000	22.6200	21.8000	22.2900	+21.670%	9	1,597	+153.028%
2026-06-30	18.2700	18.6000	18.2700	18.3200	+4.986%	3	1,597	+207.860%
2026-06-29	20.1000	20.1400	17.4000	17.4500	-7.427%	50	1,595	+223.209%
2026-06-26	17.3000	18.8500	16.8500	18.8500	+33.216%	20	1,641	+199.204%
2026-06-25	14.5600	14.8000	13.6800	14.1500	-12.166%	36	1,627	+298.587%
2026-06-24	18.2000	18.2000	16.1100	16.1100	-6.932%	4	1,636	+250.093%
2026-06-23	17.2400	17.5100	17.2400	17.3100	+5.549%	4	1,634	+225.823%
2026-06-22	16.6500	16.7000	16.4000	16.4000	-14.494%	49	1,632	+243.902%
2026-06-18	18.4400	19.7800	18.4400	19.1800	+3.396%	12	1,599	+194.056%
2026-06-17	21.0400	21.3000	18.5500	18.5500	-17.188%	16	1,599	+204.043%
2026-06-16	23.3900	23.5500	22.4000	22.4000	-8.197%	22	1,599	+151.786%
2026-06-15	24.0000	25.1800	24.0000	24.4000	+6.087%	9	1,598	+131.148%
2026-06-12	21.4000	23.0000	21.4000	23.0000	+9.005%	8	1,600	+145.217%
2026-06-11	22.0000	22.5100	20.7500	21.1000	-13.240%	125	1,597	+167.299%
2026-06-10	26.2500	26.2500	24.3200	24.3200	-2.133%	42	1,657	+131.908%
2026-06-09	27.6000	27.6000	24.2500	24.8500	-12.098%	40	1,651	+126.962%
2026-06-08	27.1800	28.2700	26.9000	28.2700	-0.106%	32	1,628	+99.505%
2026-06-05	29.1000	31.5000	27.6200	28.3000	-13.851%	21	1,645	+99.293%
2026-06-04	33.0000	33.0000	32.1000	32.8500	-1.940%	15	1,638	+71.689%
2026-06-03	36.4600	36.4600	32.5000	33.5000	-12.897%	15	1,640	+68.358%
2026-06-02	43.0000	43.0000	37.9000	38.4600	-19.708%	29	1,639	+46.646%
2026-06-01	45.5300	47.9800	45.1800	47.9000	+24.416%	89	1,633	+17.745%
2026-05-29	32.2000	38.5000	32.2000	38.5000	+28.935%	46	1,609	+46.494%
2026-05-28	26.0000	31.6000	26.0000	29.8600	+19.392%	586	1,617	+88.881%
2026-05-27	25.0300	25.2000	24.7500	25.0100	-1.883%	22	1,096	+125.510%
2026-05-26	26.0000	27.2500	24.6500	25.4900	-2.337%	13	1,076	+121.263%
2026-05-22	26.8000	27.4400	26.1000	26.1000	-4.396%	4	1,072	+116.092%
2026-05-21	27.5800	27.6000	26.7300	27.3000	+0.110%	18	1,070	+106.593%
2026-05-20	24.6200	27.2700	24.6200	27.2700	+4.683%	32	1,070	+106.821%
2026-05-19	30.6500	30.6500	26.0500	26.0500	-7.031%	9	1,050	+116.507%
2026-05-18	27.0100	28.0200	26.2400	28.0200	-1.684%	17	1,050	+101.285%
2026-05-15	25.3700	30.0000	24.9400	28.5000	+20.763%	111	1,050	+97.895%
2026-05-14	23.6000	23.6000	23.6000	23.6000	+8.009%	1	1,033	+138.983%
2026-05-13	20.4500	21.8500	20.4500	21.8500	-2.281%	7	1,028	+158.124%
2026-05-11	21.7000	22.9500	21.7000	22.3600	-6.444%	5	1,028	+152.236%
