Dark

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

EOD

Aug 3, 2026

53.73+35.204%(+13.99)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	47.0500	55.0000	47.0500	53.7300	+35.204%	127	2,304	0.000%
2026-07-31	36.9400	40.9500	34.5000	39.7400	+13.543%	197	2,332	+35.204%
2026-07-30	31.2700	37.9100	29.1700	35.0000	+80.879%	945	2,277	+53.514%
2026-07-29	19.8100	21.8000	18.6500	19.3500	-2.421%	38	1,833	+177.674%
2026-07-28	21.0000	21.4500	19.8000	19.8300	-0.352%	32	1,843	+170.953%
2026-07-27	20.2300	20.2300	19.9000	19.9000	+5.180%	9	1,832	+170.000%
2026-07-24	18.6100	18.9200	18.6100	18.9200	+4.530%	7	1,832	+183.985%
2026-07-23	20.8500	20.8500	18.0500	18.1000	-14.137%	78	1,828	+196.851%
2026-07-22	20.9900	21.0800	20.9900	21.0800	-10.030%	3	1,772	+154.886%
2026-07-21	23.4300	23.4300	23.4300	23.4300	-4.562%	1	1,771	+129.321%
2026-07-20	22.9500	24.9500	22.9500	24.5500	+3.368%	316	1,772	+118.859%
2026-07-17	24.0700	24.0700	23.7500	23.7500	-2.062%	2	1,624	+126.232%
2026-07-16	24.1400	25.7200	24.0000	24.2500	+5.664%	71	1,624	+121.567%
2026-07-15	23.0000	23.0000	22.9500	22.9500	+11.138%	38	1,625	+134.118%
2026-07-14	21.0000	21.0000	20.5500	20.6500	-7.399%	34	1,611	+160.194%
2026-07-13	20.9200	22.6400	20.0400	22.3000	+7.729%	33	1,609	+140.942%
2026-07-10	22.0200	22.0200	20.0600	20.7000	+9.582%	16	1,595	+159.565%
2026-07-09	18.8600	18.8900	18.8600	18.8900	-16.600%	11	1,587	+184.436%
2026-07-07	23.6000	23.6000	22.6500	22.6500	+3.899%	5	1,597	+137.219%
2026-07-06	20.2800	21.9000	20.2800	21.8000	-4.969%	18	1,596	+146.468%
2026-07-02	21.6000	23.2500	21.6000	22.9400	+2.916%	39	1,597	+134.220%
2026-07-01	21.8000	22.6200	21.8000	22.2900	+21.670%	9	1,597	+141.050%
2026-06-30	18.2700	18.6000	18.2700	18.3200	+4.986%	3	1,597	+193.286%
2026-06-29	20.1000	20.1400	17.4000	17.4500	-7.427%	50	1,595	+207.908%
2026-06-26	17.3000	18.8500	16.8500	18.8500	+33.216%	20	1,641	+185.040%
2026-06-25	14.5600	14.8000	13.6800	14.1500	-12.166%	36	1,627	+279.717%
2026-06-24	18.2000	18.2000	16.1100	16.1100	-6.932%	4	1,636	+233.520%
2026-06-23	17.2400	17.5100	17.2400	17.3100	+5.549%	4	1,634	+210.399%
2026-06-22	16.6500	16.7000	16.4000	16.4000	-14.494%	49	1,632	+227.622%
2026-06-18	18.4400	19.7800	18.4400	19.1800	+3.396%	12	1,599	+180.136%
2026-06-17	21.0400	21.3000	18.5500	18.5500	-17.188%	16	1,599	+189.650%
2026-06-16	23.3900	23.5500	22.4000	22.4000	-8.197%	22	1,599	+139.866%
2026-06-15	24.0000	25.1800	24.0000	24.4000	+6.087%	9	1,598	+120.205%
2026-06-12	21.4000	23.0000	21.4000	23.0000	+9.005%	8	1,600	+133.609%
2026-06-11	22.0000	22.5100	20.7500	21.1000	-13.240%	125	1,597	+154.645%
