Dark

MSFT20270617C530
MSFT Jun 17 2027 530.00 Call (MSFT270617C00530000)
option OPRA

EOD

Sep 29, 2026

51.00+0.196%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	47.6500	51.0000	47.6500	51.0000	+0.196%	7	880	0.000%
2026-09-28	49.0000	50.9000	49.0000	50.9000	-8.206%	4	878	+0.196%
2026-09-25	51.5000	56.0500	51.5000	55.4500	+24.327%	63	878	-8.025%
2026-09-24	43.4000	44.6000	43.1500	44.6000	-3.879%	40	879	+14.350%
2026-09-23	48.4700	50.0000	46.4000	46.4000	+1.200%	8	874	+9.914%
2026-09-22	50.0000	50.0000	43.8500	45.8500	-2.860%	6	878	+11.232%
2026-09-21	42.9800	47.2000	42.8500	47.2000	+8.506%	19	873	+8.051%
2026-09-18	42.5000	43.6000	42.5000	43.5000	-2.685%	9	864	+17.241%
2026-09-17	44.7000	44.7000	44.7000	44.7000	+5.425%	1	860	+14.094%
2026-09-16	44.6500	44.7100	42.4000	42.4000	-8.423%	20	860	+20.283%
2026-09-15	49.2500	49.2500	45.5000	46.3000	-8.624%	16	861	+10.151%
2026-09-14	48.7000	51.5000	48.6400	50.6700	+11.534%	9	858	+0.651%
2026-09-11	47.0000	47.0000	45.4300	45.4300	-0.154%	2	863	+12.261%
2026-09-10	42.0000	45.7500	42.0000	45.5000	+1.812%	16	862	+12.088%
2026-09-09	43.7900	45.0000	43.7900	44.6900	+1.246%	41	856	+14.119%
2026-09-08	43.6500	45.3500	43.6500	44.1400	-7.676%	50	865	+15.541%
2026-09-04	49.1500	49.1500	47.8100	47.8100	-14.165%	8	862	+6.672%
2026-09-03	54.0000	55.8000	52.9200	55.7000	+22.444%	15	862	-8.438%
2026-09-02	46.5400	46.5400	44.6900	45.4900	-8.027%	6	859	+12.113%
2026-09-01	48.5700	49.4600	48.2000	49.4600	-9.248%	9	855	+3.114%
2026-08-31	55.1100	55.1100	54.4000	54.5000	-5.382%	3	849	-6.422%
2026-08-28	55.0000	59.8300	55.0000	57.6000	+7.764%	24	849	-11.458%
2026-08-27	52.0000	53.4500	49.3000	53.4500	+12.455%	6	848	-4.584%
2026-08-26	47.5300	47.5300	47.5300	47.5300	+4.692%	1	851	+7.301%
2026-08-25	44.7500	45.4000	44.7500	45.4000	+2.252%	20	852	+12.335%
2026-08-24	44.6500	44.6500	43.8500	44.4000	+6.731%	14	850	+14.865%
2026-08-20	41.6000	41.6000	41.6000	41.6000	-7.246%	1	850	+22.596%
2026-08-19	44.9000	44.9000	44.8500	44.8500	+7.942%	5	851	+13.712%
2026-08-18	43.0000	43.0000	41.5500	41.5500	+0.605%	4	851	+22.744%
2026-08-17	40.5000	41.4000	40.5000	41.3000	-14.493%	11	852	+23.487%
2026-08-14	49.9500	49.9500	48.1500	48.3000	-3.400%	13	852	+5.590%
2026-08-13	50.0900	50.0900	48.0000	50.0000	+3.520%	10	845	+2.000%
2026-08-12	52.6200	52.6200	47.8000	48.3000	-10.935%	21	845	+5.590%
2026-08-11	53.3000	55.3000	53.3000	54.2300	-4.103%	15	836	-5.956%
2026-08-10	59.4000	60.1500	56.3500	56.5500	+5.740%	42	831	-9.814%
2026-08-07	56.6700	56.6700	53.4800	53.4800	-2.675%	37	831	-4.637%
