Dark

MSFT20270617C540
MSFT Jun 17 2027 540.00 Call (MSFT270617C00540000)
option OPRA

EOD

Sep 29, 2026

48.30+1.258%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.5900	48.3000	44.9700	48.3000	+1.258%	3	1,905	0.000%
2026-09-28	44.3100	48.4900	44.3100	47.7000	-7.198%	61	1,904	+1.258%
2026-09-25	42.5800	52.0000	41.1500	51.4000	+28.500%	80	1,905	-6.031%
2026-09-24	40.6500	40.6500	39.5100	40.0000	-5.882%	4	1,866	+20.750%
2026-09-23	42.9500	42.9500	40.7500	42.5000	+2.410%	1,153	1,864	+13.647%
2026-09-22	42.0900	42.0900	40.3500	41.5000	-3.690%	13	2,592	+16.386%
2026-09-21	42.4600	43.0900	42.4600	43.0900	+9.255%	8	2,587	+12.091%
2026-09-18	39.6600	40.2500	38.8800	39.4400	-2.617%	21	2,580	+22.465%
2026-09-17	41.0000	41.5000	40.5000	40.5000	+2.532%	3	2,577	+19.259%
2026-09-16	40.5500	40.5500	39.5000	39.5000	-7.559%	7	2,575	+22.278%
2026-09-15	43.1600	43.1600	42.7300	42.7300	-9.681%	10	2,576	+13.035%
2026-09-14	46.8300	47.3100	46.8300	47.3100	+14.000%	7	2,575	+2.093%
2026-09-11	41.9200	41.9200	41.3600	41.5000	+2.850%	49	2,575	+16.386%
2026-09-10	39.1800	41.2500	39.1600	40.3500	+0.248%	38	2,612	+19.703%
2026-09-09	40.1300	41.2000	40.1300	40.2500	-1.829%	10	2,585	+20.000%
2026-09-08	41.2000	41.2300	38.7500	41.0000	-6.478%	25	2,578	+17.805%
2026-09-04	44.5000	44.5000	43.8400	43.8400	-11.470%	10	2,583	+10.173%
2026-09-03	50.0000	51.2500	49.3000	49.5200	+21.076%	24	2,583	-2.464%
2026-09-02	42.9800	42.9800	40.9000	40.9000	-8.624%	63	2,580	+18.093%
2026-09-01	44.5000	47.5900	44.1500	44.7600	-11.384%	98	2,624	+7.909%
2026-08-31	50.0000	51.1300	49.4500	50.5100	-5.853%	95	2,598	-4.375%
2026-08-28	50.6200	55.0000	50.6200	53.6500	+10.074%	91	2,536	-9.972%
2026-08-27	45.5000	49.3500	45.1400	48.7400	+11.661%	32	2,487	-0.903%
2026-08-26	43.2500	43.7500	42.6500	43.6500	+6.334%	73	2,480	+10.653%
2026-08-25	40.5500	41.0500	40.5500	41.0500	+1.433%	6	2,454	+17.661%
2026-08-24	41.0500	41.0500	40.4000	40.4700	+0.672%	95	2,450	+19.348%
2026-08-21	40.3400	40.3400	40.2000	40.2000	+3.289%	26	2,465	+20.149%
2026-08-19	41.5000	41.5000	38.9200	38.9200	+2.018%	4	2,465	+24.101%
2026-08-18	38.4000	38.6000	38.0600	38.1500	+0.926%	14	2,466	+26.606%
2026-08-17	40.8500	40.8500	37.2000	37.8000	-15.056%	26	2,457	+27.778%
2026-08-14	45.8700	46.2000	44.5000	44.5000	+0.793%	29	2,454	+8.539%
2026-08-13	46.3200	46.3200	44.1500	44.1500	+0.776%	17	2,447	+9.400%
2026-08-12	44.5000	44.9500	43.8100	43.8100	-13.213%	9	2,443	+10.249%
2026-08-11	49.5000	50.4800	49.3500	50.4800	-3.848%	8	2,443	-4.319%
2026-08-10	52.1000	56.2500	52.0000	52.5000	+4.665%	36	2,439	-8.000%
2026-08-07	53.2500	53.2500	49.7300	50.1600	-2.165%	30	2,424	-3.708%
