Dark

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

EOD

Sep 28, 2026

43.33-8.199%(-3.87)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	40.6500	44.7500	40.6500	43.3300	-8.199%	72	6,284	0.000%
2026-09-25	43.2000	48.0700	43.1500	47.2000	+24.047%	175	6,268	-8.199%
2026-09-24	36.0000	38.0500	35.0000	38.0500	-2.110%	89	6,279	+13.876%
2026-09-23	41.0000	43.0000	37.0900	38.8700	+2.021%	96	6,296	+11.474%
2026-09-22	41.6500	41.6500	36.7000	38.1000	-3.739%	76	6,270	+13.727%
2026-09-21	35.0000	39.5800	34.8000	39.5800	+11.336%	98	6,266	+9.474%
2026-09-18	36.5000	36.7000	35.2800	35.5500	-5.048%	71	6,242	+21.885%
2026-09-17	37.1600	38.5700	37.0000	37.4400	+7.278%	30	6,249	+15.732%
2026-09-16	36.6000	37.5200	34.9000	34.9000	-10.121%	39	6,262	+24.155%
2026-09-15	40.4300	40.4300	38.4500	38.8300	-10.592%	48	6,267	+11.589%
2026-09-14	38.5000	44.5000	38.2000	43.4300	+11.789%	39	6,260	-0.230%
2026-09-11	38.4200	40.1800	36.8700	38.8500	+6.003%	96	6,272	+11.532%
2026-09-10	36.1000	38.1500	35.5800	36.6500	-0.946%	50	6,250	+18.226%
2026-09-09	37.0200	37.7000	35.8000	37.0000	-1.070%	33	6,279	+17.108%
2026-09-08	37.3300	37.5600	35.1000	37.4000	-5.436%	63	6,295	+15.856%
2026-09-04	42.7100	42.7100	39.5500	39.5500	-13.172%	51	6,324	+9.558%
2026-09-03	45.6000	47.3500	44.5000	45.5500	+18.620%	37	6,324	-4.874%
2026-09-02	39.7400	39.8500	37.4500	38.4000	-6.819%	215	6,334	+12.839%
2026-09-01	40.3300	43.6000	40.3300	41.2100	-9.607%	37	6,377	+5.144%
2026-08-31	46.7000	47.2500	45.5500	45.5900	-7.918%	566	6,379	-4.957%
2026-08-28	47.7800	51.2000	46.0000	49.5100	+10.563%	332	6,594	-12.482%
2026-08-27	39.1500	45.5500	38.4500	44.7800	+12.090%	113	6,359	-3.238%
2026-08-26	36.9000	40.5000	36.9000	39.9500	+4.526%	49	6,359	+8.461%
2026-08-25	37.0000	38.2200	36.2500	38.2200	+2.275%	47	6,355	+13.370%
2026-08-24	36.4200	38.0500	36.4200	37.3700	+2.806%	199	6,361	+15.949%
2026-08-21	35.8700	36.7000	35.8700	36.3500	+3.561%	21	6,245	+19.202%
2026-08-20	36.1000	36.1000	34.5000	35.1000	-2.092%	20	6,246	+23.447%
2026-08-19	35.0000	38.2500	34.5000	35.8500	+0.140%	34	6,249	+20.865%
2026-08-18	36.0000	36.0000	34.5000	35.8000	+3.349%	26	6,255	+21.034%
2026-08-17	37.5000	37.5000	33.9500	34.6400	-16.329%	114	6,242	+25.087%
2026-08-14	40.0000	43.0000	40.0000	41.4000	-3.766%	17	6,252	+4.662%
2026-08-13	43.5000	44.4600	40.7000	43.0200	+4.672%	100	6,248	+0.721%
2026-08-12	44.7500	44.7500	39.9000	41.1000	-10.885%	39	6,210	+5.426%
2026-08-11	47.8000	47.8300	45.4400	46.1200	-4.553%	101	6,214	-6.049%
2026-08-10	47.9500	52.9500	47.5000	48.3200	+3.358%	176	6,195	-10.327%
2026-08-07	48.0000	49.5000	45.3000	46.7500	+0.430%	444	6,190	-7.316%
2026-08-06	45.5000	48.0000	44.9500	46.5500	+8.256%	150	6,123	-6.917%
