Dark

MSFT20270617C550
MSFT Jun 17 2027 550.00 Call (MSFT270617C00550000)
option OPRA

EOD

Aug 3, 2026

42.12+31.625%(+10.12)853

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.2500	43.4500	33.8500	42.1200	+31.625%	853	6,035	0.000%
2026-07-31	28.0000	32.0000	26.7300	32.0000	+20.527%	398	6,192	+31.625%
2026-07-30	25.0000	29.7500	20.9000	26.5500	+91.420%	1,864	6,136	+58.644%
2026-07-29	14.5000	16.7500	13.8700	13.8700	-9.346%	74	6,282	+203.677%
2026-07-28	15.5500	16.7000	14.7000	15.3000	+5.882%	135	6,284	+175.294%
2026-07-27	16.0000	16.0000	14.0000	14.4500	+4.032%	1,126	6,301	+191.488%
2026-07-24	14.5500	15.1000	13.8900	13.8900	-1.139%	619	6,403	+203.240%
2026-07-23	16.3500	16.4800	13.3500	14.0500	-14.848%	2,170	6,597	+199.786%
2026-07-22	17.5000	17.7000	15.8800	16.5000	-10.569%	97	6,154	+155.273%
2026-07-21	18.2000	18.5000	17.9000	18.4500	-3.454%	8	6,159	+128.293%
2026-07-20	17.6400	19.7200	16.8500	19.1100	+1.920%	580	6,156	+120.408%
2026-07-17	17.7300	19.0000	16.8500	18.7500	-2.597%	46	5,775	+124.640%
2026-07-16	19.1200	20.7500	18.1200	19.2500	+4.054%	113	5,776	+118.805%
2026-07-15	16.3500	19.2500	16.3500	18.5000	+14.907%	68	5,805	+127.676%
2026-07-14	16.9500	16.9500	14.6000	16.1000	-6.395%	93	5,829	+161.615%
2026-07-13	17.0000	18.0000	15.5500	17.2000	+4.242%	1,288	5,810	+144.884%
2026-07-10	17.0000	17.8000	15.0000	16.5000	+3.774%	292	6,095	+155.273%
2026-07-09	14.2100	16.0500	14.1500	15.9000	+1.597%	552	6,213	+164.906%
2026-07-08	16.2500	16.8000	15.4000	15.6500	-8.426%	32	5,807	+169.137%
2026-07-07	18.6500	19.0200	17.0500	17.0900	-1.214%	844	5,801	+146.460%
2026-07-06	16.3400	17.8500	16.3400	17.3000	-5.205%	47	5,931	+143.468%
2026-07-02	17.0000	18.9500	15.9000	18.2500	+7.670%	1,461	7,084	+130.795%
2026-07-01	15.9000	18.3000	15.4000	16.9500	+18.118%	136	7,084	+148.496%
2026-06-30	14.4900	14.8500	14.1000	14.3500	+1.413%	262	7,067	+193.519%
2026-06-29	14.3500	16.2700	13.5500	14.1500	-5.792%	101	7,298	+197.668%
2026-06-26	12.0000	15.1000	12.0000	15.0200	+32.335%	190	7,296	+180.426%
2026-06-25	11.7000	12.1500	10.6000	11.3500	-7.347%	1,435	7,288	+271.101%
2026-06-24	13.8000	14.4400	12.2500	12.2500	-8.990%	278	6,726	+243.837%
2026-06-23	14.4500	14.7000	13.4600	13.4600	+5.238%	35	6,473	+212.927%
2026-06-22	14.5500	16.0200	12.7900	12.7900	-16.894%	1,175	6,464	+229.320%
2026-06-18	15.0500	16.3000	14.0000	15.3900	+3.150%	276	5,696	+173.684%
2026-06-17	16.4500	17.0000	14.7500	14.9200	-15.467%	523	5,696	+182.306%