2026-06-10	26.2500	26.2500	24.3200	24.3200	-2.133%	42	1,657	+120.929%
2026-06-09	27.6000	27.6000	24.2500	24.8500	-12.098%	40	1,651	+116.217%
2026-06-08	27.1800	28.2700	26.9000	28.2700	-0.106%	32	1,628	+90.060%
2026-06-05	29.1000	31.5000	27.6200	28.3000	-13.851%	21	1,645	+89.859%
2026-06-04	33.0000	33.0000	32.1000	32.8500	-1.940%	15	1,638	+63.562%
2026-06-03	36.4600	36.4600	32.5000	33.5000	-12.897%	15	1,640	+60.388%
2026-06-02	43.0000	43.0000	37.9000	38.4600	-19.708%	29	1,639	+39.704%
2026-06-01	45.5300	47.9800	45.1800	47.9000	+24.416%	89	1,633	+12.171%
2026-05-29	32.2000	38.5000	32.2000	38.5000	+28.935%	46	1,609	+39.558%
2026-05-28	26.0000	31.6000	26.0000	29.8600	+19.392%	586	1,617	+79.940%
2026-05-27	25.0300	25.2000	24.7500	25.0100	-1.883%	22	1,096	+114.834%
2026-05-26	26.0000	27.2500	24.6500	25.4900	-2.337%	13	1,076	+110.789%
2026-05-22	26.8000	27.4400	26.1000	26.1000	-4.396%	4	1,072	+105.862%
2026-05-21	27.5800	27.6000	26.7300	27.3000	+0.110%	18	1,070	+96.813%
2026-05-20	24.6200	27.2700	24.6200	27.2700	+4.683%	32	1,070	+97.030%
2026-05-19	30.6500	30.6500	26.0500	26.0500	-7.031%	9	1,050	+106.257%
2026-05-18	27.0100	28.0200	26.2400	28.0200	-1.684%	17	1,050	+91.756%
2026-05-15	25.3700	30.0000	24.9400	28.5000	+20.763%	111	1,050	+88.526%
2026-05-14	23.6000	23.6000	23.6000	23.6000	+8.009%	1	1,033	+127.669%
2026-05-13	20.4500	21.8500	20.4500	21.8500	-2.281%	7	1,028	+145.904%
2026-05-11	21.7000	22.9500	21.7000	22.3600	-6.444%	5	1,028	+140.295%
2026-05-08	23.9000	23.9000	23.9000	23.9000	-11.645%	3	1,025	+124.812%
2026-05-07	27.0500	27.0500	27.0500	27.0500	+18.122%	2	1,025	+98.632%
2026-05-06	21.0000	23.2400	21.0000	22.9000	+2.921%	10	1,025	+134.629%
2026-05-05	22.3000	22.5000	22.2500	22.2500	-5.440%	13	1,018	+141.483%
2026-05-04	25.5500	25.6000	23.4900	23.5300	-3.959%	72	1,018	+128.347%
2026-05-01	24.5300	25.0000	23.9500	24.5000	+5.015%	43	1,010	+119.306%
2026-04-30	25.0000	25.5000	20.4000	23.3300	-22.748%	61	1,010	+130.304%
2026-04-29	30.5000	31.8000	29.9000	30.2000	-3.391%	54	981	+77.914%
2026-04-28	31.3500	32.0500	30.8000	31.2600	+1.791%	14	958	+71.881%
2026-04-27	30.0300	30.7100	29.5000	30.7100	+1.588%	7	956	+74.959%
2026-04-24	28.0000	30.2300	28.0000	30.2300	+12.129%	8	954	+77.737%
2026-04-23	28.9000	28.9000	26.5000	26.9600	-15.113%	8	950	+99.295%
2026-04-22	31.8500	32.0000	31.6300	31.7600	+8.396%	8	947	+69.175%
2026-04-21	27.1500	30.8000	27.1500	29.3000	+12.692%	24	957	+83.379%
2026-04-20	26.7500	28.1500	26.0000	26.0000	-12.927%	14	957	+106.654%
2026-04-17	32.4300	33.0800	28.6500	29.8600	+3.322%	16	952	+79.940%
2026-04-16	27.7900	29.1700	27.0000	28.9000	+9.594%	32	948	+85.917%