2026-08-06	51.1500	55.0000	51.1500	54.9500	+7.957%	16	814	-7.188%
2026-08-05	52.1000	52.1000	49.6000	50.9000	-7.455%	11	818	+0.196%
2026-08-04	49.0000	55.0300	48.9000	55.0000	+9.693%	53	813	-7.273%
2026-08-03	41.7000	50.1400	41.7000	50.1400	+31.947%	58	816	+1.715%
2026-07-31	34.0000	38.0000	31.9200	38.0000	+12.094%	148	809	+34.211%
2026-07-30	30.0500	35.4500	29.6100	33.9000	+75.557%	335	910	+50.442%
2026-07-29	17.8300	19.3100	17.8300	19.3100	+6.391%	13	801	+164.112%
2026-07-28	19.1400	19.1400	18.1500	18.1500	+2.833%	5	790	+180.992%
2026-07-27	18.2800	18.2800	17.6500	17.6500	+6.970%	2	792	+188.952%
2026-07-24	18.2500	18.2500	16.5000	16.5000	-12.698%	29	794	+209.091%
2026-07-23	18.9000	18.9000	18.9000	18.9000	-14.673%	10	787	+169.841%
2026-07-21	22.3000	22.3000	22.1500	22.1500	-1.556%	2	797	+130.248%
2026-07-20	20.0000	22.8000	20.0000	22.5000	+4.167%	455	797	+126.667%
2026-07-17	20.8600	21.8500	20.4400	21.6000	-9.167%	14	545	+136.111%
2026-07-16	21.6000	23.7800	20.9000	23.7800	+7.797%	32	540	+114.466%
2026-07-15	20.9800	22.2000	20.9800	22.0600	+17.968%	6	523	+131.188%
2026-07-14	18.0900	18.7000	18.0900	18.7000	-9.223%	2	526	+172.727%
2026-07-13	19.5800	20.6000	18.4500	20.6000	+8.136%	28	527	+147.573%
2026-07-10	20.0000	20.0000	18.3700	19.0500	+8.857%	18	525	+167.717%
2026-07-09	17.6000	17.6000	17.5000	17.5000	-4.372%	21	532	+191.429%
2026-07-08	18.5200	18.6600	18.0700	18.3000	-16.818%	9	511	+178.689%
2026-07-07	22.0000	22.0000	21.6200	22.0000	+12.532%	12	512	+131.818%
2026-07-06	19.8500	20.0000	19.5100	19.5500	-7.783%	16	516	+160.870%
2026-07-02	20.0000	21.7600	20.0000	21.2000	+0.189%	11	523	+140.566%
2026-07-01	20.4000	21.1600	20.1100	21.1600	+24.471%	43	523	+141.021%
2026-06-30	16.9000	17.0000	16.9000	17.0000	+5.656%	3	520	+200.000%
2026-06-29	18.4500	19.0000	15.9800	16.0900	-0.372%	41	521	+216.967%
2026-06-26	16.5000	17.6000	15.9000	16.1500	+18.315%	36	524	+215.789%
2026-06-25	13.7000	13.7000	12.8200	13.6500	-8.143%	23	550	+273.626%
2026-06-24	16.4000	16.4000	14.8000	14.8600	-8.272%	40	554	+243.203%
2026-06-23	16.2000	16.2000	16.2000	16.2000	+4.516%	1	574	+214.815%
2026-06-22	15.5000	15.5000	15.5000	15.5000	-13.359%	2	573	+229.032%
2026-06-18	17.1000	17.8900	17.1000	17.8900	+2.229%	6	579	+185.075%
2026-06-17	19.1500	19.1500	17.5000	17.5000	-17.840%	10	579	+191.429%
2026-06-16	21.3000	21.3000	21.3000	21.3000	-5.417%	1	579	+139.437%
2026-06-15	22.5200	22.5200	22.5200	22.5200	+8.269%	1	579	+126.465%
2026-06-12	19.4700	20.8000	19.4700	20.8000	+5.370%	7	579	+145.192%
2026-06-11	19.5000	20.0000	18.7800	19.7400	-9.945%	11	581	+158.359%