2026-05-08	23.9000	23.9000	23.9000	23.9000	-11.645%	3	1,025	+135.983%
2026-05-07	27.0500	27.0500	27.0500	27.0500	+18.122%	2	1,025	+108.503%
2026-05-06	21.0000	23.2400	21.0000	22.9000	+2.921%	10	1,025	+146.288%
2026-05-05	22.3000	22.5000	22.2500	22.2500	-5.440%	13	1,018	+153.483%
2026-05-04	25.5500	25.6000	23.4900	23.5300	-3.959%	72	1,018	+139.694%
2026-05-01	24.5300	25.0000	23.9500	24.5000	+5.015%	43	1,010	+130.204%
2026-04-30	25.0000	25.5000	20.4000	23.3300	-22.748%	61	1,010	+141.749%
2026-04-29	30.5000	31.8000	29.9000	30.2000	-3.391%	54	981	+86.755%
2026-04-28	31.3500	32.0500	30.8000	31.2600	+1.791%	14	958	+80.422%
2026-04-27	30.0300	30.7100	29.5000	30.7100	+1.588%	7	956	+83.654%
2026-04-24	28.0000	30.2300	28.0000	30.2300	+12.129%	8	954	+86.570%
2026-04-23	28.9000	28.9000	26.5000	26.9600	-15.113%	8	950	+109.199%
2026-04-22	31.8500	32.0000	31.6300	31.7600	+8.396%	8	947	+77.582%
2026-04-21	27.1500	30.8000	27.1500	29.3000	+12.692%	24	957	+92.491%
2026-04-20	26.7500	28.1500	26.0000	26.0000	-12.927%	14	957	+116.923%
2026-04-17	32.4300	33.0800	28.6500	29.8600	+3.322%	16	952	+88.881%
2026-04-16	27.7900	29.1700	27.0000	28.9000	+9.594%	32	948	+95.156%
2026-04-15	22.1000	26.3700	22.1000	26.3700	+32.513%	20	939	+113.879%
2026-04-14	20.0000	21.3200	19.9000	19.9000	+14.368%	23	942	+183.417%
2026-04-13	17.3500	17.4000	17.3500	17.4000	+23.932%	2	924	+224.138%
2026-04-10	13.8500	14.0800	13.8000	14.0400	+5.564%	16	922	+301.709%
2026-04-09	13.4100	13.7500	13.3000	13.3000	-5.000%	12	915	+324.060%
2026-04-08	14.4000	14.4000	14.0000	14.0000	+2.190%	2	911	+302.857%
2026-04-06	13.6700	14.0000	13.4900	13.7000	+1.107%	13	910	+311.679%
2026-04-02	13.0000	13.5500	13.0000	13.5500	-4.577%	5	905	+316.236%
2026-04-01	13.8000	14.7000	13.8000	14.2000	-1.045%	6	905	+297.183%
2026-03-31	13.3400	14.3500	12.9100	14.3500	+16.667%	110	903	+293.031%
2026-03-30	12.3500	12.3500	11.9000	12.3000	+3.361%	14	930	+358.537%
2026-03-27	12.0000	12.3500	11.8800	11.9000	-8.108%	18	928	+373.950%
2026-03-26	13.8200	13.8200	12.9500	12.9500	-13.087%	48	923	+335.521%
2026-03-25	15.3000	15.3000	14.9000	14.9000	+0.067%	8	936	+278.523%
2026-03-24	15.2700	15.6500	14.5600	14.8900	-10.838%	36	941	+278.778%
2026-03-23	17.3600	17.3600	16.3000	16.7000	-3.468%	23	942	+237.725%
2026-03-20	17.1500	17.6200	17.1500	17.3000	-6.939%	34	936	+226.012%
2026-03-19	18.8300	18.8300	18.2200	18.5900	-12.104%	58	924	+203.389%