2026-04-15	22.1000	26.3700	22.1000	26.3700	+32.513%	20	939	+103.754%
2026-04-14	20.0000	21.3200	19.9000	19.9000	+14.368%	23	942	+170.000%
2026-04-13	17.3500	17.4000	17.3500	17.4000	+23.932%	2	924	+208.793%
2026-04-10	13.8500	14.0800	13.8000	14.0400	+5.564%	16	922	+282.692%
2026-04-09	13.4100	13.7500	13.3000	13.3000	-5.000%	12	915	+303.985%
2026-04-08	14.4000	14.4000	14.0000	14.0000	+2.190%	2	911	+283.786%
2026-04-06	13.6700	14.0000	13.4900	13.7000	+1.107%	13	910	+292.190%
2026-04-02	13.0000	13.5500	13.0000	13.5500	-4.577%	5	905	+296.531%
2026-04-01	13.8000	14.7000	13.8000	14.2000	-1.045%	6	905	+278.380%
2026-03-31	13.3400	14.3500	12.9100	14.3500	+16.667%	110	903	+274.425%
2026-03-30	12.3500	12.3500	11.9000	12.3000	+3.361%	14	930	+336.829%
2026-03-27	12.0000	12.3500	11.8800	11.9000	-8.108%	18	928	+351.513%
2026-03-26	13.8200	13.8200	12.9500	12.9500	-13.087%	48	923	+314.903%
2026-03-25	15.3000	15.3000	14.9000	14.9000	+0.067%	8	936	+260.604%
2026-03-24	15.2700	15.6500	14.5600	14.8900	-10.838%	36	941	+260.846%
2026-03-23	17.3600	17.3600	16.3000	16.7000	-3.468%	23	942	+221.737%
2026-03-20	17.1500	17.6200	17.1500	17.3000	-6.939%	34	936	+210.578%
2026-03-19	18.8300	18.8300	18.2200	18.5900	-12.104%	58	924	+189.026%
2026-03-17	22.4400	22.4400	21.1500	21.1500	-2.982%	5	869	+154.043%
2026-03-16	21.8000	21.8000	21.8000	21.8000	-0.909%	1	874	+146.468%
2026-03-13	22.5500	22.5500	22.0000	22.0000	-11.717%	27	873	+144.227%
2026-03-12	24.9200	24.9200	24.9200	24.9200	+1.301%	1	876	+115.610%
2026-03-11	25.0300	25.0300	24.6000	24.6000	-4.540%	6	875	+118.415%
2026-03-10	27.0600	27.0600	25.6800	25.7700	-6.630%	17	874	+108.498%
2026-03-09	27.6000	27.6000	26.2700	27.6000	-4.133%	22	875	+94.674%
2026-03-06	29.0500	29.4500	28.4800	28.7900	-2.572%	91	874	+86.627%
2026-03-05	28.8500	29.5500	28.4800	29.5500	+4.750%	8	859	+81.827%
2026-03-04	27.3000	29.2700	26.8600	28.2100	+4.753%	24	863	+90.464%
2026-03-03	24.8700	26.9300	24.6500	26.9300	+7.720%	8	863	+99.517%
2026-03-02	24.4500	25.0000	24.4500	25.0000	+5.485%	4	863	+114.920%
2026-02-27	24.2500	24.2500	23.7000	23.7000	-10.431%	3	864	+126.709%
2026-02-26	27.3200	27.3200	25.7700	26.4600	+9.158%	37	863	+103.061%
2026-02-25	23.7500	24.2400	23.7500	24.2400	+17.271%	3	864	+121.658%
2026-02-24	20.5200	20.6700	20.5200	20.6700	+3.350%	3	864	+159.942%
2026-02-23	21.4700	21.5500	20.0000	20.0000	-16.874%	8	863	+168.650%
2026-02-20	23.4400	24.0600	23.4400	24.0600	+0.754%	2	860	+123.317%
2026-02-19	24.6500	25.1000	23.8800	23.8800	+1.531%	15	860	+125.000%
2026-02-18	23.7800	24.0000	23.5100	23.5200	-0.718%	15	865	+128.444%