2026-06-10	22.7000	24.3000	21.9200	21.9200	-7.079%	52	579	+132.664%
2026-06-09	23.5000	23.5900	23.1000	23.5900	-9.094%	4	552	+116.193%
2026-06-08	25.8300	25.9500	25.3000	25.9500	+1.486%	3	550	+96.532%
2026-06-05	27.5900	27.7100	25.5700	25.5700	-15.191%	51	549	+99.452%
2026-06-04	30.9000	32.3000	30.0000	30.1500	-0.724%	10	555	+69.154%
2026-06-03	30.2000	30.3700	30.1500	30.3700	-14.451%	5	554	+67.929%
2026-06-02	37.8000	37.8000	35.5000	35.5000	-21.164%	62	554	+43.662%
2026-06-01	41.6000	45.0300	41.6000	45.0300	+31.283%	28	555	+13.258%
2026-05-29	30.7000	35.0000	30.7000	34.3000	+24.591%	31	562	+48.688%
2026-05-28	27.7200	28.0000	26.0500	27.5300	+16.308%	32	550	+85.252%
2026-05-26	23.5300	23.6700	22.9500	23.6700	-3.545%	45	565	+115.463%
2026-05-22	25.0700	25.0700	24.5400	24.5400	-2.425%	2	584	+107.824%
2026-05-21	25.0000	25.1500	25.0000	25.1500	-1.101%	12	585	+102.783%
2026-05-20	25.0000	25.4300	24.8500	25.4300	+2.006%	16	585	+100.551%
2026-05-18	25.0000	25.0000	24.7500	24.9300	-5.925%	8	572	+104.573%
2026-05-15	27.0000	27.0000	26.3700	26.5000	+23.256%	52	572	+92.453%
2026-05-14	19.4300	22.3000	19.0000	21.5000	+7.500%	9	573	+137.209%
2026-05-13	20.0000	20.0000	20.0000	20.0000	0.000%	10	579	+155.000%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-8.676%	2	579	+155.000%
2026-05-08	22.3200	22.4500	21.9000	21.9000	+3.010%	57	579	+132.877%
2026-05-06	19.7000	21.5000	18.8100	21.2600	+1.966%	23	534	+139.887%
2026-05-05	20.8500	20.8500	20.8500	20.8500	-2.661%	1	533	+144.604%
2026-05-04	23.1200	23.1200	21.4100	21.4200	-4.588%	4	534	+138.095%
2026-05-01	22.4500	22.4500	22.4500	22.4500	+6.499%	1	534	+127.171%
2026-04-30	22.1500	22.1500	19.0000	21.0800	-24.714%	57	534	+141.935%
2026-04-29	26.9400	28.0000	26.9400	28.0000	-6.667%	7	544	+82.143%
2026-04-28	28.7900	30.0000	28.6000	30.0000	+10.294%	4	546	+70.000%
2026-04-27	27.2000	27.2000	27.2000	27.2000	+11.020%	1	545	+87.500%
2026-04-23	24.3400	24.5000	24.3400	24.5000	-16.125%	2	544	+108.163%
2026-04-22	29.3500	29.9000	29.2100	29.2100	+6.801%	6	543	+74.598%
2026-04-21	27.6000	27.6000	27.3500	27.3500	+11.587%	4	545	+86.472%
2026-04-20	24.7500	24.7500	24.5100	24.5100	-7.018%	5	545	+108.078%
2026-04-17	27.6500	29.9800	26.3600	26.3600	+3.170%	16	544	+93.475%
2026-04-16	25.8700	26.5600	23.9600	25.5500	+4.928%	22	541	+99.609%
2026-04-15	21.1000	24.3500	21.1000	24.3500	+33.791%	24	543	+109.446%
2026-04-14	19.4500	19.4500	18.2000	18.2000	+14.250%	6	522	+180.220%
2026-04-13	15.9300	15.9300	15.9300	15.9300	+24.941%	2	520	+220.151%
2026-04-10	13.1000	13.1000	12.6000	12.7500	+3.659%	33	522	+300.000%