2026-08-06	49.8100	51.2700	49.7200	51.2700	+10.140%	5	2,423	-5.793%
2026-08-05	49.0000	49.1500	46.4500	46.5500	-8.095%	1,049	2,421	+3.759%
2026-08-04	44.0800	51.0000	44.0800	50.6500	+9.443%	90	1,407	-4.640%
2026-08-03	40.0000	47.1000	40.0000	46.2800	+35.322%	182	1,341	+4.365%
2026-07-31	30.8000	34.2000	30.4500	34.2000	+8.848%	45	1,328	+41.228%
2026-07-30	27.4500	32.8500	27.4500	31.4200	+87.247%	76	1,323	+53.724%
2026-07-29	16.5700	16.8500	16.2000	16.7800	-0.651%	19	1,334	+187.843%
2026-07-28	17.9000	17.9000	16.8900	16.8900	+7.238%	2	1,320	+185.968%
2026-07-27	16.0700	16.8000	15.7500	15.7500	+2.941%	6	1,320	+206.667%
2026-07-23	15.3000	15.3000	15.3000	15.3000	-13.803%	40	1,317	+215.686%
2026-07-22	17.7500	17.7500	17.7500	17.7500	-10.489%	1	1,317	+172.113%
2026-07-21	19.8300	19.8300	19.8300	19.8300	+3.876%	1	1,317	+143.570%
2026-07-20	19.0900	19.0900	19.0900	19.0900	-6.192%	2	1,317	+153.012%
2026-07-17	19.6500	20.3500	19.1000	20.3500	-6.221%	12	1,317	+137.346%
2026-07-16	21.7500	21.7500	21.7000	21.7000	+7.960%	2	1,320	+122.581%
2026-07-15	18.5000	20.1000	18.5000	20.1000	+15.517%	5	1,322	+140.299%
2026-07-14	17.5000	17.6000	17.4000	17.4000	-9.138%	4	1,323	+177.586%
2026-07-13	17.9900	19.1500	17.9900	19.1500	+12.647%	8	1,323	+152.219%
2026-07-10	16.8500	17.2000	16.8500	17.0000	0.000%	19	1,319	+184.118%
2026-07-09	15.6500	17.0000	15.6500	17.0000	+2.719%	5	1,333	+184.118%
2026-07-08	17.2000	17.2000	16.5500	16.5500	-14.470%	2	1,331	+191.843%
2026-07-07	19.3500	19.3500	19.3500	19.3500	+7.500%	1	1,331	+149.612%
2026-07-06	18.1400	18.1400	18.0000	18.0000	-8.861%	3	1,331	+168.333%
2026-07-02	19.1000	19.7500	18.9000	19.7500	+3.403%	26	1,335	+144.557%
2026-07-01	17.0000	19.1000	17.0000	19.1000	+24.349%	28	1,335	+152.880%
2026-06-30	15.5700	15.5700	15.0400	15.3600	+2.742%	11	1,327	+214.453%
2026-06-29	17.4800	17.5000	14.9500	14.9500	-0.664%	211	1,323	+223.077%
2026-06-26	14.4000	15.0500	14.4000	15.0500	+21.371%	2	1,124	+220.930%
2026-06-25	11.4500	12.6500	11.4500	12.4000	-11.555%	28	1,124	+289.516%
2026-06-24	15.3000	15.3000	14.0200	14.0200	-5.462%	3	1,115	+244.508%
2026-06-23	15.6000	15.6400	14.6600	14.8300	+3.779%	37	1,115	+225.691%
2026-06-22	14.4100	14.4100	14.2500	14.2900	-11.953%	14	1,098	+237.999%
2026-06-18	14.6500	17.0000	14.6500	16.2300	+0.123%	279	881	+197.597%
2026-06-17	17.4000	17.4000	16.2100	16.2100	-15.131%	7	881	+197.964%
2026-06-16	19.4600	19.7000	19.1000	19.1000	-9.650%	4	881	+152.880%
2026-06-15	20.6100	21.1400	20.6100	21.1400	+10.392%	5	880	+128.477%
2026-06-12	19.1500	19.1500	19.1500	19.1500	+4.076%	1	878	+152.219%