2026-02-17	23.7600	24.3000	22.6900	23.6900	-5.542%	16	866	+126.805%
2026-02-13	23.9300	25.0800	23.9300	25.0800	+5.113%	7	862	+114.234%
2026-02-12	24.5500	24.5500	23.8600	23.8600	-6.358%	9	862	+125.189%
2026-02-11	25.4000	25.4800	25.4000	25.4800	-15.067%	3	867	+110.871%
2026-02-10	31.1000	31.1000	30.0000	30.0000	+8.303%	3	869	+79.100%
2026-02-09	25.9700	27.7000	25.9700	27.7000	+16.878%	18	869	+93.971%
2026-02-06	23.5500	24.4500	22.3000	23.7000	+5.804%	76	857	+126.709%
2026-02-05	24.0900	24.6900	22.1900	22.4000	-19.163%	46	874	+139.866%
2026-02-04	27.2000	27.9000	27.2000	27.7100	+7.278%	56	843	+93.901%
2026-02-03	28.5000	28.5000	25.5700	25.8300	-13.756%	128	834	+108.014%
2026-02-02	30.4200	30.4500	29.9500	29.9500	-10.597%	71	828	+79.399%
2026-01-30	34.1900	34.9200	32.9500	33.5000	-1.325%	38	841	+60.388%
2026-01-29	33.7000	35.5000	31.1100	33.9500	-39.321%	217	807	+58.262%
2026-01-28	55.1000	55.9500	55.1000	55.9500	+0.467%	2	643	-3.968%
2026-01-27	53.5700	55.7000	53.5200	55.6900	+6.665%	10	642	-3.519%
2026-01-26	52.2100	52.2100	52.2100	52.2100	+6.226%	3	647	+2.911%
2026-01-23	44.4000	49.9400	44.4000	49.1500	+19.849%	76	647	+9.318%
2026-01-22	38.9400	41.0100	38.5700	41.0100	+9.273%	7	697	+31.017%
2026-01-21	40.3000	40.3000	36.8000	37.5300	-10.643%	35	692	+43.165%
2026-01-20	39.8000	42.0000	39.8000	42.0000	-6.040%	5	693	+27.929%
2026-01-16	44.7600	45.1000	44.7000	44.7000	+2.523%	3	691	+20.201%
2026-01-15	44.9500	44.9500	43.6000	43.6000	-2.022%	8	691	+23.234%
2026-01-14	45.6000	45.7000	44.5000	44.5000	-6.611%	5	686	+20.742%
2026-01-13	49.0000	49.0000	47.2800	47.6500	-10.567%	16	684	+12.760%
2026-01-09	51.6700	53.2800	51.6700	53.2800	-8.138%	17	685	+0.845%
2026-01-07	53.7000	58.0000	53.7000	58.0000	+11.175%	4	684	-7.362%
2026-01-06	50.3500	52.1700	50.3500	52.1700	+1.007%	11	684	+2.990%
2026-01-05	49.7000	51.6500	49.7000	51.6500	+1.773%	5	673	+4.027%
2026-01-02	50.8500	50.9200	49.8000	50.7500	-13.099%	11	673	+5.872%
2025-12-30	57.9600	58.5000	57.9600	58.4000	-1.931%	29	673	-7.997%
2025-12-24	59.4800	59.5500	59.4800	59.5500	+1.743%	2	688	-9.773%
2025-12-23	58.6500	58.6500	58.5300	58.5300	+0.395%	2	688	-8.201%
2025-12-22	58.5000	58.5000	58.3000	58.3000	-2.590%	6	689	-7.839%
2025-12-19	59.8500	59.8500	59.8500	59.8500	+0.842%	1	694	-10.226%
2025-12-18	60.3300	60.3300	59.1500	59.3500	+4.766%	3	695	-9.469%
2025-12-17	55.5000	56.8500	55.5000	56.6500	+1.251%	18	694	-5.154%
2025-12-16	54.5700	56.2500	54.5700	55.9500	+1.635%	38	688	-3.968%
2025-12-15	55.6500	55.6500	55.0500	55.0500	-6.058%	6	676	-2.398%
2025-12-12	59.0000	59.2500	58.6000	58.6000	-6.390%	9	670	-8.311%