2026-04-09	11.6900	12.3000	11.6900	12.3000	+2.075%	2	503	+314.634%
2026-04-08	12.1600	12.1600	12.0500	12.0500	-1.873%	5	502	+323.237%
2026-04-06	12.2300	12.3500	12.2300	12.2800	+1.656%	44	502	+315.309%
2026-04-02	12.0800	12.0800	12.0800	12.0800	+2.373%	1	536	+322.185%
2026-04-01	11.8000	11.8000	11.8000	11.8000	-4.065%	1	536	+332.203%
2026-03-31	11.9300	12.6700	11.9300	12.3000	+12.329%	4	535	+314.634%
2026-03-30	10.8400	11.5500	10.8400	10.9500	+1.389%	10	537	+365.753%
2026-03-27	10.9800	10.9800	10.8000	10.8000	-9.699%	6	532	+372.222%
2026-03-26	12.0500	12.1300	11.9600	11.9600	-6.196%	29	530	+326.421%
2026-03-25	13.1500	13.1500	12.7500	12.7500	-5.204%	7	542	+300.000%
2026-03-24	13.7800	13.9900	13.2700	13.4500	-10.274%	87	540	+279.182%
2026-03-23	15.2300	15.2300	14.9900	14.9900	-4.825%	7	543	+240.227%
2026-03-20	15.9500	15.9500	15.7500	15.7500	-4.949%	8	543	+223.810%
2026-03-19	16.9000	16.9000	16.5000	16.5700	-5.584%	50	542	+207.785%
2026-03-18	18.8000	19.1400	17.5500	17.5500	-11.004%	5	500	+190.598%
2026-03-16	19.8500	19.8500	19.7200	19.7200	-4.365%	5	498	+158.621%
2026-03-13	20.6200	20.6200	20.6200	20.6200	-9.956%	1	497	+147.333%
2026-03-12	22.8000	22.9000	22.8000	22.9000	-8.874%	2	498	+122.707%
2026-03-09	24.5900	25.1300	24.5900	25.1300	-3.901%	2	496	+102.945%
2026-03-06	26.9500	27.0000	26.0000	26.1500	-4.142%	24	516	+95.029%
2026-03-05	25.0500	27.2800	25.0500	27.2800	+5.450%	19	513	+86.950%
2026-03-04	24.5300	26.9200	24.5300	25.8700	+14.978%	31	515	+97.140%
2026-03-03	22.5000	22.5000	22.5000	22.5000	-4.459%	1	515	+126.667%
2026-03-02	21.5000	23.5500	21.5000	23.5500	+8.776%	2	515	+116.561%
2026-02-27	22.3000	22.3000	21.6500	21.6500	-8.842%	25	514	+135.566%
2026-02-26	24.9800	24.9800	23.7500	23.7500	+6.742%	2	531	+114.737%
2026-02-25	20.5000	22.2600	20.5000	22.2500	+12.944%	12	530	+129.213%
2026-02-24	19.5500	19.7000	18.8900	19.7000	+3.684%	22	530	+158.883%
2026-02-23	19.4000	19.9000	19.0000	19.0000	-10.165%	17	530	+168.421%
2026-02-20	21.3800	21.3800	21.1500	21.1500	-0.704%	37	528	+141.135%
2026-02-19	21.7600	21.7600	21.3000	21.3000	-1.389%	51	492	+139.437%
2026-02-18	21.4000	21.8000	21.4000	21.6000	+2.128%	22	472	+136.111%
2026-02-17	21.1500	21.1500	21.1500	21.1500	-9.032%	2	461	+141.135%
2026-02-13	22.5000	23.2500	21.7000	23.2500	-1.899%	8	464	+119.355%
2026-02-12	22.4000	23.7000	21.8500	23.7000	-16.988%	3	464	+115.190%
2026-02-10	28.9000	28.9000	28.5500	28.5500	+11.523%	2	464	+78.634%
2026-02-09	25.2000	25.6000	25.0000	25.6000	+16.205%	16	464	+99.219%
2026-02-06	20.0000	22.0300	19.9500	22.0300	+5.913%	59	461	+131.502%