2026-03-17	22.4400	22.4400	21.1500	21.1500	-2.982%	5	869	+166.667%
2026-03-16	21.8000	21.8000	21.8000	21.8000	-0.909%	1	874	+158.716%
2026-03-13	22.5500	22.5500	22.0000	22.0000	-11.717%	27	873	+156.364%
2026-03-12	24.9200	24.9200	24.9200	24.9200	+1.301%	1	876	+126.324%
2026-03-11	25.0300	25.0300	24.6000	24.6000	-4.540%	6	875	+129.268%
2026-03-10	27.0600	27.0600	25.6800	25.7700	-6.630%	17	874	+118.859%
2026-03-09	27.6000	27.6000	26.2700	27.6000	-4.133%	22	875	+104.348%
2026-03-06	29.0500	29.4500	28.4800	28.7900	-2.572%	91	874	+95.901%
2026-03-05	28.8500	29.5500	28.4800	29.5500	+4.750%	8	859	+90.863%
2026-03-04	27.3000	29.2700	26.8600	28.2100	+4.753%	24	863	+99.929%
2026-03-03	24.8700	26.9300	24.6500	26.9300	+7.720%	8	863	+109.432%
2026-03-02	24.4500	25.0000	24.4500	25.0000	+5.485%	4	863	+125.600%
2026-02-27	24.2500	24.2500	23.7000	23.7000	-10.431%	3	864	+137.975%
2026-02-26	27.3200	27.3200	25.7700	26.4600	+9.158%	37	863	+113.152%
2026-02-25	23.7500	24.2400	23.7500	24.2400	+17.271%	3	864	+132.673%
2026-02-24	20.5200	20.6700	20.5200	20.6700	+3.350%	3	864	+172.859%
2026-02-23	21.4700	21.5500	20.0000	20.0000	-16.874%	8	863	+182.000%
2026-02-20	23.4400	24.0600	23.4400	24.0600	+0.754%	2	860	+134.414%
2026-02-19	24.6500	25.1000	23.8800	23.8800	+1.531%	15	860	+136.181%
2026-02-18	23.7800	24.0000	23.5100	23.5200	-0.718%	15	865	+139.796%
2026-02-17	23.7600	24.3000	22.6900	23.6900	-5.542%	16	866	+138.075%
2026-02-13	23.9300	25.0800	23.9300	25.0800	+5.113%	7	862	+124.880%
2026-02-12	24.5500	24.5500	23.8600	23.8600	-6.358%	9	862	+136.379%
2026-02-11	25.4000	25.4800	25.4000	25.4800	-15.067%	3	867	+121.350%
2026-02-10	31.1000	31.1000	30.0000	30.0000	+8.303%	3	869	+88.000%
2026-02-09	25.9700	27.7000	25.9700	27.7000	+16.878%	18	869	+103.610%
2026-02-06	23.5500	24.4500	22.3000	23.7000	+5.804%	76	857	+137.975%
2026-02-05	24.0900	24.6900	22.1900	22.4000	-19.163%	46	874	+151.786%
2026-02-04	27.2000	27.9000	27.2000	27.7100	+7.278%	56	843	+103.537%
2026-02-03	28.5000	28.5000	25.5700	25.8300	-13.756%	128	834	+118.351%
2026-02-02	30.4200	30.4500	29.9500	29.9500	-10.597%	71	828	+88.314%
2026-01-30	34.1900	34.9200	32.9500	33.5000	-1.325%	38	841	+68.358%
2026-01-29	33.7000	35.5000	31.1100	33.9500	-39.321%	217	807	+66.127%
2026-01-28	55.1000	55.9500	55.1000	55.9500	+0.467%	2	643	+0.804%
2026-01-27	53.5700	55.7000	53.5200	55.6900	+6.665%	10	642	+1.275%