2026-08-05	46.5500	46.5500	41.6500	43.0000	-3.695%	124	6,135	+0.767%
2026-08-04	38.9500	48.0000	38.9500	44.6500	+6.007%	269	6,143	-2.956%
2026-08-03	35.2500	43.4500	33.8500	42.1200	+31.625%	853	6,035	+2.873%
2026-07-31	28.0000	32.0000	26.7300	32.0000	+20.527%	398	6,192	+35.406%
2026-07-30	25.0000	29.7500	20.9000	26.5500	+91.420%	1,864	6,136	+63.202%
2026-07-29	14.5000	16.7500	13.8700	13.8700	-9.346%	74	6,282	+212.401%
2026-07-28	15.5500	16.7000	14.7000	15.3000	+5.882%	135	6,284	+183.203%
2026-07-27	16.0000	16.0000	14.0000	14.4500	+4.032%	1,126	6,301	+199.862%
2026-07-24	14.5500	15.1000	13.8900	13.8900	-1.139%	619	6,403	+211.951%
2026-07-23	16.3500	16.4800	13.3500	14.0500	-14.848%	2,170	6,597	+208.399%
2026-07-22	17.5000	17.7000	15.8800	16.5000	-10.569%	97	6,154	+162.606%
2026-07-21	18.2000	18.5000	17.9000	18.4500	-3.454%	8	6,159	+134.851%
2026-07-20	17.6400	19.7200	16.8500	19.1100	+1.920%	580	6,156	+126.740%
2026-07-17	17.7300	19.0000	16.8500	18.7500	-2.597%	46	5,775	+131.093%
2026-07-16	19.1200	20.7500	18.1200	19.2500	+4.054%	113	5,776	+125.091%
2026-07-15	16.3500	19.2500	16.3500	18.5000	+14.907%	68	5,805	+134.216%
2026-07-14	16.9500	16.9500	14.6000	16.1000	-6.395%	93	5,829	+169.130%
2026-07-13	17.0000	18.0000	15.5500	17.2000	+4.242%	1,288	5,810	+151.919%
2026-07-10	17.0000	17.8000	15.0000	16.5000	+3.774%	292	6,095	+162.606%
2026-07-09	14.2100	16.0500	14.1500	15.9000	+1.597%	552	6,213	+172.516%
2026-07-08	16.2500	16.8000	15.4000	15.6500	-8.426%	32	5,807	+176.869%
2026-07-07	18.6500	19.0200	17.0500	17.0900	-1.214%	844	5,801	+153.540%
2026-07-06	16.3400	17.8500	16.3400	17.3000	-5.205%	47	5,931	+150.462%
2026-07-02	17.0000	18.9500	15.9000	18.2500	+7.670%	1,461	7,084	+137.425%
2026-07-01	15.9000	18.3000	15.4000	16.9500	+18.118%	136	7,084	+155.634%
2026-06-30	14.4900	14.8500	14.1000	14.3500	+1.413%	262	7,067	+201.951%
2026-06-29	14.3500	16.2700	13.5500	14.1500	-5.792%	101	7,298	+206.219%
2026-06-26	12.0000	15.1000	12.0000	15.0200	+32.335%	190	7,296	+188.482%
2026-06-25	11.7000	12.1500	10.6000	11.3500	-7.347%	1,435	7,288	+281.762%
2026-06-24	13.8000	14.4400	12.2500	12.2500	-8.990%	278	6,726	+253.714%
2026-06-23	14.4500	14.7000	13.4600	13.4600	+5.238%	35	6,473	+221.917%
2026-06-22	14.5500	16.0200	12.7900	12.7900	-16.894%	1,175	6,464	+238.780%
2026-06-18	15.0500	16.3000	14.0000	15.3900	+3.150%	276	5,696	+181.546%
2026-06-17	16.4500	17.0000	14.7500	14.9200	-15.467%	523	5,696	+190.416%
2026-06-16	18.3700	18.8000	17.6000	17.6500	-10.087%	393	5,696	+145.496%
2026-06-15	18.7500	20.2500	18.7500	19.6300	+8.453%	80	5,499	+120.734%
2026-06-12	17.6200	18.9500	16.5500	18.1000	+0.556%	122	5,487	+139.392%
2026-06-11	18.0000	18.5000	16.3000	18.0000	-5.263%	642	5,423	+140.722%