2026-06-16	18.3700	18.8000	17.6000	17.6500	-10.087%	393	5,696	+138.640%
2026-06-15	18.7500	20.2500	18.7500	19.6300	+8.453%	80	5,499	+114.570%
2026-06-12	17.6200	18.9500	16.5500	18.1000	+0.556%	122	5,487	+132.707%
2026-06-11	18.0000	18.5000	16.3000	18.0000	-5.263%	642	5,423	+134.000%
2026-06-10	19.0000	21.1000	18.4400	19.0000	-6.863%	216	4,962	+121.684%
2026-06-09	21.5000	22.5000	19.2000	20.4000	-10.132%	300	4,828	+106.471%
2026-06-08	23.5000	23.5000	21.2500	22.7000	-2.575%	637	4,658	+85.551%
2026-06-05	26.5100	26.6000	22.8000	23.3000	-11.035%	688	4,153	+80.773%
2026-06-04	27.3000	28.4500	25.7500	26.1900	-2.676%	73	3,718	+60.825%
2026-06-03	29.7600	30.1900	25.4100	26.9100	-12.969%	139	3,714	+56.522%
2026-06-02	31.8000	34.6000	30.7500	30.9200	-19.479%	362	3,693	+36.223%
2026-06-01	36.8000	38.8700	34.8000	38.4000	+23.274%	432	3,446	+9.688%
2026-05-29	25.0500	31.1500	24.1200	31.1500	+34.557%	260	3,484	+35.217%
2026-05-28	21.0000	24.6500	21.0000	23.1500	+19.207%	176	3,470	+81.944%
2026-05-27	19.5000	20.1000	18.9700	19.4200	-2.900%	51	3,545	+116.890%
2026-05-26	20.0000	21.2500	19.5000	20.0000	-4.535%	68	3,542	+110.600%
2026-05-22	21.6500	21.6500	20.0700	20.9500	-0.946%	62	3,509	+101.050%
2026-05-21	22.2000	22.2000	20.7800	21.1500	+1.439%	84	3,467	+99.149%
2026-05-20	19.3400	22.3500	19.0000	20.8500	+4.250%	53	3,467	+102.014%
2026-05-19	23.4500	24.5500	20.0000	20.0000	-7.579%	91	3,349	+110.600%
2026-05-18	20.0000	22.2000	20.0000	21.6400	+0.651%	39	3,349	+94.640%
2026-05-15	19.5600	23.4500	19.0800	21.5000	+18.457%	196	3,349	+95.907%
2026-05-14	16.0000	18.8000	16.0000	18.1500	+10.067%	108	3,388	+132.066%
2026-05-13	15.5600	16.9000	15.5600	16.4900	-2.426%	1,560	3,639	+155.428%
2026-05-12	16.6500	17.3700	16.5000	16.9000	-3.152%	1,334	3,639	+149.231%
2026-05-11	16.5500	17.4500	16.5500	17.4500	-4.905%	109	3,639	+141.375%
2026-05-08	18.2100	18.9000	18.0000	18.3500	-5.704%	124	2,848	+129.537%
2026-05-07	19.9100	21.3100	19.3300	19.4600	+10.380%	85	2,845	+116.444%
2026-05-06	16.1000	19.0000	15.4500	17.6300	+4.012%	38	2,817	+138.911%
2026-05-05	18.4000	18.4000	16.6800	16.9500	-6.457%	88	2,800	+148.496%
2026-05-04	18.6600	19.7000	18.1200	18.1200	-1.522%	23	2,785	+132.450%
2026-05-01	18.5000	19.7700	18.4000	18.4000	+3.662%	133	2,837	+128.913%
2026-04-30	20.0000	20.0000	15.7000	17.7500	-26.042%	353	2,837	+137.296%
2026-04-29	23.8500	24.6300	22.6800	24.0000	-6.067%	57	2,796	+75.500%
2026-04-28	23.3000	25.5500	23.1000	25.5500	+5.361%	129	2,785	+64.853%