2026-01-26	52.2100	52.2100	52.2100	52.2100	+6.226%	3	647	+8.025%
2026-01-23	44.4000	49.9400	44.4000	49.1500	+19.849%	76	647	+14.751%
2026-01-22	38.9400	41.0100	38.5700	41.0100	+9.273%	7	697	+37.527%
2026-01-21	40.3000	40.3000	36.8000	37.5300	-10.643%	35	692	+50.280%
2026-01-20	39.8000	42.0000	39.8000	42.0000	-6.040%	5	693	+34.286%
2026-01-16	44.7600	45.1000	44.7000	44.7000	+2.523%	3	691	+26.174%
2026-01-15	44.9500	44.9500	43.6000	43.6000	-2.022%	8	691	+29.358%
2026-01-14	45.6000	45.7000	44.5000	44.5000	-6.611%	5	686	+26.742%
2026-01-13	49.0000	49.0000	47.2800	47.6500	-10.567%	16	684	+18.363%
2026-01-09	51.6700	53.2800	51.6700	53.2800	-8.138%	17	685	+5.856%
2026-01-07	53.7000	58.0000	53.7000	58.0000	+11.175%	4	684	-2.759%
2026-01-06	50.3500	52.1700	50.3500	52.1700	+1.007%	11	684	+8.108%
2026-01-05	49.7000	51.6500	49.7000	51.6500	+1.773%	5	673	+9.197%
2026-01-02	50.8500	50.9200	49.8000	50.7500	-13.099%	11	673	+11.133%
2025-12-30	57.9600	58.5000	57.9600	58.4000	-1.931%	29	673	-3.425%
2025-12-24	59.4800	59.5500	59.4800	59.5500	+1.743%	2	688	-5.290%
2025-12-23	58.6500	58.6500	58.5300	58.5300	+0.395%	2	688	-3.639%
2025-12-22	58.5000	58.5000	58.3000	58.3000	-2.590%	6	689	-3.259%
2025-12-19	59.8500	59.8500	59.8500	59.8500	+0.842%	1	694	-5.764%
2025-12-18	60.3300	60.3300	59.1500	59.3500	+4.766%	3	695	-4.971%
2025-12-17	55.5000	56.8500	55.5000	56.6500	+1.251%	18	694	-0.441%
2025-12-16	54.5700	56.2500	54.5700	55.9500	+1.635%	38	688	+0.804%
2025-12-15	55.6500	55.6500	55.0500	55.0500	-6.058%	6	676	+2.452%
2025-12-12	59.0000	59.2500	58.6000	58.6000	-6.390%	9	670	-3.754%
2025-12-11	59.6000	62.6000	59.6000	62.6000	+5.922%	2	664	-9.904%
2025-12-10	59.5500	60.3500	59.1000	59.1000	-9.564%	11	666	-4.569%
2025-12-09	65.2500	65.5500	64.9500	65.3500	-0.153%	8	655	-13.695%
2025-12-08	64.5000	65.5800	64.0000	65.4500	+9.815%	19	648	-13.827%
2025-12-03	60.8000	60.8000	59.6000	59.6000	-7.453%	8	641	-5.369%
2025-12-02	64.4500	64.9500	63.8500	64.4000	+1.497%	17	638	-12.422%
2025-12-01	63.4500	63.4500	63.4500	63.4500	-1.245%	1	632	-11.111%
2025-11-26	60.8700	64.2500	60.8700	64.2500	+10.433%	2	632	-12.218%
2025-11-25	54.6000	58.1800	54.6000	58.1800	+2.196%	2	632	-3.059%
2025-11-24	57.9500	58.1700	55.2500	56.9300	+1.029%	142	633	-0.931%
2025-11-21	59.1000	59.1000	56.3500	56.3500	-9.768%	33	655	+0.089%
2025-11-20	66.6000	66.6000	62.4000	62.4500	-4.438%	32	656	-9.688%
2025-11-19	66.6800	66.8400	65.3500	65.3500	-6.962%	3	642	-13.695%