2026-06-10	19.0000	21.1000	18.4400	19.0000	-6.863%	216	4,962	+128.053%
2026-06-09	21.5000	22.5000	19.2000	20.4000	-10.132%	300	4,828	+112.402%
2026-06-08	23.5000	23.5000	21.2500	22.7000	-2.575%	637	4,658	+90.881%
2026-06-05	26.5100	26.6000	22.8000	23.3000	-11.035%	688	4,153	+85.966%
2026-06-04	27.3000	28.4500	25.7500	26.1900	-2.676%	73	3,718	+65.445%
2026-06-03	29.7600	30.1900	25.4100	26.9100	-12.969%	139	3,714	+61.018%
2026-06-02	31.8000	34.6000	30.7500	30.9200	-19.479%	362	3,693	+40.136%
2026-06-01	36.8000	38.8700	34.8000	38.4000	+23.274%	432	3,446	+12.839%
2026-05-29	25.0500	31.1500	24.1200	31.1500	+34.557%	260	3,484	+39.101%
2026-05-28	21.0000	24.6500	21.0000	23.1500	+19.207%	176	3,470	+87.171%
2026-05-27	19.5000	20.1000	18.9700	19.4200	-2.900%	51	3,545	+123.120%
2026-05-26	20.0000	21.2500	19.5000	20.0000	-4.535%	68	3,542	+116.650%
2026-05-22	21.6500	21.6500	20.0700	20.9500	-0.946%	62	3,509	+106.826%
2026-05-21	22.2000	22.2000	20.7800	21.1500	+1.439%	84	3,467	+104.870%
2026-05-20	19.3400	22.3500	19.0000	20.8500	+4.250%	53	3,467	+107.818%
2026-05-19	23.4500	24.5500	20.0000	20.0000	-7.579%	91	3,349	+116.650%
2026-05-18	20.0000	22.2000	20.0000	21.6400	+0.651%	39	3,349	+100.231%
2026-05-15	19.5600	23.4500	19.0800	21.5000	+18.457%	196	3,349	+101.535%
2026-05-14	16.0000	18.8000	16.0000	18.1500	+10.067%	108	3,388	+138.733%
2026-05-13	15.5600	16.9000	15.5600	16.4900	-2.426%	1,560	3,639	+162.765%
2026-05-12	16.6500	17.3700	16.5000	16.9000	-3.152%	1,334	3,639	+156.391%
2026-05-11	16.5500	17.4500	16.5500	17.4500	-4.905%	109	3,639	+148.309%
2026-05-08	18.2100	18.9000	18.0000	18.3500	-5.704%	124	2,848	+136.131%
2026-05-07	19.9100	21.3100	19.3300	19.4600	+10.380%	85	2,845	+122.662%
2026-05-06	16.1000	19.0000	15.4500	17.6300	+4.012%	38	2,817	+145.774%
2026-05-05	18.4000	18.4000	16.6800	16.9500	-6.457%	88	2,800	+155.634%
2026-05-04	18.6600	19.7000	18.1200	18.1200	-1.522%	23	2,785	+139.128%
2026-05-01	18.5000	19.7700	18.4000	18.4000	+3.662%	133	2,837	+135.489%
2026-04-30	20.0000	20.0000	15.7000	17.7500	-26.042%	353	2,837	+144.113%
2026-04-29	23.8500	24.6300	22.6800	24.0000	-6.067%	57	2,796	+80.542%
2026-04-28	23.3000	25.5500	23.1000	25.5500	+5.361%	129	2,785	+69.589%
2026-04-27	23.7000	24.4600	22.3600	24.2500	+2.407%	109	2,756	+78.680%
2026-04-24	21.3000	23.6800	20.9600	23.6800	+13.519%	35	2,710	+82.981%
2026-04-23	22.9500	22.9500	20.0000	20.8600	-16.826%	84	2,710	+107.718%
2026-04-22	22.9800	25.3500	22.9800	25.0800	+11.815%	39	2,679	+72.767%
2026-04-21	21.2300	23.8700	21.2300	22.4300	+8.620%	49	2,664	+93.179%
2026-04-20	21.5000	22.0000	19.7500	20.6500	-8.426%	293	2,664	+109.831%
2026-04-17	23.1700	25.7000	21.9000	22.5500	+2.500%	174	2,469	+92.151%