2025-12-11	59.6000	62.6000	59.6000	62.6000	+5.922%	2	664	-14.169%
2025-12-10	59.5500	60.3500	59.1000	59.1000	-9.564%	11	666	-9.086%
2025-12-09	65.2500	65.5500	64.9500	65.3500	-0.153%	8	655	-17.781%
2025-12-08	64.5000	65.5800	64.0000	65.4500	+9.815%	19	648	-17.907%
2025-12-03	60.8000	60.8000	59.6000	59.6000	-7.453%	8	641	-9.849%
2025-12-02	64.4500	64.9500	63.8500	64.4000	+1.497%	17	638	-16.568%
2025-12-01	63.4500	63.4500	63.4500	63.4500	-1.245%	1	632	-15.319%
2025-11-26	60.8700	64.2500	60.8700	64.2500	+10.433%	2	632	-16.374%
2025-11-25	54.6000	58.1800	54.6000	58.1800	+2.196%	2	632	-7.649%
2025-11-24	57.9500	58.1700	55.2500	56.9300	+1.029%	142	633	-5.621%
2025-11-21	59.1000	59.1000	56.3500	56.3500	-9.768%	33	655	-4.650%
2025-11-20	66.6000	66.6000	62.4000	62.4500	-4.438%	32	656	-13.963%
2025-11-19	66.6800	66.8400	65.3500	65.3500	-6.962%	3	642	-17.781%
2025-11-18	73.5500	73.5500	67.7000	70.2400	-8.183%	22	640	-23.505%
2025-11-17	76.3500	76.5000	76.3000	76.5000	-3.042%	4	630	-29.765%
2025-11-14	76.6500	78.9000	76.6500	78.9000	+5.270%	5	632	-31.901%
2025-11-13	80.2500	80.3000	74.9500	74.9500	+0.093%	10	631	-28.312%
2025-11-11	74.8700	74.8800	74.8700	74.8800	-1.474%	20	619	-28.245%
2025-11-10	72.2500	76.0000	72.2500	76.0000	+7.420%	7	619	-29.303%
2025-11-07	71.2600	71.2600	70.7500	70.7500	-2.008%	9	617	-24.057%
2025-11-06	75.0000	75.0000	71.8000	72.2000	-6.234%	58	620	-25.582%
2025-11-05	78.4100	78.4100	77.0000	77.0000	-1.861%	8	613	-30.221%
2025-11-04	78.9100	80.0000	78.4600	78.4600	-3.136%	42	606	-31.519%
2025-11-03	86.0800	86.1200	81.0000	81.0000	-1.639%	9	559	-33.667%
2025-10-31	83.9500	83.9500	82.3300	82.3500	-4.278%	24	559	-34.754%
2025-10-30	92.0500	92.0500	85.9700	86.0300	-10.859%	48	548	-37.545%
2025-10-29	96.3000	96.5100	96.3000	96.5100	-2.515%	9	530	-44.327%
2025-10-28	99.9000	101.1000	98.3000	99.0000	+10.012%	83	533	-45.727%
2025-10-27	90.0500	90.6000	89.7200	89.9900	+6.547%	186	757	-40.293%
2025-10-24	84.6500	84.6500	84.4600	84.4600	+0.788%	6	757	-36.384%
2025-10-23	83.8500	83.8500	83.8000	83.8000	+2.345%	7	761	-35.883%
2025-10-22	83.5000	83.5000	80.8800	81.8800	+3.515%	119	767	-34.380%
2025-10-20	79.5500	79.5500	79.0000	79.1000	+2.594%	9	718	-32.073%
2025-10-17	77.1000	77.3500	76.8000	77.1000	-2.306%	5	724	-30.311%
2025-10-15	78.3500	78.9800	78.3500	78.9200	+0.856%	8	725	-31.918%
2025-10-13	78.0000	78.9000	78.0000	78.2500	+1.190%	21	721	-31.335%
2025-10-10	80.9500	80.9500	77.0400	77.3300	-6.493%	23	704	-30.519%
2025-10-09	81.7000	82.9900	80.8000	82.7000	-3.025%	11	688	-35.030%
2025-10-08	87.4500	87.4500	84.2000	85.2800	+0.329%	11	683	-36.996%