2026-02-05	22.5000	22.5000	20.7100	20.8000	-18.271%	16	459	+145.192%
2026-02-04	23.7500	26.2500	23.7500	25.4500	+7.293%	22	452	+100.393%
2026-02-03	25.4000	25.4000	23.7000	23.7200	-15.497%	52	446	+115.008%
2026-02-02	29.4300	29.6500	28.0700	28.0700	-8.268%	4	405	+81.689%
2026-01-30	32.5100	32.5100	30.5500	30.6000	-3.774%	68	404	+66.667%
2026-01-29	31.0500	31.8000	28.7500	31.8000	-38.846%	90	431	+60.377%
2026-01-28	52.0000	52.0000	52.0000	52.0000	+14.185%	15	410	-1.923%
2026-01-26	45.5400	45.5400	45.5400	45.5400	-3.619%	1	410	+11.989%
2026-01-23	43.5000	47.2500	43.5000	47.2500	+26.574%	34	410	+7.937%
2026-01-22	35.6400	37.8000	35.6300	37.3300	+8.675%	39	434	+36.619%
2026-01-21	36.1400	36.1400	33.6500	34.3500	-9.677%	38	419	+48.472%
2026-01-20	37.4600	38.0300	37.4600	38.0300	-6.858%	6	383	+34.105%
2026-01-14	42.2500	42.3100	40.4800	40.8300	-7.833%	27	383	+24.908%
2026-01-13	44.4500	44.4500	44.3000	44.3000	-10.051%	3	380	+15.124%
2026-01-09	49.2500	49.2500	49.2500	49.2500	+1.337%	15	377	+3.553%
2026-01-08	48.6000	48.6000	48.6000	48.6000	-4.706%	3	377	+4.938%
2026-01-07	51.0000	51.0000	51.0000	51.0000	+6.986%	2	377	0.000%
2026-01-05	47.0500	47.6700	47.0500	47.6700	+1.426%	3	376	+6.986%
2026-01-02	48.9500	48.9500	47.0000	47.0000	-10.731%	5	376	+8.511%
2025-12-31	52.2000	52.6500	52.2000	52.6500	-3.057%	4	384	-3.134%
2025-12-26	54.3100	54.3100	54.3100	54.3100	-0.677%	1	384	-6.095%
2025-12-24	54.6800	54.6800	54.6800	54.6800	0.000%	50	409	-6.730%
2025-12-19	55.4400	55.4400	54.6800	54.6800	-0.942%	2	409	-6.730%
2025-12-18	55.2000	55.2000	55.2000	55.2000	+4.744%	1	410	-7.609%
2025-12-17	52.6000	52.7000	52.6000	52.7000	+0.958%	5	409	-3.226%
2025-12-16	51.4500	52.4000	50.8500	52.2000	+2.013%	17	404	-2.299%
2025-12-15	53.6500	53.6500	51.1700	51.1700	-6.282%	7	392	-0.332%
2025-12-12	54.5800	55.3000	54.5800	54.6000	-0.546%	13	392	-6.593%
2025-12-10	55.1400	55.1400	54.2000	54.9000	-9.630%	13	398	-7.104%
2025-12-09	61.0000	61.0000	60.7000	60.7500	-0.475%	3	391	-16.049%
2025-12-08	59.0000	61.6500	59.0000	61.0400	+7.711%	13	391	-16.448%
2025-12-05	56.6800	56.6800	56.6700	56.6700	+3.696%	3	391	-10.005%
2025-12-04	54.6500	54.6500	54.6000	54.6500	-3.274%	4	393	-6.679%
2025-12-03	56.0700	56.5000	56.0700	56.5000	-6.021%	3	397	-9.735%
2025-12-02	60.0000	60.6500	59.8000	60.1200	-1.925%	6	397	-15.170%
2025-11-28	61.2400	61.3000	61.2400	61.3000	+3.898%	2	395	-16.803%
2025-11-26	59.3000	59.3000	59.0000	59.0000	+17.156%	2	393	-13.559%
2025-11-25	49.8700	50.3600	49.8700	50.3600	-4.621%	2	393	+1.271%
2025-11-24	52.7700	53.2000	51.9000	52.8000	-0.659%	88	392	-3.409%