2026-04-16	21.8800	22.5800	20.3400	22.0000	+7.579%	105	2,511	+96.955%
2026-04-15	17.7600	20.7900	17.5500	20.4500	+29.512%	122	2,515	+111.883%
2026-04-14	15.0000	16.3000	15.0000	15.7900	+17.398%	128	2,529	+174.414%
2026-04-13	10.8300	13.4500	10.8300	13.4500	+27.488%	81	2,463	+222.156%
2026-04-10	10.5000	10.5500	10.2800	10.5500	+4.559%	78	2,420	+310.711%
2026-04-09	9.5500	10.2000	9.2400	10.0900	+1.305%	55	2,365	+329.435%
2026-04-08	11.2000	11.2000	9.7500	9.9600	+2.680%	23	2,322	+335.040%
2026-04-07	9.5000	9.7000	9.5000	9.7000	-2.513%	5	2,312	+346.701%
2026-04-06	9.9300	9.9500	9.8800	9.9500	-1.485%	16	2,310	+335.477%
2026-04-02	9.8100	10.2000	9.7500	10.1000	-3.534%	16	2,301	+329.010%
2026-04-01	10.5200	11.0000	10.0000	10.4700	+2.748%	26	2,301	+313.849%
2026-03-31	10.0000	10.5000	9.4100	10.1900	+11.978%	25	2,293	+325.221%
2026-03-30	9.1600	9.7300	8.7600	9.1000	+3.409%	217	2,290	+376.154%
2026-03-27	9.3000	9.3000	8.7100	8.8000	-9.278%	68	2,224	+392.386%
2026-03-26	10.2500	10.5300	9.5500	9.7000	-5.917%	98	2,210	+346.701%
2026-03-25	11.0000	11.0000	10.3100	10.3100	-6.273%	48	2,204	+320.272%
2026-03-24	12.0900	12.0900	10.7400	11.0000	-9.614%	43	2,174	+293.909%
2026-03-23	13.2500	13.2500	12.1000	12.1700	-5.878%	42	2,161	+256.039%
2026-03-20	13.0000	13.3600	12.8000	12.9300	-5.275%	23	2,166	+235.112%
2026-03-19	14.0000	14.0000	13.5800	13.6500	-5.208%	14	2,157	+217.436%
2026-03-18	15.8000	15.8000	14.4000	14.4000	-9.831%	114	2,152	+200.903%
2026-03-17	16.7500	17.0300	15.9600	15.9700	-4.371%	28	2,141	+171.321%
2026-03-16	16.5500	16.7000	16.1000	16.7000	+1.212%	97	2,116	+159.461%
2026-03-13	17.8200	17.8200	16.5000	16.5000	-12.929%	24	2,112	+162.606%
2026-03-12	18.7300	18.9500	18.7300	18.9500	+1.609%	3	2,099	+128.654%
2026-03-11	20.2700	20.2700	18.6500	18.6500	-5.570%	6	2,097	+132.332%
2026-03-10	20.5500	20.5500	19.7500	19.7500	-8.140%	123	2,092	+119.392%
2026-03-09	21.3900	21.5000	20.3200	21.5000	-0.693%	37	2,006	+101.535%
2026-03-06	23.4500	23.4500	21.6500	21.6500	-5.870%	4	2,022	+100.139%
2026-03-05	22.1000	23.0000	22.1000	23.0000	+6.729%	15	2,020	+88.391%
2026-03-04	21.5500	23.0000	21.1000	21.5500	+1.891%	30	2,016	+101.067%
2026-03-03	18.7500	21.5000	18.7500	21.1500	+9.021%	27	1,998	+104.870%
2026-03-02	18.3500	20.0500	18.3500	19.4000	+5.895%	49	1,988	+123.351%
2026-02-27	18.3000	18.9100	18.3000	18.3200	-10.808%	12	1,985	+136.517%
2026-02-26	20.5000	21.6000	19.8200	20.5400	+5.333%	43	1,985	+110.954%
2026-02-25	17.3600	19.5000	17.3600	19.5000	+17.612%	27	2,001	+122.205%
2026-02-24	15.4500	16.6500	15.1500	16.5800	+6.968%	42	2,001	+161.339%
2026-02-23	16.2000	16.4400	15.4200	15.5000	-13.408%	225	1,980	+179.548%
2026-02-20	17.7000	18.3500	17.7000	17.9000	-2.717%	13	1,862	+142.067%