2025-10-07	85.0000	85.9400	83.5800	85.0000	-2.802%	7	686	-36.788%
2025-10-06	81.4200	87.4500	81.4200	87.4500	+8.634%	27	686	-38.559%
2025-10-03	79.6000	80.5700	79.6000	80.5000	+2.430%	5	705	-33.255%
2025-10-02	76.6600	79.4600	76.6600	78.5900	-1.763%	11	707	-31.633%
2025-10-01	76.7000	80.1500	76.7000	80.0000	+3.627%	7	702	-32.838%
2025-09-30	75.7000	77.2000	75.7000	77.2000	-0.323%	4	699	-30.402%
2025-09-29	77.4500	77.5700	77.2500	77.4500	+6.607%	26	699	-30.626%
2025-09-25	73.3000	74.3900	72.6500	72.6500	-0.968%	16	697	-26.043%
2025-09-24	76.0000	76.0000	73.3600	73.3600	-2.056%	7	688	-26.758%
2025-09-23	75.3500	75.3500	74.9000	74.9000	-3.417%	6	688	-28.264%
2025-09-22	77.5500	77.5500	77.5500	77.5500	-1.835%	29	682	-30.716%
2025-09-19	75.9900	79.0000	74.9200	79.0000	+6.469%	5	682	-31.987%
2025-09-18	74.2000	74.2000	74.2000	74.2000	+2.415%	2	681	-27.588%
2025-09-17	74.0500	74.0500	72.4500	72.4500	-5.664%	8	682	-25.839%
2025-09-16	78.1200	78.6000	76.1000	76.8000	+1.053%	38	683	-30.039%
2025-09-15	74.3500	76.5000	74.3500	76.0000	+0.449%	25	673	-29.303%
2025-09-12	72.3500	75.8800	72.3500	75.6600	+8.863%	18	673	-28.985%
2025-09-11	69.5000	69.5000	69.4900	69.5000	+1.951%	116	668	-22.691%
2025-09-10	68.2000	68.7500	66.7000	68.1700	+2.790%	4	582	-21.182%
2025-09-09	66.3200	66.3200	66.3200	66.3200	-1.236%	1	581	-18.984%
2025-09-08	66.0000	67.1500	66.0000	67.1500	+5.086%	6	581	-19.985%
2025-09-05	71.0000	71.0000	63.8500	63.9000	-11.250%	124	584	-15.915%
2025-09-04	72.1000	72.1000	72.0000	72.0000	+1.695%	2	467	-25.375%
2025-09-02	70.0000	70.9000	69.7300	70.8000	-3.265%	49	467	-24.110%
2025-08-29	73.1900	73.1900	73.1900	73.1900	+1.512%	1	452	-26.588%
2025-08-28	72.1000	72.1000	72.1000	72.1000	+4.206%	4	452	-25.479%
2025-08-26	69.1900	69.1900	69.1900	69.1900	-5.024%	1	452	-22.344%
2025-08-25	72.8500	72.8500	72.8500	72.8500	-1.287%	1	452	-26.246%
2025-08-21	73.2500	73.8000	72.7000	73.8000	+1.096%	23	451	-27.195%
2025-08-20	73.0800	73.1500	72.9400	73.0000	-4.824%	14	440	-26.397%
2025-08-19	74.9700	76.7000	74.9700	76.7000	-2.714%	6	437	-29.948%
2025-08-18	81.9000	81.9000	78.8400	78.8400	-6.621%	162	433	-31.849%
2025-08-15	84.7200	84.7200	84.0000	84.4300	-1.194%	11	285	-36.361%
2025-08-13	88.9800	88.9800	85.4500	85.4500	-3.315%	6	280	-37.121%
2025-08-12	86.5500	88.3800	85.2500	88.3800	+5.781%	17	280	-39.206%
2025-08-11	83.6300	87.2000	83.4000	83.5500	-0.831%	109	277	-35.691%
2025-08-08	83.4500	84.4000	83.4500	84.2500	+1.862%	40	238	-36.226%
2025-08-07	86.5000	86.5000	82.6000	82.7100	-5.312%	31	238	-35.038%
2025-08-06	87.3500	87.3500	87.3500	87.3500	-1.555%	1	242	-38.489%