2026-06-11	19.2000	19.2000	18.1000	18.4000	-12.172%	103	878	+162.500%
2026-06-10	21.8500	21.8500	20.9500	20.9500	-0.238%	67	863	+130.549%
2026-06-09	21.0000	21.0000	21.0000	21.0000	-14.005%	1	837	+130.000%
2026-06-08	23.5500	24.4200	23.5500	24.4200	-2.320%	2	837	+97.789%
2026-06-05	28.4300	28.4300	25.0000	25.0000	-11.379%	16	838	+93.200%
2026-06-04	28.5600	28.5600	28.1500	28.2100	+1.293%	19	827	+71.216%
2026-06-03	34.1000	34.1000	27.8500	27.8500	-16.542%	10	825	+73.429%
2026-06-02	34.5000	35.5000	33.3700	33.3700	-21.538%	82	825	+44.741%
2026-06-01	39.0000	42.5300	38.6900	42.5300	+28.879%	76	831	+13.567%
2026-05-29	26.7400	33.0000	26.7400	33.0000	+33.874%	34	832	+46.364%
2026-05-28	21.6300	26.2500	21.6300	24.6500	+17.381%	14	838	+95.943%
2026-05-27	21.4100	21.4100	21.0000	21.0000	-2.552%	9	839	+130.000%
2026-05-26	22.9500	22.9500	21.5000	21.5500	-3.709%	61	846	+124.130%
2026-05-22	22.1700	22.3800	22.1700	22.3800	-2.185%	2	798	+115.818%
2026-05-21	22.4000	22.8800	22.4000	22.8800	-0.608%	21	798	+111.101%
2026-05-20	23.0200	23.0200	23.0200	23.0200	-9.012%	1	798	+109.818%
2026-05-19	26.1000	26.1000	25.3000	25.3000	+9.524%	2	799	+90.909%
2026-05-18	23.0000	23.1500	23.0000	23.1000	-3.347%	21	799	+109.091%
2026-05-15	23.9000	23.9000	23.9000	23.9000	+39.196%	1	799	+102.092%
2026-05-14	17.1700	17.1700	17.1700	17.1700	-3.268%	5	809	+181.305%
2026-05-13	17.6300	17.7500	17.6300	17.7500	-1.825%	4	802	+172.113%
2026-05-12	18.3000	18.3000	18.0800	18.0800	-3.573%	12	802	+167.146%
2026-05-11	18.8500	18.8500	18.7500	18.7500	-11.137%	15	802	+157.600%
2026-05-07	21.1000	21.1000	21.1000	21.1000	+10.471%	5	812	+128.910%
2026-05-06	20.0000	20.0000	19.1000	19.1000	-0.052%	31	812	+152.880%
2026-05-05	18.9800	19.1100	18.9800	19.1100	-2.500%	8	842	+152.747%
2026-05-04	21.3500	21.6000	19.5000	19.6000	-2.730%	83	848	+146.429%
2026-05-01	21.0900	21.3500	20.0000	20.1500	+3.866%	73	850	+139.702%
2026-04-30	19.5500	19.5500	16.9500	19.4000	-26.236%	19	850	+148.969%
2026-04-29	26.1700	26.3000	26.1700	26.3000	-2.012%	2	864	+83.650%
2026-04-28	25.9000	27.0000	25.9000	26.8400	+2.639%	80	865	+79.955%
2026-04-27	25.5000	26.1500	25.5000	26.1500	+2.953%	6	803	+84.704%
2026-04-24	23.5200	25.4000	23.5200	25.4000	+15.455%	4	803	+90.157%
2026-04-23	23.4000	24.6700	22.0000	22.0000	-17.231%	22	804	+119.545%
2026-04-22	27.7500	27.7500	26.5800	26.5800	+5.686%	6	804	+81.716%
2026-04-21	25.9700	25.9700	24.8200	25.1500	+11.728%	70	781	+92.048%
2026-04-20	24.3200	24.3200	22.5100	22.5100	-13.755%	8	781	+114.571%
2026-04-17	25.0000	26.8000	25.0000	26.1000	+8.750%	7	778	+85.057%
2026-04-16	23.0000	24.3000	22.6500	24.0000	+10.142%	43	783	+101.250%