2026-04-27	23.7000	24.4600	22.3600	24.2500	+2.407%	109	2,756	+73.691%
2026-04-24	21.3000	23.6800	20.9600	23.6800	+13.519%	35	2,710	+77.872%
2026-04-23	22.9500	22.9500	20.0000	20.8600	-16.826%	84	2,710	+101.918%
2026-04-22	22.9800	25.3500	22.9800	25.0800	+11.815%	39	2,679	+67.943%
2026-04-21	21.2300	23.8700	21.2300	22.4300	+8.620%	49	2,664	+87.784%
2026-04-20	21.5000	22.0000	19.7500	20.6500	-8.426%	293	2,664	+103.971%
2026-04-17	23.1700	25.7000	21.9000	22.5500	+2.500%	174	2,469	+86.785%
2026-04-16	21.8800	22.5800	20.3400	22.0000	+7.579%	105	2,511	+91.455%
2026-04-15	17.7600	20.7900	17.5500	20.4500	+29.512%	122	2,515	+105.966%
2026-04-14	15.0000	16.3000	15.0000	15.7900	+17.398%	128	2,529	+166.751%
2026-04-13	10.8300	13.4500	10.8300	13.4500	+27.488%	81	2,463	+213.160%
2026-04-10	10.5000	10.5500	10.2800	10.5500	+4.559%	78	2,420	+299.242%
2026-04-09	9.5500	10.2000	9.2400	10.0900	+1.305%	55	2,365	+317.443%
2026-04-08	11.2000	11.2000	9.7500	9.9600	+2.680%	23	2,322	+322.892%
2026-04-07	9.5000	9.7000	9.5000	9.7000	-2.513%	5	2,312	+334.227%
2026-04-06	9.9300	9.9500	9.8800	9.9500	-1.485%	16	2,310	+323.317%
2026-04-02	9.8100	10.2000	9.7500	10.1000	-3.534%	16	2,301	+317.030%
2026-04-01	10.5200	11.0000	10.0000	10.4700	+2.748%	26	2,301	+302.292%
2026-03-31	10.0000	10.5000	9.4100	10.1900	+11.978%	25	2,293	+313.346%
2026-03-30	9.1600	9.7300	8.7600	9.1000	+3.409%	217	2,290	+362.857%
2026-03-27	9.3000	9.3000	8.7100	8.8000	-9.278%	68	2,224	+378.636%
2026-03-26	10.2500	10.5300	9.5500	9.7000	-5.917%	98	2,210	+334.227%
2026-03-25	11.0000	11.0000	10.3100	10.3100	-6.273%	48	2,204	+308.535%
2026-03-24	12.0900	12.0900	10.7400	11.0000	-9.614%	43	2,174	+282.909%
2026-03-23	13.2500	13.2500	12.1000	12.1700	-5.878%	42	2,161	+246.097%
2026-03-20	13.0000	13.3600	12.8000	12.9300	-5.275%	23	2,166	+225.754%
2026-03-19	14.0000	14.0000	13.5800	13.6500	-5.208%	14	2,157	+208.571%
2026-03-18	15.8000	15.8000	14.4000	14.4000	-9.831%	114	2,152	+192.500%
2026-03-17	16.7500	17.0300	15.9600	15.9700	-4.371%	28	2,141	+163.745%
2026-03-16	16.5500	16.7000	16.1000	16.7000	+1.212%	97	2,116	+152.216%
2026-03-13	17.8200	17.8200	16.5000	16.5000	-12.929%	24	2,112	+155.273%
2026-03-12	18.7300	18.9500	18.7300	18.9500	+1.609%	3	2,099	+122.269%
2026-03-11	20.2700	20.2700	18.6500	18.6500	-5.570%	6	2,097	+125.845%
2026-03-10	20.5500	20.5500	19.7500	19.7500	-8.140%	123	2,092	+113.266%
2026-03-09	21.3900	21.5000	20.3200	21.5000	-0.693%	37	2,006	+95.907%
2026-03-06	23.4500	23.4500	21.6500	21.6500	-5.870%	4	2,022	+94.550%