2025-11-21	55.0000	55.0000	52.5500	53.1500	-6.918%	5	392	-4.045%
2025-11-20	63.2000	63.2000	57.1000	57.1000	-4.976%	8	394	-10.683%
2025-11-19	62.5000	62.5000	60.0600	60.0900	-8.955%	26	393	-15.127%
2025-11-18	68.2000	68.2000	63.0000	66.0000	-10.387%	11	369	-22.727%
2025-11-14	73.0000	73.6500	73.0000	73.6500	+5.320%	9	368	-30.754%
2025-11-13	69.9300	69.9300	69.9300	69.9300	-0.129%	1	376	-27.070%
2025-11-12	70.0200	70.0200	70.0200	70.0200	-1.436%	1	375	-27.164%
2025-11-10	68.0000	71.0400	68.0000	71.0400	+6.030%	6	374	-28.209%
2025-11-07	68.3000	68.3000	66.0000	67.0000	-0.446%	55	368	-23.881%
2025-11-06	67.6000	68.8000	67.3000	67.3000	-7.172%	4	329	-24.220%
2025-11-05	72.5000	72.5000	72.5000	72.5000	-2.357%	10	328	-29.655%
2025-11-04	74.4000	74.4000	74.2500	74.2500	-3.194%	11	318	-31.313%
2025-11-03	76.7000	76.7000	76.7000	76.7000	-1.604%	1	307	-33.507%
2025-10-31	80.0000	80.0000	77.5000	77.9500	-3.718%	9	307	-34.573%
2025-10-30	88.0000	88.0000	80.9600	80.9600	-13.872%	41	306	-37.006%
2025-10-29	91.0000	94.0000	90.9800	94.0000	+1.075%	9	279	-45.745%
2025-10-28	98.3000	98.3000	92.0000	93.0000	+9.929%	69	280	-45.161%
2025-10-27	82.8400	85.4800	82.4100	84.6000	+8.462%	100	239	-39.716%
2025-10-24	78.1400	78.1400	78.0000	78.0000	-1.763%	4	239	-34.615%
2025-10-23	79.4000	79.4000	79.4000	79.4000	+2.943%	1	242	-35.768%
2025-10-22	76.9500	77.1300	76.9500	77.1300	+4.555%	2	242	-33.878%
2025-10-20	74.0000	74.0000	73.7700	73.7700	+3.233%	5	243	-30.866%
2025-10-17	71.4600	71.4600	71.4600	71.4600	+0.295%	1	240	-28.631%
2025-10-16	71.2500	71.2500	71.2500	71.2500	-3.481%	1	240	-28.421%
2025-10-15	73.6400	74.0300	73.5000	73.8200	+0.833%	10	241	-30.913%
2025-10-14	71.4500	73.2100	71.4500	73.2100	+0.646%	4	244	-30.337%
2025-10-13	72.7400	72.7400	72.7400	72.7400	-1.623%	1	244	-29.887%
2025-10-10	78.5000	78.5000	73.8900	73.9400	-4.778%	3	245	-31.025%
2025-10-09	77.8000	77.8000	75.7800	77.6500	-3.083%	12	244	-34.321%
2025-10-08	78.8000	80.1700	78.8000	80.1200	+1.508%	16	242	-36.345%
2025-10-07	80.7800	80.7800	78.9300	78.9300	-3.943%	11	240	-35.386%
2025-10-06	78.8500	82.1700	78.4000	82.1700	+12.778%	17	240	-37.934%
2025-10-02	72.5800	72.8600	72.5800	72.8600	-0.055%	2	234	-30.003%
2025-09-30	72.9000	72.9000	72.9000	72.9000	+0.942%	1	235	-30.041%
2025-09-29	72.2200	72.2200	72.2200	72.2200	+6.222%	1	235	-29.382%
2025-09-25	67.7500	69.2300	67.7500	67.9900	-2.593%	7	236	-24.989%
2025-09-24	69.8000	69.8000	69.8000	69.8000	-0.782%	2	236	-26.934%
2025-09-23	70.3500	70.3500	70.3500	70.3500	+1.868%	1	236	-27.505%
2025-09-18	70.3200	70.5200	69.0500	69.0600	-0.833%	6	235	-26.151%