2026-04-15	20.9900	21.7900	20.9000	21.7900	+28.859%	68	769	+121.661%
2026-04-14	17.4500	17.9000	16.9100	16.9100	+19.505%	42	724	+185.630%
2026-04-13	12.3000	14.3500	12.2700	14.1500	+32.367%	67	684	+241.343%
2026-04-09	10.3000	10.6900	10.3000	10.6900	-0.558%	5	647	+351.824%
2026-04-08	11.6300	11.6300	10.7500	10.7500	+1.511%	21	646	+349.302%
2026-04-07	10.6000	10.6000	10.5900	10.5900	-4.852%	10	627	+356.091%
2026-04-06	11.0000	11.1400	11.0000	11.1300	+2.581%	18	625	+333.962%
2026-04-02	10.7200	10.8500	10.7200	10.8500	-6.947%	4	635	+345.161%
2026-04-01	11.5000	11.6600	11.5000	11.6600	+2.731%	8	635	+314.237%
2026-03-31	11.3400	11.3500	11.3400	11.3500	+14.995%	5	630	+325.551%
2026-03-30	9.8200	9.8700	9.8200	9.8700	+1.231%	2	626	+389.362%
2026-03-27	10.0100	10.0100	9.7000	9.7500	-9.555%	7	625	+395.385%
2026-03-26	11.0000	11.0000	10.7800	10.7800	-4.602%	46	626	+348.052%
2026-03-25	11.7500	11.7500	11.3000	11.3000	-6.689%	12	642	+327.434%
2026-03-24	12.5800	12.6800	12.1100	12.1100	-11.282%	22	651	+298.844%
2026-03-23	14.1500	14.1500	13.4100	13.6500	-4.008%	26	654	+253.846%
2026-03-20	14.7000	14.7000	14.2200	14.2200	-5.137%	3	639	+239.662%
2026-03-19	15.3000	15.3000	14.9900	14.9900	-9.152%	67	639	+222.215%
2026-03-18	16.8000	16.8000	16.5000	16.5000	-9.341%	2	695	+192.727%
2026-03-16	18.2000	18.2000	18.2000	18.2000	-1.728%	18	695	+165.385%
2026-03-13	19.6000	19.6000	18.5200	18.5200	-8.317%	3	695	+160.799%
2026-03-12	20.6000	21.1500	20.0000	20.2000	-1.607%	15	695	+139.109%
2026-03-11	22.4300	22.4300	20.5300	20.5300	-8.348%	101	692	+135.265%
2026-03-09	22.4000	22.4000	22.4000	22.4000	-6.276%	1	640	+115.625%
2026-03-06	23.9000	23.9000	23.9000	23.9000	+17.099%	5	641	+102.092%
2026-03-03	20.4100	20.4100	20.4100	20.4100	-3.953%	1	641	+136.649%
2026-03-02	21.4500	21.4500	21.2500	21.2500	+18.781%	4	641	+127.294%
2026-02-24	17.8900	17.8900	17.8900	17.8900	+6.488%	1	641	+169.983%
2026-02-23	18.2000	18.2000	16.8000	16.8000	-14.198%	8	640	+187.500%
2026-02-20	19.5800	19.5800	19.5800	19.5800	-0.861%	5	634	+146.680%
2026-02-19	20.0700	20.0700	19.7000	19.7500	+3.947%	25	634	+144.557%
2026-02-17	20.0000	20.0000	19.0000	19.0000	-6.496%	20	624	+154.211%
2026-02-12	20.7500	20.8000	20.3200	20.3200	-4.780%	3	606	+137.697%
2026-02-11	21.3500	21.4300	21.3400	21.3400	-3.000%	3	604	+126.336%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+15.304%	1	604	+119.545%
2026-02-06	19.8500	19.8500	18.3500	19.0800	+2.913%	11	604	+153.145%
2026-02-05	20.0000	20.6100	18.5400	18.5400	-20.189%	11	603	+160.518%
2026-02-04	21.7500	23.4400	21.7500	23.2300	+6.560%	92	607	+107.921%