2026-03-05	22.1000	23.0000	22.1000	23.0000	+6.729%	15	2,020	+83.130%
2026-03-04	21.5500	23.0000	21.1000	21.5500	+1.891%	30	2,016	+95.452%
2026-03-03	18.7500	21.5000	18.7500	21.1500	+9.021%	27	1,998	+99.149%
2026-03-02	18.3500	20.0500	18.3500	19.4000	+5.895%	49	1,988	+117.113%
2026-02-27	18.3000	18.9100	18.3000	18.3200	-10.808%	12	1,985	+129.913%
2026-02-26	20.5000	21.6000	19.8200	20.5400	+5.333%	43	1,985	+105.063%
2026-02-25	17.3600	19.5000	17.3600	19.5000	+17.612%	27	2,001	+116.000%
2026-02-24	15.4500	16.6500	15.1500	16.5800	+6.968%	42	2,001	+154.041%
2026-02-23	16.2000	16.4400	15.4200	15.5000	-13.408%	225	1,980	+171.742%
2026-02-20	17.7000	18.3500	17.7000	17.9000	-2.717%	13	1,862	+135.307%
2026-02-19	18.1000	19.0000	18.1000	18.4000	+1.433%	69	1,857	+128.913%
2026-02-18	17.7000	18.2100	17.7000	18.1400	+4.313%	21	1,803	+132.194%
2026-02-17	18.1000	18.5500	17.3900	17.3900	-10.958%	58	1,808	+142.208%
2026-02-13	19.0000	19.5300	18.3200	19.5300	+1.719%	16	1,802	+115.668%
2026-02-12	19.8200	19.8400	18.5500	19.2000	-3.323%	252	1,802	+119.375%
2026-02-11	21.9800	22.0000	19.4400	19.8600	-8.479%	44	1,818	+112.085%
2026-02-10	24.6500	24.6500	21.7000	21.7000	+0.463%	28	1,777	+94.101%
2026-02-09	19.5500	21.6500	19.5100	21.6000	+14.894%	41	1,801	+95.000%
2026-02-06	17.8000	18.8000	16.8600	18.8000	+10.588%	106	1,780	+124.043%
2026-02-05	19.3600	19.3600	17.0000	17.0000	-19.048%	258	1,754	+147.765%
2026-02-04	20.1900	22.0500	20.0000	21.0000	+5.528%	34	1,542	+100.571%
2026-02-03	21.9900	22.1500	19.5500	19.9000	-11.947%	105	1,536	+111.658%
2026-02-02	25.0000	25.1400	22.6000	22.6000	-11.373%	140	1,530	+86.372%
2026-01-30	28.0000	28.0000	25.3000	25.5000	-6.764%	159	1,461	+65.176%
2026-01-29	27.4500	29.3700	24.0000	27.3500	-39.956%	840	1,410	+54.004%
2026-01-28	45.0000	46.2500	44.0000	45.5500	+2.360%	26	1,592	-7.530%
2026-01-27	42.5000	44.5000	42.3000	44.5000	+8.669%	30	1,577	-5.348%
2026-01-26	37.8500	41.2000	37.8500	40.9500	+5.541%	21	1,595	+2.857%
2026-01-23	33.9000	40.5000	33.9000	38.8000	+20.948%	17	1,596	+8.557%
2026-01-22	30.5000	32.0800	30.1300	32.0800	+11.003%	5	1,600	+31.297%
2026-01-21	30.6000	31.0000	28.4500	28.9000	-9.148%	450	1,601	+45.744%
2026-01-20	30.5000	31.8100	30.5000	31.8100	-5.888%	78	1,332	+32.411%
2026-01-16	34.7000	35.3200	33.8000	33.8000	-3.152%	15	1,267	+24.615%
2026-01-15	34.8000	35.3500	34.8000	34.9000	+1.838%	14	1,267	+20.688%
2026-01-14	36.9500	37.2300	34.2700	34.2700	-8.320%	73	1,264	+22.906%