2025-09-17	69.4800	69.6400	69.4800	69.6400	-2.109%	2	235	-26.766%
2025-09-16	71.1400	71.1400	71.1400	71.1400	-0.573%	1	233	-28.310%
2025-09-15	69.6700	71.5500	69.6700	71.5500	+3.967%	14	232	-28.721%
2025-09-12	67.5700	68.8200	67.5700	68.8200	+7.531%	2	226	-25.894%
2025-09-11	61.5000	64.0000	61.5000	64.0000	+7.999%	7	226	-20.313%
2025-09-05	67.3200	67.3200	59.1000	59.2600	-12.012%	11	226	-13.939%
2025-09-04	67.3500	67.3500	67.3500	67.3500	+2.589%	2	226	-24.276%
2025-09-03	66.8400	66.8400	64.8700	65.6500	-0.906%	12	226	-22.315%
2025-09-02	66.0700	66.2500	65.9300	66.2500	-3.256%	32	222	-23.019%
2025-08-29	68.4800	68.4800	68.4800	68.4800	-1.040%	1	238	-25.526%
2025-08-28	67.3100	69.2000	67.3100	69.2000	+4.217%	3	238	-26.301%
2025-08-27	66.4000	66.4000	66.4000	66.4000	-2.596%	1	240	-23.193%
2025-08-22	69.6000	69.6000	68.1700	68.1700	-1.060%	5	239	-25.187%
2025-08-21	68.8500	69.0000	68.8500	68.9000	+1.742%	26	243	-25.980%
2025-08-20	70.3000	70.3000	67.7200	67.7200	-5.088%	3	243	-24.690%
2025-08-19	70.7000	71.3500	70.5500	71.3500	-8.373%	19	241	-28.521%
2025-08-18	77.8700	77.8700	77.8700	77.8700	-1.617%	1	233	-34.506%
2025-08-15	79.9600	80.2500	78.9700	79.1500	+0.546%	26	234	-35.565%
2025-08-14	78.9200	80.3000	77.9800	78.7200	+2.500%	11	215	-35.213%
2025-08-13	84.6000	84.6000	76.8000	76.8000	-5.593%	30	209	-33.594%
2025-08-12	79.6300	81.4000	79.6300	81.3500	+1.930%	35	196	-37.308%
2025-08-11	80.6100	81.4800	79.8100	79.8100	+0.138%	17	196	-36.098%
2025-08-08	79.8700	79.8700	79.6400	79.7000	+1.206%	30	201	-36.010%
2025-08-07	80.5700	81.6100	78.7500	78.7500	-3.658%	16	173	-35.238%
2025-08-06	85.8100	85.8100	81.7400	81.7400	-2.026%	24	158	-37.607%
2025-08-05	87.7800	87.7800	83.4300	83.4300	-6.782%	8	143	-38.871%
2025-08-04	85.0000	89.5000	85.0000	89.5000	+9.951%	2	145	-43.017%
2025-08-01	85.7400	85.7400	81.0000	81.4000	-8.591%	19	147	-37.346%
2025-07-31	93.4800	93.4800	87.3100	89.0500	+18.733%	125	154	-42.729%
2025-07-30	75.0000	75.0000	75.0000	75.0000	+0.402%	1	223	-32.000%
2025-07-29	75.8900	75.8900	74.6000	74.7000	+1.633%	52	223	-31.727%
2025-07-28	73.4300	73.5000	73.4300	73.5000	-4.595%	2	176	-30.612%
2025-07-25	76.9700	77.0400	76.9700	77.0400	+4.249%	30	174	-33.801%
2025-07-24	73.9000	73.9000	73.9000	73.9000	+7.257%	1	144	-30.988%
2025-07-23	67.0000	68.9000	67.0000	68.9000	-6.067%	4	143	-25.980%
2025-07-18	73.2500	73.3500	73.1100	73.3500	-2.369%	8	141	-30.470%
2025-07-17	73.9700	75.8400	73.9700	75.1300	+4.463%	9	137	-32.118%
2025-07-15	70.7800	71.9200	70.7800	71.9200	+5.671%	19	129	-29.088%
2025-07-11	68.0600	68.0600	68.0600	68.0600	-0.787%	1	110	-25.066%