2026-02-03	24.5000	24.5000	21.7500	21.8000	-14.173%	31	539	+121.560%
2026-02-02	26.7500	26.7500	25.0000	25.4000	-10.247%	9	542	+90.157%
2026-01-30	28.5500	28.9000	28.2500	28.3000	+0.248%	147	537	+70.671%
2026-01-29	30.4500	30.4500	26.4800	28.2300	-41.492%	125	460	+71.095%
2026-01-28	47.4500	48.2500	47.4500	48.2500	+18.057%	8	432	+0.104%
2026-01-26	40.8700	40.8700	40.8700	40.8700	+32.695%	1	432	+18.180%
2026-01-21	32.3600	32.3600	30.8000	30.8000	-12.994%	4	432	+56.818%
2026-01-20	34.4100	35.4000	34.3500	35.4000	-7.160%	19	429	+36.441%
2026-01-16	38.0500	38.1300	37.9000	38.1300	+2.225%	48	390	+26.672%
2026-01-15	37.8000	37.8000	37.3000	37.3000	-1.816%	32	390	+29.491%
2026-01-14	37.9900	37.9900	37.9900	37.9900	-6.198%	5	418	+27.139%
2026-01-13	41.7500	41.7500	40.5000	40.5000	-10.969%	6	413	+19.259%
2026-01-09	43.6700	45.4900	43.6700	45.4900	-6.090%	62	412	+6.177%
2026-01-07	48.4400	48.4400	48.4400	48.4400	+9.345%	1	419	-0.289%
2026-01-05	44.3000	44.3000	44.3000	44.3000	-0.225%	1	417	+9.029%
2026-01-02	44.5000	44.5000	44.4000	44.4000	-9.184%	11	417	+8.784%
2025-12-31	48.9000	48.9000	48.8000	48.8900	-4.137%	3	419	-1.207%
2025-12-23	51.0000	51.0000	51.0000	51.0000	+1.493%	1	419	-5.294%
2025-12-22	50.9000	50.9000	50.2500	50.2500	-2.767%	4	419	-3.881%
2025-12-19	50.5000	51.6800	50.5000	51.6800	+1.135%	2	420	-6.540%
2025-12-18	51.5100	51.5100	50.9600	51.1000	+4.179%	57	419	-5.479%
2025-12-17	48.8500	49.0500	48.6000	49.0500	+1.448%	4	452	-1.529%
2025-12-16	47.8000	48.4500	47.5500	48.3500	+1.257%	18	453	-0.103%
2025-12-15	48.1000	48.1000	47.6500	47.7500	-5.911%	12	447	+1.152%
2025-12-12	51.4500	51.6500	50.7000	50.7500	-1.666%	9	450	-4.828%
2025-12-10	50.7500	51.6100	50.7500	51.6100	-9.377%	6	444	-6.413%
2025-12-09	56.6500	56.9500	56.6500	56.9500	-1.128%	2	444	-15.189%
2025-12-08	55.7000	57.6000	55.6500	57.6000	+9.174%	4	443	-16.146%
2025-12-05	53.2500	53.2700	52.7600	52.7600	+8.093%	10	443	-8.453%
2025-12-03	48.8100	48.8100	48.8100	48.8100	-12.917%	3	434	-1.045%
2025-12-02	56.7000	56.7000	56.0500	56.0500	+0.809%	3	437	-13.827%
2025-12-01	54.5500	55.6000	54.5500	55.6000	-3.271%	3	438	-13.129%
2025-11-28	57.4800	57.4800	57.4800	57.4800	+22.220%	2	438	-15.971%
2025-11-25	47.0000	47.0300	47.0000	47.0300	-4.372%	8	440	+2.700%
2025-11-24	50.1900	50.1900	49.1800	49.1800	-2.710%	9	440	-1.789%
2025-11-21	52.3500	52.3500	50.5500	50.5500	-11.934%	3	445	-4.451%
2025-11-19	58.6200	58.6200	57.4000	57.4000	-6.667%	4	444	-15.854%
2025-11-18	60.6400	61.5000	60.6400	61.5000	-5.747%	50	442	-21.463%
2025-11-14	65.2500	65.2500	65.2500	65.2500	+1.715%	2	415	-25.977%
2025-11-12	67.6000	67.6000	64.1500	64.1500	-2.508%	4	415	-24.708%