2026-01-13	38.9800	38.9800	36.8000	37.3800	-10.873%	62	1,304	+12.681%
2026-01-09	39.8000	41.9400	39.8000	41.9400	+2.744%	6	1,292	+0.429%
2026-01-08	41.1500	41.4600	40.8200	40.8200	-7.751%	32	1,292	+3.185%
2026-01-07	44.0000	46.0000	44.0000	44.2500	+9.232%	5	1,262	-4.814%
2026-01-06	39.6300	40.7500	39.0000	40.5100	+1.784%	32	1,260	+3.974%
2026-01-05	39.7500	40.4900	39.7500	39.8000	-0.375%	7	1,260	+5.829%
2026-01-02	42.9500	42.9500	39.8500	39.9500	-11.907%	24	1,260	+5.432%
2025-12-31	45.3500	45.3500	45.3500	45.3500	-1.946%	3	1,240	-7.122%
2025-12-30	46.1900	46.4000	45.8200	46.2500	-0.108%	8	1,240	-8.930%
2025-12-26	46.3000	46.3000	46.3000	46.3000	-1.384%	1	1,234	-9.028%
2025-12-24	46.9500	46.9500	46.9500	46.9500	-0.509%	3	1,234	-10.288%
2025-12-23	47.1900	47.1900	47.1900	47.1900	+0.468%	1	1,234	-10.744%
2025-12-22	46.9700	46.9700	46.9700	46.9700	+0.342%	1	1,234	-10.326%
2025-12-19	46.8100	46.8100	46.8100	46.8100	-1.556%	11	1,234	-10.019%
2025-12-18	47.5300	48.7000	47.3500	47.5500	+5.199%	26	1,234	-11.420%
2025-12-17	44.5000	45.5500	44.5000	45.2000	+1.006%	19	1,224	-6.814%
2025-12-16	43.6500	45.1500	43.6500	44.7500	0.000%	46	1,225	-5.877%
2025-12-15	45.1200	45.1200	44.1700	44.7500	-6.381%	20	1,244	-5.877%
2025-12-12	48.2000	48.6300	47.6500	47.8000	-4.419%	11	1,254	-11.883%
2025-12-11	48.6500	50.8400	48.4000	50.0100	+5.174%	7	1,257	-15.777%
2025-12-10	47.5200	48.8500	47.5200	47.5500	-10.452%	3	1,257	-11.420%
2025-12-09	53.2700	53.2700	52.8000	53.1000	-1.576%	3	1,256	-20.678%
2025-12-08	51.6500	53.9500	51.6500	53.9500	+12.748%	7	1,256	-21.928%
2025-12-04	47.2700	47.8500	47.2700	47.8500	+0.525%	2	1,258	-11.975%
2025-12-03	47.6000	47.6000	47.6000	47.6000	-9.454%	1	1,258	-11.513%
2025-12-02	52.5700	52.5700	52.5700	52.5700	+2.078%	11	1,258	-19.878%
2025-12-01	50.9500	51.5000	50.9500	51.5000	-4.417%	30	1,258	-18.214%
2025-11-28	53.4500	54.1500	53.4500	53.8800	+4.927%	5	1,238	-21.826%
2025-11-26	49.6000	52.3800	49.5800	51.3500	+9.722%	107	1,237	-17.975%
2025-11-25	44.1400	47.1500	43.6000	46.8000	+2.632%	22	1,237	-10.000%
2025-11-24	46.0200	46.3900	45.4500	45.6000	-4.642%	9	1,233	-7.632%
2025-11-21	47.1800	47.8200	45.5600	47.8200	-3.918%	9	1,234	-11.920%
2025-11-20	55.5200	55.5200	49.7700	49.7700	-7.919%	49	1,233	-15.371%
2025-11-19	57.7100	57.7100	52.7000	54.0500	-6.891%	153	1,247	-22.072%
2025-11-18	59.3300	59.4600	55.0000	58.0500	-7.930%	15	1,113	-27.442%
2025-11-17	64.3600	66.0200	63.0500	63.0500	-1.330%	4	1,112	-33.196%