2026-02-19	18.1000	19.0000	18.1000	18.4000	+1.433%	69	1,857	+135.489%
2026-02-18	17.7000	18.2100	17.7000	18.1400	+4.313%	21	1,803	+138.864%
2026-02-17	18.1000	18.5500	17.3900	17.3900	-10.958%	58	1,808	+149.166%
2026-02-13	19.0000	19.5300	18.3200	19.5300	+1.719%	16	1,802	+121.864%
2026-02-12	19.8200	19.8400	18.5500	19.2000	-3.323%	252	1,802	+125.677%
2026-02-11	21.9800	22.0000	19.4400	19.8600	-8.479%	44	1,818	+118.177%
2026-02-10	24.6500	24.6500	21.7000	21.7000	+0.463%	28	1,777	+99.677%
2026-02-09	19.5500	21.6500	19.5100	21.6000	+14.894%	41	1,801	+100.602%
2026-02-06	17.8000	18.8000	16.8600	18.8000	+10.588%	106	1,780	+130.479%
2026-02-05	19.3600	19.3600	17.0000	17.0000	-19.048%	258	1,754	+154.882%
2026-02-04	20.1900	22.0500	20.0000	21.0000	+5.528%	34	1,542	+106.333%
2026-02-03	21.9900	22.1500	19.5500	19.9000	-11.947%	105	1,536	+117.739%
2026-02-02	25.0000	25.1400	22.6000	22.6000	-11.373%	140	1,530	+91.726%
2026-01-30	28.0000	28.0000	25.3000	25.5000	-6.764%	159	1,461	+69.922%
2026-01-29	27.4500	29.3700	24.0000	27.3500	-39.956%	840	1,410	+58.428%
2026-01-28	45.0000	46.2500	44.0000	45.5500	+2.360%	26	1,592	-4.874%
2026-01-27	42.5000	44.5000	42.3000	44.5000	+8.669%	30	1,577	-2.629%
2026-01-26	37.8500	41.2000	37.8500	40.9500	+5.541%	21	1,595	+5.812%
2026-01-23	33.9000	40.5000	33.9000	38.8000	+20.948%	17	1,596	+11.675%
2026-01-22	30.5000	32.0800	30.1300	32.0800	+11.003%	5	1,600	+35.069%
2026-01-21	30.6000	31.0000	28.4500	28.9000	-9.148%	450	1,601	+49.931%
2026-01-20	30.5000	31.8100	30.5000	31.8100	-5.888%	78	1,332	+36.215%
2026-01-16	34.7000	35.3200	33.8000	33.8000	-3.152%	15	1,267	+28.195%
2026-01-15	34.8000	35.3500	34.8000	34.9000	+1.838%	14	1,267	+24.155%
2026-01-14	36.9500	37.2300	34.2700	34.2700	-8.320%	73	1,264	+26.437%
2026-01-13	38.9800	38.9800	36.8000	37.3800	-10.873%	62	1,304	+15.918%
2026-01-09	39.8000	41.9400	39.8000	41.9400	+2.744%	6	1,292	+3.314%
2026-01-08	41.1500	41.4600	40.8200	40.8200	-7.751%	32	1,292	+6.149%
2026-01-07	44.0000	46.0000	44.0000	44.2500	+9.232%	5	1,262	-2.079%
2026-01-06	39.6300	40.7500	39.0000	40.5100	+1.784%	32	1,260	+6.961%
2026-01-05	39.7500	40.4900	39.7500	39.8000	-0.375%	7	1,260	+8.869%
2026-01-02	42.9500	42.9500	39.8500	39.9500	-11.907%	24	1,260	+8.461%
2025-12-31	45.3500	45.3500	45.3500	45.3500	-1.946%	3	1,240	-4.454%
2025-12-30	46.1900	46.4000	45.8200	46.2500	-0.108%	8	1,240	-6.314%
2025-12-26	46.3000	46.3000	46.3000	46.3000	-1.384%	1	1,234	-6.415%
2025-12-24	46.9500	46.9500	46.9500	46.9500	-0.509%	3	1,234	-7.710%
2025-12-23	47.1900	47.1900	47.1900	47.1900	+0.468%	1	1,234	-8.180%
2025-12-22	46.9700	46.9700	46.9700	46.9700	+0.342%	1	1,234	-7.750%
2025-12-19	46.8100	46.8100	46.8100	46.8100	-1.556%	11	1,234	-7.434%