2025-08-05	93.2100	93.2100	88.7300	88.7300	-5.506%	13	242	-39.446%
2025-08-04	93.9000	93.9000	93.9000	93.9000	+8.442%	15	237	-42.780%
2025-08-01	90.0500	90.0500	86.5900	86.5900	-7.062%	41	237	-37.949%
2025-07-31	101.3500	102.2500	92.6800	93.1700	+18.341%	115	235	-42.331%
2025-07-30	81.4000	81.4000	78.7300	78.7300	-0.342%	15	251	-31.754%
2025-07-29	81.3200	81.3200	79.0000	79.0000	-1.250%	65	251	-31.987%
2025-07-28	80.0000	80.0000	80.0000	80.0000	-2.676%	6	271	-32.838%
2025-07-25	80.5000	82.2000	80.0000	82.2000	+4.275%	16	271	-34.635%
2025-07-24	76.2900	79.2700	76.2900	78.8300	+6.455%	24	274	-31.841%
2025-07-23	73.1000	74.0500	72.1000	74.0500	+0.543%	45	272	-27.441%
2025-07-22	75.4500	75.4500	73.6500	73.6500	-4.845%	7	229	-27.047%
2025-07-21	75.8500	78.6500	75.8500	77.4000	-1.752%	5	226	-30.581%
2025-07-18	80.8500	80.8500	78.7800	78.7800	-0.743%	2	223	-31.797%
2025-07-17	79.7200	80.6800	79.3700	79.3700	+4.544%	89	223	-32.304%
2025-07-16	75.9200	75.9200	75.9200	75.9200	-1.223%	1	165	-29.228%
2025-07-15	75.2100	76.8600	75.2100	76.8600	+3.334%	28	165	-30.094%
2025-07-11	75.2500	75.2500	74.3800	74.3800	+4.393%	9	150	-27.763%
2025-07-10	71.5000	71.5000	71.2500	71.2500	-3.586%	3	150	-24.589%
2025-07-09	75.3000	75.3000	72.5200	73.9000	+4.085%	17	149	-27.294%
2025-07-07	71.9500	71.9500	71.0000	71.0000	-2.499%	5	140	-24.324%
2025-07-03	72.0000	72.8200	72.0000	72.8200	+2.204%	7	141	-26.215%
2025-07-01	71.2500	71.2500	71.2500	71.2500	-2.730%	1	141	-24.589%
2025-06-30	72.3800	73.2500	72.3800	73.2500	+1.314%	11	141	-26.648%
2025-06-27	71.8600	72.3000	71.8500	72.3000	+3.286%	4	131	-25.685%
2025-06-26	69.6200	70.0000	69.5500	70.0000	+1.611%	7	130	-23.243%
2025-06-25	68.6500	68.9000	68.6500	68.8900	+0.643%	3	126	-22.006%
2025-06-24	68.9900	68.9900	68.4500	68.4500	+3.321%	6	125	-21.505%
2025-06-23	66.2500	66.2500	66.2500	66.2500	+6.085%	1	119	-18.898%
2025-06-18	62.4500	62.4500	62.4500	62.4500	-1.343%	1	117	-13.963%
2025-06-16	63.3000	63.3000	63.3000	63.3000	+8.020%	3	117	-15.118%
2025-06-10	58.9100	58.9100	58.6000	58.6000	+1.034%	3	120	-8.311%
2025-06-09	58.0000	58.0000	58.0000	58.0000	-2.994%	2	119	-7.362%
2025-06-06	60.2500	60.2500	59.7900	59.7900	+7.710%	4	119	-10.135%
2025-06-04	55.5100	55.5100	55.5100	55.5100	+0.362%	1	117	-3.207%
2025-06-02	54.8500	55.3100	54.8500	55.3100	+2.010%	16	117	-2.857%
2025-05-27	54.2200	54.2200	54.2200	54.2200	+1.346%	2	101	-0.904%
2025-05-15	52.6500	53.7500	52.5600	53.5000	+3.083%	32	99	+0.430%
2025-05-14	51.9000	51.9000	51.9000	51.9000	+3.946%	2	116	+3.526%
2025-05-13	49.9300	49.9300	49.9300	49.9300	+3.632%	1	116	+7.611%
2025-05-12	47.3000	48.1800	47.3000	48.1800	-1.673%	27	116	+11.519%