2025-11-18	73.5500	73.5500	67.7000	70.2400	-8.183%	22	640	-19.704%
2025-11-17	76.3500	76.5000	76.3000	76.5000	-3.042%	4	630	-26.275%
2025-11-14	76.6500	78.9000	76.6500	78.9000	+5.270%	5	632	-28.517%
2025-11-13	80.2500	80.3000	74.9500	74.9500	+0.093%	10	631	-24.750%
2025-11-11	74.8700	74.8800	74.8700	74.8800	-1.474%	20	619	-24.679%
2025-11-10	72.2500	76.0000	72.2500	76.0000	+7.420%	7	619	-25.789%
2025-11-07	71.2600	71.2600	70.7500	70.7500	-2.008%	9	617	-20.283%
2025-11-06	75.0000	75.0000	71.8000	72.2000	-6.234%	58	620	-21.884%
2025-11-05	78.4100	78.4100	77.0000	77.0000	-1.861%	8	613	-26.753%
2025-11-04	78.9100	80.0000	78.4600	78.4600	-3.136%	42	606	-28.116%
2025-11-03	86.0800	86.1200	81.0000	81.0000	-1.639%	9	559	-30.370%
2025-10-31	83.9500	83.9500	82.3300	82.3500	-4.278%	24	559	-31.512%
2025-10-30	92.0500	92.0500	85.9700	86.0300	-10.859%	48	548	-34.441%
2025-10-29	96.3000	96.5100	96.3000	96.5100	-2.515%	9	530	-41.560%
2025-10-28	99.9000	101.1000	98.3000	99.0000	+10.012%	83	533	-43.030%
2025-10-27	90.0500	90.6000	89.7200	89.9900	+6.547%	186	757	-37.326%
2025-10-24	84.6500	84.6500	84.4600	84.4600	+0.788%	6	757	-33.223%
2025-10-23	83.8500	83.8500	83.8000	83.8000	+2.345%	7	761	-32.697%
2025-10-22	83.5000	83.5000	80.8800	81.8800	+3.515%	119	767	-31.119%
2025-10-20	79.5500	79.5500	79.0000	79.1000	+2.594%	9	718	-28.698%
2025-10-17	77.1000	77.3500	76.8000	77.1000	-2.306%	5	724	-26.848%
2025-10-15	78.3500	78.9800	78.3500	78.9200	+0.856%	8	725	-28.535%
2025-10-13	78.0000	78.9000	78.0000	78.2500	+1.190%	21	721	-27.923%
2025-10-10	80.9500	80.9500	77.0400	77.3300	-6.493%	23	704	-27.066%
2025-10-09	81.7000	82.9900	80.8000	82.7000	-3.025%	11	688	-31.802%
2025-10-08	87.4500	87.4500	84.2000	85.2800	+0.329%	11	683	-33.865%
2025-10-07	85.0000	85.9400	83.5800	85.0000	-2.802%	7	686	-33.647%
2025-10-06	81.4200	87.4500	81.4200	87.4500	+8.634%	27	686	-35.506%
2025-10-03	79.6000	80.5700	79.6000	80.5000	+2.430%	5	705	-29.938%
2025-10-02	76.6600	79.4600	76.6600	78.5900	-1.763%	11	707	-28.235%
2025-10-01	76.7000	80.1500	76.7000	80.0000	+3.627%	7	702	-29.500%
2025-09-30	75.7000	77.2000	75.7000	77.2000	-0.323%	4	699	-26.943%
2025-09-29	77.4500	77.5700	77.2500	77.4500	+6.607%	26	699	-27.179%
2025-09-25	73.3000	74.3900	72.6500	72.6500	-0.968%	16	697	-22.368%
2025-09-24	76.0000	76.0000	73.3600	73.3600	-2.056%	7	688	-23.119%
2025-09-23	75.3500	75.3500	74.9000	74.9000	-3.417%	6	688	-24.700%