2025-11-14	61.8300	63.9000	61.8300	63.9000	+2.651%	892	1,111	-34.085%
2025-11-13	64.8500	64.8500	59.8600	62.2500	-3.787%	9	348	-32.337%
2025-11-12	61.5200	64.7000	59.5500	64.7000	+4.271%	4	352	-34.900%
2025-11-11	62.0500	62.0500	62.0500	62.0500	-1.194%	1	354	-32.119%
2025-11-10	59.8500	62.8000	59.8500	62.8000	+5.210%	232	354	-32.930%
2025-11-07	59.6900	59.6900	59.6900	59.6900	-0.400%	1	500	-29.435%
2025-11-06	60.0500	60.5500	59.0700	59.9300	-6.462%	12	500	-29.718%
2025-11-05	65.7500	65.7500	64.0700	64.0700	-2.228%	4	497	-34.259%
2025-11-04	66.0000	66.0000	65.5300	65.5300	-1.533%	3	498	-35.724%
2025-11-03	70.9600	71.5000	66.5500	66.5500	-3.621%	12	499	-36.709%
2025-10-31	68.9000	69.5500	68.4000	69.0500	-3.830%	18	499	-39.001%
2025-10-30	77.8500	77.8500	71.8000	71.8000	-13.494%	5	496	-41.337%
2025-10-29	81.6500	83.1000	80.0500	83.0000	+0.351%	208	498	-49.253%
2025-10-28	82.9500	83.9600	82.2500	82.7100	+10.398%	57	384	-49.075%
2025-10-27	72.7500	75.2000	72.7500	74.9200	+8.611%	7	401	-43.780%
2025-10-24	68.8500	70.0000	68.8500	68.9800	+0.335%	13	401	-38.939%
2025-10-23	68.6000	68.7500	68.6000	68.7500	+1.551%	6	397	-38.735%
2025-10-22	67.7000	67.7000	67.7000	67.7000	+3.787%	5	396	-37.784%
2025-10-21	64.2900	65.2300	64.1700	65.2300	-0.443%	12	391	-35.428%
2025-10-20	65.5200	65.5200	65.5200	65.5200	+2.183%	1	383	-35.714%
2025-10-17	63.1000	64.6100	63.1000	64.1200	+0.094%	18	382	-34.311%
2025-10-15	64.5000	64.5300	63.8000	64.0600	+3.323%	12	376	-34.249%
2025-10-14	61.9900	62.0000	61.9900	62.0000	-3.201%	3	380	-32.065%
2025-10-13	64.2000	64.3900	64.0500	64.0500	-0.404%	15	378	-34.239%
2025-10-10	65.2700	65.2700	64.3100	64.3100	-5.161%	19	368	-34.505%
2025-10-09	67.0600	67.8100	66.8700	67.8100	-2.823%	20	385	-37.885%
2025-10-08	69.1300	69.9400	69.1300	69.7800	+1.263%	6	386	-39.639%
2025-10-07	68.7000	68.9200	68.5600	68.9100	-4.292%	5	381	-38.877%
2025-10-06	69.0300	72.7000	68.9800	72.0000	+8.876%	8	381	-41.500%
2025-10-03	65.9400	66.1300	65.9400	66.1300	+3.087%	2	382	-36.307%
2025-10-02	66.9800	66.9800	61.8200	64.1500	-3.097%	21	381	-34.341%
2025-10-01	62.3500	66.2000	62.3500	66.2000	+2.636%	15	373	-36.375%
2025-09-30	60.5000	64.5200	60.5000	64.5000	+5.911%	6	372	-34.698%
2025-09-26	58.8000	60.9400	58.8000	60.9000	+3.660%	8	370	-30.837%
2025-09-25	58.7500	58.7500	58.7500	58.7500	-2.181%	2	372	-28.306%
2025-09-24	60.0600	60.0600	60.0600	60.0600	-1.895%	5	372	-29.870%
2025-09-23	62.3800	62.5000	61.2200	61.2200	-3.742%	9	367	-31.199%