2025-11-10	65.8000	65.8000	65.8000	65.8000	+4.861%	1	414	-26.596%
2025-11-07	61.7500	62.7500	61.7400	62.7500	-0.633%	8	414	-23.028%
2025-11-06	65.3900	65.3900	63.1500	63.1500	-9.527%	19	413	-23.515%
2025-11-05	69.5000	69.8000	69.5000	69.8000	-3.883%	2	412	-30.802%
2025-11-03	74.9700	74.9700	72.6200	72.6200	-1.372%	3	413	-33.489%
2025-10-31	75.4000	75.4000	73.2500	73.6300	-2.670%	20	413	-34.402%
2025-10-30	82.7000	82.7000	75.6500	75.6500	-13.394%	11	414	-36.153%
2025-10-29	88.5000	88.5000	84.8500	87.3500	-0.547%	15	414	-44.705%
2025-10-28	88.0300	90.3500	87.1800	87.8300	+9.856%	166	410	-45.007%
2025-10-27	77.6700	80.1400	77.6700	79.9500	+7.315%	18	332	-39.587%
2025-10-24	74.0000	74.5000	74.0000	74.5000	+1.637%	4	332	-35.168%
2025-10-23	73.3000	73.3000	73.3000	73.3000	-0.340%	1	332	-34.106%
2025-10-22	73.5500	73.5500	73.5500	73.5500	+5.919%	1	332	-34.330%
2025-10-20	69.4400	69.4400	69.4400	69.4400	+1.224%	1	332	-30.444%
2025-10-17	66.9600	68.6000	66.9600	68.6000	-1.790%	4	331	-29.592%
2025-10-16	69.8500	69.8500	69.8500	69.8500	+3.650%	8	331	-30.852%
2025-10-14	67.0600	67.4000	67.0600	67.3900	-0.575%	8	331	-28.328%
2025-10-13	68.5500	68.7000	67.7800	67.7800	-1.354%	4	331	-28.740%
2025-10-10	70.6500	70.6500	68.7100	68.7100	-4.886%	5	329	-29.705%
2025-10-09	71.6100	72.3200	71.3700	72.2400	-3.228%	16	330	-33.140%
2025-10-08	74.7500	74.7500	74.3200	74.6500	+1.689%	11	326	-35.298%
2025-10-07	73.0500	73.4700	73.0300	73.4100	-4.897%	10	321	-34.205%
2025-10-06	72.8400	77.1900	72.8400	77.1900	+11.385%	9	321	-37.427%
2025-10-03	70.5500	70.5500	69.3000	69.3000	+1.972%	4	321	-30.303%
2025-10-02	67.8000	67.9600	67.8000	67.9600	-3.548%	2	321	-28.929%
2025-10-01	65.9000	70.4600	65.9000	70.4600	+1.586%	17	321	-31.450%
2025-09-30	66.0000	69.3600	66.0000	69.3600	+2.241%	3	306	-30.363%
2025-09-29	65.4600	68.2000	64.3600	67.8400	+3.969%	12	306	-28.803%
2025-09-23	65.9400	66.1000	65.2500	65.2500	-4.255%	3	306	-25.977%
2025-09-22	67.6100	68.1500	67.6100	68.1500	+3.887%	6	305	-29.127%
2025-09-19	66.0500	66.0500	65.6000	65.6000	+1.313%	15	305	-26.372%
2025-09-18	65.7000	66.6000	64.7100	64.7500	+2.778%	23	304	-25.405%
2025-09-17	63.0000	63.0000	63.0000	63.0000	-5.377%	1	286	-23.333%
2025-09-15	66.6200	66.6200	66.3700	66.5800	+5.016%	3	286	-27.456%
2025-09-12	62.0000	63.4000	62.0000	63.4000	+7.823%	6	285	-23.817%
2025-09-11	58.8000	58.8000	58.8000	58.8000	+2.172%	1	285	-17.857%
2025-09-09	58.0700	58.0700	57.4500	57.5500	-1.455%	7	285	-16.073%
2025-09-08	57.6300	58.4000	57.6300	58.4000	+5.415%	2	282	-17.295%
2025-09-05	56.1500	56.9500	55.4000	55.4000	-11.924%	4	282	-12.816%