2025-09-22	77.5500	77.5500	77.5500	77.5500	-1.835%	29	682	-27.273%
2025-09-19	75.9900	79.0000	74.9200	79.0000	+6.469%	5	682	-28.608%
2025-09-18	74.2000	74.2000	74.2000	74.2000	+2.415%	2	681	-23.989%
2025-09-17	74.0500	74.0500	72.4500	72.4500	-5.664%	8	682	-22.153%
2025-09-16	78.1200	78.6000	76.1000	76.8000	+1.053%	38	683	-26.563%
2025-09-15	74.3500	76.5000	74.3500	76.0000	+0.449%	25	673	-25.789%
2025-09-12	72.3500	75.8800	72.3500	75.6600	+8.863%	18	673	-25.456%
2025-09-11	69.5000	69.5000	69.4900	69.5000	+1.951%	116	668	-18.849%
2025-09-10	68.2000	68.7500	66.7000	68.1700	+2.790%	4	582	-17.266%
2025-09-09	66.3200	66.3200	66.3200	66.3200	-1.236%	1	581	-14.958%
2025-09-08	66.0000	67.1500	66.0000	67.1500	+5.086%	6	581	-16.009%
2025-09-05	71.0000	71.0000	63.8500	63.9000	-11.250%	124	584	-11.737%
2025-09-04	72.1000	72.1000	72.0000	72.0000	+1.695%	2	467	-21.667%
2025-09-02	70.0000	70.9000	69.7300	70.8000	-3.265%	49	467	-20.339%
2025-08-29	73.1900	73.1900	73.1900	73.1900	+1.512%	1	452	-22.940%
2025-08-28	72.1000	72.1000	72.1000	72.1000	+4.206%	4	452	-21.775%
2025-08-26	69.1900	69.1900	69.1900	69.1900	-5.024%	1	452	-18.485%
2025-08-25	72.8500	72.8500	72.8500	72.8500	-1.287%	1	452	-22.581%
2025-08-21	73.2500	73.8000	72.7000	73.8000	+1.096%	23	451	-23.577%
2025-08-20	73.0800	73.1500	72.9400	73.0000	-4.824%	14	440	-22.740%
2025-08-19	74.9700	76.7000	74.9700	76.7000	-2.714%	6	437	-26.467%
2025-08-18	81.9000	81.9000	78.8400	78.8400	-6.621%	162	433	-28.463%
2025-08-15	84.7200	84.7200	84.0000	84.4300	-1.194%	11	285	-33.199%
2025-08-13	88.9800	88.9800	85.4500	85.4500	-3.315%	6	280	-33.996%
2025-08-12	86.5500	88.3800	85.2500	88.3800	+5.781%	17	280	-36.185%
2025-08-11	83.6300	87.2000	83.4000	83.5500	-0.831%	109	277	-32.496%
2025-08-08	83.4500	84.4000	83.4500	84.2500	+1.862%	40	238	-33.056%
2025-08-07	86.5000	86.5000	82.6000	82.7100	-5.312%	31	238	-31.810%
2025-08-06	87.3500	87.3500	87.3500	87.3500	-1.555%	1	242	-35.432%
2025-08-05	93.2100	93.2100	88.7300	88.7300	-5.506%	13	242	-36.436%
2025-08-04	93.9000	93.9000	93.9000	93.9000	+8.442%	15	237	-39.936%
2025-08-01	90.0500	90.0500	86.5900	86.5900	-7.062%	41	237	-34.865%
2025-07-31	101.3500	102.2500	92.6800	93.1700	+18.341%	115	235	-39.465%
2025-07-30	81.4000	81.4000	78.7300	78.7300	-0.342%	15	251	-28.363%
2025-07-29	81.3200	81.3200	79.0000	79.0000	-1.250%	65	251	-28.608%