2025-09-22	63.4000	63.8000	62.7000	63.6000	-0.935%	14	372	-33.774%
2025-09-19	61.6100	64.2000	61.6100	64.2000	+6.822%	2	369	-34.393%
2025-09-17	60.1000	60.1000	60.1000	60.1000	-3.298%	1	370	-29.917%
2025-09-16	62.1500	62.1500	62.1500	62.1500	+0.177%	2	369	-32.228%
2025-09-15	59.3100	62.0400	59.3100	62.0400	+1.290%	5	369	-32.108%
2025-09-12	60.4200	61.2500	60.4200	61.2500	+11.364%	2	369	-31.233%
2025-09-11	55.0000	55.0000	55.0000	55.0000	+0.273%	1	369	-23.418%
2025-09-10	55.2000	55.2000	54.0500	54.8500	+2.047%	3	369	-23.209%
2025-09-09	53.7500	53.7500	53.7500	53.7500	+0.863%	2	370	-21.637%
2025-09-08	54.4500	54.4500	53.2900	53.2900	+4.798%	4	368	-20.961%
2025-09-05	55.3700	55.3700	50.6300	50.8500	-12.883%	7	368	-17.168%
2025-09-04	58.5000	58.5000	58.3700	58.3700	+3.036%	3	368	-27.840%
2025-09-02	56.6000	56.6500	56.6000	56.6500	-4.758%	30	366	-25.649%
2025-08-29	59.4800	59.4800	59.4800	59.4800	-1.032%	1	352	-29.186%
2025-08-28	59.1000	60.1000	59.1000	60.1000	+4.340%	5	352	-29.917%
2025-08-27	57.6000	57.6000	57.6000	57.6000	+4.348%	1	351	-26.875%
2025-08-26	57.5500	57.5500	55.2000	55.2000	-7.133%	11	350	-23.696%
2025-08-22	59.8500	59.8500	59.4400	59.4400	-1.344%	18	342	-29.139%
2025-08-21	59.8800	60.2500	59.5100	60.2500	+1.946%	70	341	-30.091%
2025-08-20	59.1000	59.1000	59.1000	59.1000	-4.058%	1	292	-28.731%
2025-08-19	61.8000	61.9000	61.3700	61.6000	-4.348%	15	291	-31.623%
2025-08-18	68.2000	68.2000	64.4000	64.4000	-7.934%	15	289	-34.596%
2025-08-15	68.6100	70.1000	68.6100	69.9500	-0.143%	9	278	-39.786%
2025-08-14	69.9500	70.0500	69.9500	70.0500	-4.264%	6	284	-39.872%
2025-08-13	73.7500	73.7500	73.1700	73.1700	-0.517%	16	281	-42.435%
2025-08-12	70.2800	73.5500	70.2600	73.5500	+4.252%	53	294	-42.733%
2025-08-11	67.7500	70.5500	67.7500	70.5500	+1.672%	29	246	-40.298%
2025-08-08	68.8800	69.3900	68.8700	69.3900	+0.858%	6	237	-39.300%
2025-08-07	72.1600	72.1600	68.8000	68.8000	-4.867%	2	235	-38.779%
2025-08-06	72.3500	72.4500	71.9500	72.3200	-4.892%	12	234	-41.759%
2025-08-05	77.1000	77.1000	76.0400	76.0400	-2.985%	9	227	-44.608%
2025-08-04	77.1500	78.3800	77.1500	78.3800	+9.853%	33	219	-46.262%
2025-08-01	71.6400	71.6400	70.0200	71.3500	-7.638%	5	219	-40.967%
2025-07-31	86.5000	86.5000	77.1500	77.2500	+18.846%	258	220	-45.476%
2025-07-30	65.3000	65.3000	64.9900	65.0000	-2.622%	27	133	-35.200%
2025-07-28	66.7500	66.7500	66.7500	66.7500	+7.229%	1	122	-36.899%
2025-07-22	62.6600	62.6600	62.2500	62.2500	-2.613%	2	122	-32.337%