2025-12-18	47.5300	48.7000	47.3500	47.5500	+5.199%	26	1,234	-8.875%
2025-12-17	44.5000	45.5500	44.5000	45.2000	+1.006%	19	1,224	-4.137%
2025-12-16	43.6500	45.1500	43.6500	44.7500	0.000%	46	1,225	-3.173%
2025-12-15	45.1200	45.1200	44.1700	44.7500	-6.381%	20	1,244	-3.173%
2025-12-12	48.2000	48.6300	47.6500	47.8000	-4.419%	11	1,254	-9.351%
2025-12-11	48.6500	50.8400	48.4000	50.0100	+5.174%	7	1,257	-13.357%
2025-12-10	47.5200	48.8500	47.5200	47.5500	-10.452%	3	1,257	-8.875%
2025-12-09	53.2700	53.2700	52.8000	53.1000	-1.576%	3	1,256	-18.399%
2025-12-08	51.6500	53.9500	51.6500	53.9500	+12.748%	7	1,256	-19.685%
2025-12-04	47.2700	47.8500	47.2700	47.8500	+0.525%	2	1,258	-9.446%
2025-12-03	47.6000	47.6000	47.6000	47.6000	-9.454%	1	1,258	-8.971%
2025-12-02	52.5700	52.5700	52.5700	52.5700	+2.078%	11	1,258	-17.577%
2025-12-01	50.9500	51.5000	50.9500	51.5000	-4.417%	30	1,258	-15.864%
2025-11-28	53.4500	54.1500	53.4500	53.8800	+4.927%	5	1,238	-19.581%
2025-11-26	49.6000	52.3800	49.5800	51.3500	+9.722%	107	1,237	-15.618%
2025-11-25	44.1400	47.1500	43.6000	46.8000	+2.632%	22	1,237	-7.415%
2025-11-24	46.0200	46.3900	45.4500	45.6000	-4.642%	9	1,233	-4.978%
2025-11-21	47.1800	47.8200	45.5600	47.8200	-3.918%	9	1,234	-9.389%
2025-11-20	55.5200	55.5200	49.7700	49.7700	-7.919%	49	1,233	-12.940%
2025-11-19	57.7100	57.7100	52.7000	54.0500	-6.891%	153	1,247	-19.833%
2025-11-18	59.3300	59.4600	55.0000	58.0500	-7.930%	15	1,113	-25.357%
2025-11-17	64.3600	66.0200	63.0500	63.0500	-1.330%	4	1,112	-31.277%
2025-11-14	61.8300	63.9000	61.8300	63.9000	+2.651%	892	1,111	-32.191%
2025-11-13	64.8500	64.8500	59.8600	62.2500	-3.787%	9	348	-30.394%
2025-11-12	61.5200	64.7000	59.5500	64.7000	+4.271%	4	352	-33.029%
2025-11-11	62.0500	62.0500	62.0500	62.0500	-1.194%	1	354	-30.169%
2025-11-10	59.8500	62.8000	59.8500	62.8000	+5.210%	232	354	-31.003%
2025-11-07	59.6900	59.6900	59.6900	59.6900	-0.400%	1	500	-27.408%
2025-11-06	60.0500	60.5500	59.0700	59.9300	-6.462%	12	500	-27.699%
2025-11-05	65.7500	65.7500	64.0700	64.0700	-2.228%	4	497	-32.371%
2025-11-04	66.0000	66.0000	65.5300	65.5300	-1.533%	3	498	-33.878%
2025-11-03	70.9600	71.5000	66.5500	66.5500	-3.621%	12	499	-34.891%
2025-10-31	68.9000	69.5500	68.4000	69.0500	-3.830%	18	499	-37.248%
2025-10-30	77.8500	77.8500	71.8000	71.8000	-13.494%	5	496	-39.652%
2025-10-29	81.6500	83.1000	80.0500	83.0000	+0.351%	208	498	-47.795%
2025-10-28	82.9500	83.9600	82.2500	82.7100	+10.398%	57	384	-47.612%
2025-10-27	72.7500	75.2000	72.7500	74.9200	+8.611%	7	401	-42.165%
2025-10-24	68.8500	70.0000	68.8500	68.9800	+0.335%	13	401	-37.185%
2025-10-23	68.6000	68.7500	68.6000	68.7500	+1.551%	6	397	-36.975%
2025-10-22	67.7000	67.7000	67.7000	67.7000	+3.787%	5	396	-35.997%