2025-09-04	62.9000	62.9000	62.9000	62.9000	+3.881%	1	281	-23.211%
2025-09-02	60.8500	61.0000	60.5500	60.5500	-4.915%	35	281	-20.231%
2025-08-28	64.1800	64.1800	63.5100	63.6800	+1.079%	3	267	-24.152%
2025-08-27	63.0000	63.0000	63.0000	63.0000	+4.773%	1	268	-23.333%
2025-08-26	60.9600	60.9600	60.1300	60.1300	-3.992%	2	268	-19.674%
2025-08-25	62.6300	62.6300	62.6300	62.6300	-2.899%	2	266	-22.880%
2025-08-22	63.7800	64.5000	63.7800	64.5000	+0.467%	2	268	-25.116%
2025-08-21	64.3500	64.3500	64.1500	64.2000	+0.140%	7	268	-24.766%
2025-08-20	64.9000	64.9000	63.9000	64.1100	-3.011%	5	268	-24.661%
2025-08-19	66.2600	66.2600	66.1000	66.1000	-5.219%	3	268	-26.929%
2025-08-18	72.4100	72.4100	69.7400	69.7400	-5.373%	5	271	-30.743%
2025-08-15	74.9600	74.9600	73.7000	73.7000	-0.540%	2	270	-34.464%
2025-08-14	73.9000	74.8500	73.8500	74.1000	-2.654%	36	269	-34.818%
2025-08-13	80.0500	80.0500	76.1200	76.1200	-2.222%	6	256	-36.548%
2025-08-12	75.9000	78.1500	75.9000	77.8500	+6.164%	3	260	-37.958%
2025-08-11	72.4500	73.3300	72.4500	73.3300	-0.502%	11	260	-34.133%
2025-08-08	73.9500	73.9500	73.7000	73.7000	-3.660%	7	271	-34.464%
2025-08-07	75.5700	76.6000	75.5700	76.5000	-0.442%	4	271	-36.863%
2025-08-06	76.8400	76.8400	76.8400	76.8400	-2.177%	1	273	-37.142%
2025-08-05	79.0000	79.0000	78.5500	78.5500	-6.153%	5	273	-38.511%
2025-08-04	82.5700	85.1000	82.5700	83.7000	+0.783%	7	269	-42.294%
2025-07-31	91.0000	91.0000	81.8500	83.0500	+20.188%	342	266	-41.842%
2025-07-30	70.0000	70.0000	69.1000	69.1000	+1.468%	11	221	-30.101%
2025-07-28	69.1400	69.1700	68.1000	68.1000	-5.939%	8	214	-29.075%
2025-07-25	70.9500	72.4000	70.9500	72.4000	+7.786%	5	221	-33.287%
2025-07-24	67.1700	67.1700	67.1700	67.1700	+5.830%	1	218	-28.093%
2025-07-23	63.9500	63.9500	63.4700	63.4700	-7.693%	3	218	-23.901%
2025-07-18	68.7800	68.7800	68.7600	68.7600	-2.881%	5	220	-29.756%
2025-07-17	70.5000	70.8000	70.5000	70.8000	+5.279%	4	215	-31.780%
2025-07-16	67.2500	67.2500	67.2500	67.2500	0.000%	1	212	-28.178%
2025-07-15	66.1500	67.2500	66.1500	67.2500	+3.941%	2	213	-28.178%
2025-07-14	64.0000	64.9000	64.0000	64.7000	+0.763%	3	211	-25.348%
2025-07-10	63.9200	64.2100	63.9200	64.2100	+3.331%	3	212	-24.778%
2025-07-07	62.3600	62.3600	62.1400	62.1400	-1.568%	3	209	-22.272%
2025-07-03	63.1300	63.1300	63.1300	63.1300	+7.822%	1	205	-23.491%
2025-07-02	58.5500	58.5500	58.5500	58.5500	-2.254%	2	205	-17.506%
2025-07-01	61.6000	61.6000	59.7000	59.9000	-6.377%	16	206	-19.366%
2025-06-30	63.9800	63.9800	63.9800	63.9800	+3.678%	10	206	-24.508%
2025-06-27	62.7000	62.7000	61.7100	61.7100	+0.751%	13	200	-21.731%