2025-07-21	63.9200	63.9200	63.9200	63.9200	-1.358%	4	122	-34.105%
2025-07-18	64.8000	64.8000	64.8000	64.8000	-1.490%	44	118	-35.000%
2025-07-17	64.3600	66.2500	64.3600	65.7800	+4.745%	25	80	-35.968%
2025-07-15	62.7500	62.8000	62.7500	62.8000	+8.557%	5	62	-32.930%
2025-07-01	57.8500	57.8500	57.8500	57.8500	-3.018%	1	62	-27.191%
2025-06-30	57.6500	59.6500	57.6500	59.6500	+3.362%	23	62	-29.388%
2025-06-27	58.5500	58.5500	57.6000	57.7100	-1.012%	6	43	-27.014%
2025-06-26	57.9300	58.3000	57.9300	58.3000	+3.866%	2	40	-27.753%
2025-06-25	55.9000	56.1300	55.9000	56.1300	+0.501%	2	39	-24.960%
2025-06-24	55.5200	56.3500	55.5200	55.8500	+9.146%	18	38	-24.584%
2025-06-20	51.1700	51.1700	51.1700	51.1700	-0.156%	2	29	-17.686%
2025-06-17	51.2500	51.2500	51.2500	51.2500	-0.097%	1	29	-17.815%
2025-06-16	52.2700	52.2700	51.0500	51.3000	+3.951%	11	29	-17.895%
2025-06-13	50.3200	50.3200	49.3500	49.3500	-3.932%	8	19	-14.650%
2025-06-12	51.3700	51.3700	51.3700	51.3700	+6.027%	6	21	-18.007%
2025-06-11	47.1500	49.1000	47.1500	48.4500	+1.679%	7	21	-13.065%
2025-06-10	47.6500	47.6500	47.6500	47.6500	+2.363%	4	21	-11.605%
2025-06-05	46.5500	46.5500	46.5500	46.5500	+3.652%	1	21	-9.517%
2025-06-04	45.3400	45.3400	44.8500	44.9100	+2.068%	10	21	-6.212%
2025-06-02	44.0000	44.0000	44.0000	44.0000	+2.207%	1	12	-4.273%
2025-05-21	43.6800	43.6800	42.6500	43.0500	-2.337%	3	11	-2.160%
2025-05-19	44.0800	44.0800	44.0800	44.0800	+5.581%	1	12	-4.446%
2025-05-14	41.7500	41.7500	41.7500	41.7500	+13.144%	1	11	+0.886%
2025-05-05	36.9000	36.9000	36.9000	36.9000	+11.312%	1	11	+14.146%
2025-05-01	33.1500	33.1500	33.1500	33.1500	+65.007%	1	11	+27.059%
2025-04-30	20.2200	20.2200	20.0900	20.0900	+54.777%	2	11	+109.657%
2025-04-22	12.9800	12.9800	12.9800	12.9800	-20.998%	1	12	+224.499%
2025-04-04	18.5300	18.9900	16.4300	16.4300	-30.085%	12	11	+156.360%
2025-03-25	23.2500	23.5000	23.2500	23.5000	+10.588%	2	8	+79.234%
2025-03-21	21.2500	21.2500	21.2500	21.2500	+1.967%	2	8	+98.212%
2025-03-10	20.8400	20.8400	20.8400	20.8400	-21.801%	1	8	+102.111%
2025-02-27	26.6500	26.6500	26.6500	26.6500	-21.962%	1	9	+58.049%
2025-02-20	33.7300	34.1500	33.7300	34.1500	+8.138%	2	8	+23.338%
2025-02-19	31.5800	31.5800	31.5800	31.5800	+1.543%	1	7	+33.376%
2025-02-13	30.8000	31.1000	30.8000	31.1000	-7.081%	2	4	+35.434%
2025-01-30	34.7500	34.7500	33.3300	33.4700	-3.322%	5	4	+25.844%
2025-01-14	34.6200	34.6200	34.6200	34.6200	-8.461%	1	4	+21.664%
2025-01-10	38.1300	38.7400	37.8200	37.8200	0.000%	6	3	+11.370%