2025-07-10	68.6000	68.6000	68.6000	68.6000	-1.295%	1	109	-25.656%
2025-07-09	70.7500	70.7500	69.5000	69.5000	+7.022%	4	110	-26.619%
2025-07-03	64.9400	64.9400	64.9400	64.9400	+3.309%	1	107	-21.466%
2025-07-02	62.8600	62.8600	62.8600	62.8600	-2.118%	1	107	-18.867%
2025-07-01	65.4500	65.4500	64.0000	64.2200	-5.836%	23	106	-20.585%
2025-06-30	66.7600	68.4300	66.7300	68.2000	+3.318%	93	105	-25.220%
2025-06-27	66.0100	66.0100	66.0100	66.0100	-1.536%	1	37	-22.739%
2025-06-26	67.0400	67.0400	67.0400	67.0400	+3.585%	1	36	-23.926%
2025-06-25	64.1000	64.7200	64.1000	64.7200	+2.002%	4	36	-21.199%
2025-06-24	62.8300	64.0400	62.8300	63.4500	+2.256%	4	33	-19.622%
2025-06-23	62.0500	62.0500	62.0500	62.0500	+6.068%	1	32	-17.808%
2025-06-18	58.5000	58.5000	58.5000	58.5000	-0.256%	1	31	-12.821%
2025-06-17	58.6500	58.6500	58.6500	58.6500	+6.327%	1	31	-13.043%
2025-06-06	55.1600	55.1600	55.1600	55.1600	+6.077%	4	31	-7.542%
2025-06-03	52.0000	52.0000	52.0000	52.0000	+3.298%	2	29	-1.923%
2025-05-29	50.3400	50.3400	50.3400	50.3400	-0.415%	2	29	+1.311%
2025-05-27	50.5500	50.5500	50.5500	50.5500	+3.205%	1	27	+0.890%
2025-05-21	48.9800	48.9800	48.9800	48.9800	-3.583%	6	28	+4.124%
2025-05-19	50.8000	50.8000	50.8000	50.8000	+9.247%	1	34	+0.394%
2025-05-16	46.5000	46.5000	46.5000	46.5000	-7.186%	2	33	+9.677%
2025-05-15	50.1000	50.1000	50.1000	50.1000	+12.332%	1	33	+1.796%
2025-05-12	44.6000	44.6000	44.6000	44.6000	+8.780%	6	32	+14.350%
2025-05-02	41.0000	41.0000	41.0000	41.0000	+4.806%	2	26	+24.390%
2025-05-01	39.1500	40.4600	37.8400	39.1200	+94.918%	13	26	+30.368%
2025-04-23	20.0700	20.0700	20.0700	20.0700	-18.745%	1	18	+154.111%
2025-04-14	25.8000	25.8000	24.7000	24.7000	+14.884%	2	17	+106.478%
2025-04-03	21.5000	21.5000	21.5000	21.5000	-6.031%	1	16	+137.209%
2025-03-28	24.1000	24.1000	22.8800	22.8800	-24.984%	26	16	+122.902%
2025-03-05	30.5000	30.5000	30.5000	30.5000	+8.929%	1	29	+67.213%
2025-03-04	27.8000	28.0000	27.5000	28.0000	-5.405%	3	28	+82.143%
2025-03-03	29.9900	29.9900	29.6000	29.6000	-1.563%	11	29	+72.297%
2025-02-28	30.0700	30.0700	30.0700	30.0700	-6.904%	2	19	+69.604%
2025-02-25	32.8800	32.8800	32.3000	32.3000	-5.693%	2	19	+57.895%
2025-02-24	34.2500	34.2500	34.2500	34.2500	+3.132%	1	19	+48.905%
2025-02-14	33.2100	33.2100	33.2100	33.2100	-12.628%	2	17	+53.568%
2025-02-06	38.0100	38.0100	38.0100	38.0100	-3.159%	12	17	+34.175%
2025-01-30	37.7100	39.2500	37.7100	39.2500	-6.548%	5	4	+29.936%
2025-01-10	42.0000	42.0000	42.0000	42.0000	-10.923%	2	4	+21.429%
2025-01-06	48.5000	48.5000	46.9200	47.1500	0.000%	3	3	+8.165%