2025-07-28	80.0000	80.0000	80.0000	80.0000	-2.676%	6	271	-29.500%
2025-07-25	80.5000	82.2000	80.0000	82.2000	+4.275%	16	271	-31.387%
2025-07-24	76.2900	79.2700	76.2900	78.8300	+6.455%	24	274	-28.454%
2025-07-23	73.1000	74.0500	72.1000	74.0500	+0.543%	45	272	-23.835%
2025-07-22	75.4500	75.4500	73.6500	73.6500	-4.845%	7	229	-23.422%
2025-07-21	75.8500	78.6500	75.8500	77.4000	-1.752%	5	226	-27.132%
2025-07-18	80.8500	80.8500	78.7800	78.7800	-0.743%	2	223	-28.408%
2025-07-17	79.7200	80.6800	79.3700	79.3700	+4.544%	89	223	-28.940%
2025-07-16	75.9200	75.9200	75.9200	75.9200	-1.223%	1	165	-25.711%
2025-07-15	75.2100	76.8600	75.2100	76.8600	+3.334%	28	165	-26.620%
2025-07-11	75.2500	75.2500	74.3800	74.3800	+4.393%	9	150	-24.173%
2025-07-10	71.5000	71.5000	71.2500	71.2500	-3.586%	3	150	-20.842%
2025-07-09	75.3000	75.3000	72.5200	73.9000	+4.085%	17	149	-23.681%
2025-07-07	71.9500	71.9500	71.0000	71.0000	-2.499%	5	140	-20.563%
2025-07-03	72.0000	72.8200	72.0000	72.8200	+2.204%	7	141	-22.549%
2025-07-01	71.2500	71.2500	71.2500	71.2500	-2.730%	1	141	-20.842%
2025-06-30	72.3800	73.2500	72.3800	73.2500	+1.314%	11	141	-23.003%
2025-06-27	71.8600	72.3000	71.8500	72.3000	+3.286%	4	131	-21.992%
2025-06-26	69.6200	70.0000	69.5500	70.0000	+1.611%	7	130	-19.429%
2025-06-25	68.6500	68.9000	68.6500	68.8900	+0.643%	3	126	-18.130%
2025-06-24	68.9900	68.9900	68.4500	68.4500	+3.321%	6	125	-17.604%
2025-06-23	66.2500	66.2500	66.2500	66.2500	+6.085%	1	119	-14.868%
2025-06-18	62.4500	62.4500	62.4500	62.4500	-1.343%	1	117	-9.688%
2025-06-16	63.3000	63.3000	63.3000	63.3000	+8.020%	3	117	-10.900%
2025-06-10	58.9100	58.9100	58.6000	58.6000	+1.034%	3	120	-3.754%
2025-06-09	58.0000	58.0000	58.0000	58.0000	-2.994%	2	119	-2.759%
2025-06-06	60.2500	60.2500	59.7900	59.7900	+7.710%	4	119	-5.670%
2025-06-04	55.5100	55.5100	55.5100	55.5100	+0.362%	1	117	+1.603%
2025-06-02	54.8500	55.3100	54.8500	55.3100	+2.010%	16	117	+1.971%
2025-05-27	54.2200	54.2200	54.2200	54.2200	+1.346%	2	101	+4.021%
2025-05-15	52.6500	53.7500	52.5600	53.5000	+3.083%	32	99	+5.421%
2025-05-14	51.9000	51.9000	51.9000	51.9000	+3.946%	2	116	+8.671%
2025-05-13	49.9300	49.9300	49.9300	49.9300	+3.632%	1	116	+12.958%
2025-05-12	47.3000	48.1800	47.3000	48.1800	-1.673%	27	116	+17.061%
2025-05-08	47.5800	49.0000	47.5800	49.0000	+10.684%	2	95	+15.102%
2025-05-07	44.1000	44.9700	44.1000	44.2700	-1.469%	9	94	+27.400%
2025-05-05	45.0000	45.0000	44.9300	44.9300	-0.926%	6	91	+25.529%