2025-06-26	61.0200	61.2500	61.0000	61.2500	+2.682%	27	200	-21.143%
2025-06-25	60.5000	60.5500	59.6500	59.6500	+0.455%	47	189	-19.028%
2025-06-24	59.0200	59.3800	59.0200	59.3800	+9.963%	2	168	-18.659%
2025-06-23	54.0000	54.0000	54.0000	54.0000	-0.552%	1	168	-10.556%
2025-06-17	54.3000	54.3000	54.3000	54.3000	-1.165%	10	168	-11.050%
2025-06-12	54.8000	54.9400	54.8000	54.9400	+7.200%	31	158	-12.086%
2025-06-10	51.2500	51.2500	51.2500	51.2500	+4.592%	1	128	-5.756%
2025-06-05	48.9000	49.0000	48.9000	49.0000	+0.102%	3	128	-1.429%
2025-06-04	48.9500	48.9500	48.9500	48.9500	+4.572%	6	131	-1.328%
2025-05-29	46.8100	46.8100	46.8100	46.8100	-1.245%	2	131	+3.183%
2025-05-22	47.4000	47.4000	47.4000	47.4000	+4.222%	2	131	+1.899%
2025-05-21	45.4800	45.4800	45.4800	45.4800	+3.859%	6	129	+6.201%
2025-05-16	44.4000	44.4000	43.6600	43.7900	-1.507%	10	123	+10.299%
2025-05-15	44.4600	44.4600	44.4600	44.4600	+0.816%	5	118	+8.637%
2025-05-14	44.1000	44.1000	44.1000	44.1000	+4.626%	1	113	+9.524%
2025-05-12	42.1500	42.1500	42.1500	42.1500	+0.741%	1	112	+14.591%
2025-05-08	41.8400	41.8400	41.8400	41.8400	+3.821%	1	112	+15.440%
2025-05-05	40.2000	40.3000	40.2000	40.3000	+2.728%	4	112	+19.851%
2025-05-02	39.2300	39.2300	39.2300	39.2300	+11.228%	4	110	+23.120%
2025-05-01	38.3200	38.3200	35.1100	35.2700	+60.977%	11	110	+36.944%
2025-04-29	21.9100	21.9100	21.9100	21.9100	-11.760%	1	105	+120.447%
2025-04-14	24.8300	24.8300	24.8300	24.8300	+11.596%	1	106	+94.523%
2025-04-09	21.7500	22.2500	18.7000	22.2500	+30.193%	24	106	+117.079%
2025-04-07	17.0900	17.0900	17.0900	17.0900	-4.791%	1	81	+182.621%
2025-04-04	17.3000	19.9300	17.3000	17.9500	-7.091%	36	81	+169.081%
2025-04-01	19.3100	19.3200	19.2700	19.3200	+5.286%	3	68	+150.000%
2025-03-31	18.3500	18.3500	18.3500	18.3500	-11.052%	1	69	+163.215%
2025-03-28	21.8500	21.8500	20.6300	20.6300	-12.917%	6	68	+134.125%
2025-03-26	23.2600	23.6900	23.2600	23.6900	-5.917%	2	68	+103.883%
2025-03-25	25.1300	25.8600	25.1300	25.1800	-0.356%	125	68	+91.819%
2025-03-24	25.1200	25.2900	24.9200	25.2700	+3.143%	4	37	+91.136%
2025-03-11	24.0500	24.5000	24.0500	24.5000	-21.095%	2	38	+97.143%
2025-02-26	31.0500	31.0500	31.0500	31.0500	-15.418%	3	38	+55.556%
2025-02-20	36.7500	37.1500	36.7100	36.7100	+16.429%	3	40	+31.572%
2025-02-18	31.5300	31.5300	31.5300	31.5300	-2.535%	1	41	+53.187%
2025-02-14	32.3500	32.3500	32.3500	32.3500	-9.409%	6	37	+49.304%
2025-01-30	35.9300	35.9800	35.3000	35.7100	-25.790%	56	9	+35.256%
2025-01-29	48.1200	48.1200	48.1200	48.1200	-0.496%	8	9	+0.374%
2025-01-22	48.3600	48.3600	48.3600	48.3600	+9.735%	1	9	-0.124%
2025-01-06	44.0700	44.0700	44.0700	44.0700	0.000%	9	9	+9.598%