2025-05-08	47.5800	49.0000	47.5800	49.0000	+10.684%	2	95	+9.653%
2025-05-07	44.1000	44.9700	44.1000	44.2700	-1.469%	9	94	+21.369%
2025-05-05	45.0000	45.0000	44.9300	44.9300	-0.926%	6	91	+19.586%
2025-05-02	45.3500	45.3500	45.3500	45.3500	+9.780%	6	87	+18.479%
2025-05-01	40.6900	41.3100	40.6900	41.3100	+60.240%	2	85	+30.065%
2025-04-28	26.0000	26.0000	25.7800	25.7800	+2.464%	30	85	+108.417%
2025-04-25	25.1600	25.1600	25.1600	25.1600	+29.092%	2	85	+113.553%
2025-04-22	19.4900	19.4900	19.4900	19.4900	-9.349%	8	85	+175.680%
2025-04-16	21.5000	21.5000	21.5000	21.5000	-22.186%	2	85	+149.907%
2025-04-15	27.6300	27.6300	27.6300	27.6300	-0.754%	1	85	+94.463%
2025-04-14	27.7000	28.2400	27.7000	27.8400	+11.405%	6	85	+92.996%
2025-04-11	24.9900	24.9900	24.9900	24.9900	-9.391%	2	88	+115.006%
2025-04-09	18.1500	27.5800	18.1500	27.5800	+29.362%	6	88	+94.815%
2025-04-08	21.3200	21.3200	21.3200	21.3200	+14.624%	2	86	+152.017%
2025-04-07	18.4000	20.8100	16.2300	18.6000	-7.232%	34	86	+188.871%
2025-04-04	20.5700	23.3800	19.4500	20.0500	-22.527%	66	65	+167.980%
2025-04-02	24.8300	25.8800	24.8300	25.8800	+20.596%	12	65	+107.612%
2025-03-31	22.4700	22.4700	21.4100	21.4600	-13.082%	11	59	+150.373%
2025-03-28	24.8000	24.8000	24.6900	24.6900	-17.535%	14	59	+117.618%
2025-03-25	30.0900	30.0900	29.9400	29.9400	+2.010%	6	59	+79.459%
2025-03-24	29.9800	30.1200	29.2600	29.3500	+9.966%	8	59	+83.066%
2025-03-21	26.4000	29.0500	26.4000	26.6900	-5.689%	144	59	+101.311%
2025-03-20	28.7300	29.8000	27.0000	28.3000	+0.640%	1,254	115	+89.859%
2025-03-14	28.1200	28.1200	28.1200	28.1200	+2.069%	2	69	+91.074%
2025-03-13	26.8000	27.5500	26.7500	27.5500	+1.848%	13	69	+95.027%
2025-03-11	27.0500	27.0500	27.0500	27.0500	+0.185%	1	69	+98.632%
2025-03-10	27.0000	27.0000	27.0000	27.0000	-13.628%	4	69	+99.000%
2025-03-07	29.6300	31.7100	29.6300	31.2600	-6.547%	40	69	+71.881%
2025-03-06	33.4500	33.4500	33.4500	33.4500	-0.889%	1	58	+60.628%
2025-03-05	34.0000	35.2500	33.7500	33.7500	-1.316%	12	58	+59.200%
2025-02-27	34.2000	34.2000	34.2000	34.2000	-2.062%	5	49	+57.105%
2025-02-26	34.9200	34.9200	34.9200	34.9200	-0.936%	2	44	+53.866%
2025-02-25	35.2500	35.2500	35.2500	35.2500	-3.425%	1	44	+52.426%
2025-02-24	36.2500	36.5000	36.2500	36.5000	-8.750%	2	44	+47.205%
2025-02-04	40.0000	40.0000	40.0000	40.0000	-2.439%	30	43	+34.325%
2025-01-30	40.6600	41.0000	40.6000	41.0000	-18.731%	3	14	+31.049%
2025-01-27	50.4500	50.4500	50.4500	50.4500	-6.781%	1	14	+6.501%
2025-01-24	55.8000	55.8000	54.1200	54.1200	+23.393%	26	14	-0.721%
2025-01-13	44.1600	44.1600	43.8600	43.8600	0.000%	2	1	+22.503%