2025-05-02	45.3500	45.3500	45.3500	45.3500	+9.780%	6	87	+24.366%
2025-05-01	40.6900	41.3100	40.6900	41.3100	+60.240%	2	85	+36.529%
2025-04-28	26.0000	26.0000	25.7800	25.7800	+2.464%	30	85	+118.774%
2025-04-25	25.1600	25.1600	25.1600	25.1600	+29.092%	2	85	+124.165%
2025-04-22	19.4900	19.4900	19.4900	19.4900	-9.349%	8	85	+189.379%
2025-04-16	21.5000	21.5000	21.5000	21.5000	-22.186%	2	85	+162.326%
2025-04-15	27.6300	27.6300	27.6300	27.6300	-0.754%	1	85	+104.126%
2025-04-14	27.7000	28.2400	27.7000	27.8400	+11.405%	6	85	+102.586%
2025-04-11	24.9900	24.9900	24.9900	24.9900	-9.391%	2	88	+125.690%
2025-04-09	18.1500	27.5800	18.1500	27.5800	+29.362%	6	88	+104.496%
2025-04-08	21.3200	21.3200	21.3200	21.3200	+14.624%	2	86	+164.540%
2025-04-07	18.4000	20.8100	16.2300	18.6000	-7.232%	34	86	+203.226%
2025-04-04	20.5700	23.3800	19.4500	20.0500	-22.527%	66	65	+181.297%
2025-04-02	24.8300	25.8800	24.8300	25.8800	+20.596%	12	65	+117.929%
2025-03-31	22.4700	22.4700	21.4100	21.4600	-13.082%	11	59	+162.815%
2025-03-28	24.8000	24.8000	24.6900	24.6900	-17.535%	14	59	+128.433%
2025-03-25	30.0900	30.0900	29.9400	29.9400	+2.010%	6	59	+88.377%
2025-03-24	29.9800	30.1200	29.2600	29.3500	+9.966%	8	59	+92.164%
2025-03-21	26.4000	29.0500	26.4000	26.6900	-5.689%	144	59	+111.315%
2025-03-20	28.7300	29.8000	27.0000	28.3000	+0.640%	1,254	115	+99.293%
2025-03-14	28.1200	28.1200	28.1200	28.1200	+2.069%	2	69	+100.569%
2025-03-13	26.8000	27.5500	26.7500	27.5500	+1.848%	13	69	+104.719%
2025-03-11	27.0500	27.0500	27.0500	27.0500	+0.185%	1	69	+108.503%
2025-03-10	27.0000	27.0000	27.0000	27.0000	-13.628%	4	69	+108.889%
2025-03-07	29.6300	31.7100	29.6300	31.2600	-6.547%	40	69	+80.422%
2025-03-06	33.4500	33.4500	33.4500	33.4500	-0.889%	1	58	+68.610%
2025-03-05	34.0000	35.2500	33.7500	33.7500	-1.316%	12	58	+67.111%
2025-02-27	34.2000	34.2000	34.2000	34.2000	-2.062%	5	49	+64.912%
2025-02-26	34.9200	34.9200	34.9200	34.9200	-0.936%	2	44	+61.512%
2025-02-25	35.2500	35.2500	35.2500	35.2500	-3.425%	1	44	+60.000%
2025-02-24	36.2500	36.5000	36.2500	36.5000	-8.750%	2	44	+54.521%
2025-02-04	40.0000	40.0000	40.0000	40.0000	-2.439%	30	43	+41.000%
2025-01-30	40.6600	41.0000	40.6000	41.0000	-18.731%	3	14	+37.561%
2025-01-27	50.4500	50.4500	50.4500	50.4500	-6.781%	1	14	+11.794%
2025-01-24	55.8000	55.8000	54.1200	54.1200	+23.393%	26	14	+4.213%
2025-01-13	44.1600	44.1600	43.8600	43.8600	0.000%	2	1	+28.591%