2025-10-21	64.2900	65.2300	64.1700	65.2300	-0.443%	12	391	-33.574%
2025-10-20	65.5200	65.5200	65.5200	65.5200	+2.183%	1	383	-33.868%
2025-10-17	63.1000	64.6100	63.1000	64.1200	+0.094%	18	382	-32.424%
2025-10-15	64.5000	64.5300	63.8000	64.0600	+3.323%	12	376	-32.360%
2025-10-14	61.9900	62.0000	61.9900	62.0000	-3.201%	3	380	-30.113%
2025-10-13	64.2000	64.3900	64.0500	64.0500	-0.404%	15	378	-32.350%
2025-10-10	65.2700	65.2700	64.3100	64.3100	-5.161%	19	368	-32.623%
2025-10-09	67.0600	67.8100	66.8700	67.8100	-2.823%	20	385	-36.101%
2025-10-08	69.1300	69.9400	69.1300	69.7800	+1.263%	6	386	-37.905%
2025-10-07	68.7000	68.9200	68.5600	68.9100	-4.292%	5	381	-37.121%
2025-10-06	69.0300	72.7000	68.9800	72.0000	+8.876%	8	381	-39.819%
2025-10-03	65.9400	66.1300	65.9400	66.1300	+3.087%	2	382	-34.478%
2025-10-02	66.9800	66.9800	61.8200	64.1500	-3.097%	21	381	-32.455%
2025-10-01	62.3500	66.2000	62.3500	66.2000	+2.636%	15	373	-34.547%
2025-09-30	60.5000	64.5200	60.5000	64.5000	+5.911%	6	372	-32.822%
2025-09-26	58.8000	60.9400	58.8000	60.9000	+3.660%	8	370	-28.851%
2025-09-25	58.7500	58.7500	58.7500	58.7500	-2.181%	2	372	-26.247%
2025-09-24	60.0600	60.0600	60.0600	60.0600	-1.895%	5	372	-27.855%
2025-09-23	62.3800	62.5000	61.2200	61.2200	-3.742%	9	367	-29.222%
2025-09-22	63.4000	63.8000	62.7000	63.6000	-0.935%	14	372	-31.871%
2025-09-19	61.6100	64.2000	61.6100	64.2000	+6.822%	2	369	-32.508%
2025-09-17	60.1000	60.1000	60.1000	60.1000	-3.298%	1	370	-27.903%
2025-09-16	62.1500	62.1500	62.1500	62.1500	+0.177%	2	369	-30.282%
2025-09-15	59.3100	62.0400	59.3100	62.0400	+1.290%	5	369	-30.158%
2025-09-12	60.4200	61.2500	60.4200	61.2500	+11.364%	2	369	-29.257%
2025-09-11	55.0000	55.0000	55.0000	55.0000	+0.273%	1	369	-21.218%
2025-09-10	55.2000	55.2000	54.0500	54.8500	+2.047%	3	369	-21.003%
2025-09-09	53.7500	53.7500	53.7500	53.7500	+0.863%	2	370	-19.386%
2025-09-08	54.4500	54.4500	53.2900	53.2900	+4.798%	4	368	-18.690%
2025-09-05	55.3700	55.3700	50.6300	50.8500	-12.883%	7	368	-14.789%
2025-09-04	58.5000	58.5000	58.3700	58.3700	+3.036%	3	368	-25.767%
2025-09-02	56.6000	56.6500	56.6000	56.6500	-4.758%	30	366	-23.513%
2025-08-29	59.4800	59.4800	59.4800	59.4800	-1.032%	1	352	-27.152%
2025-08-28	59.1000	60.1000	59.1000	60.1000	+4.340%	5	352	-27.903%
2025-08-27	57.6000	57.6000	57.6000	57.6000	+4.348%	1	351	-24.774%
2025-08-26	57.5500	57.5500	55.2000	55.2000	-7.133%	11	350	-21.504%
2025-08-22	59.8500	59.8500	59.4400	59.4400	-1.344%	18	342	-27.103%
2025-08-21	59.8800	60.2500	59.5100	60.2500	+1.946%	70	341	-28.083%
2025-08-20	59.1000	59.1000	59.1000	59.1000	-4.058%	1	292	-26.684%
2025-08-19	61.8000	61.9000	61.3700	61.6000	-4.348%	15	291	-29.659%
2025-08-18	68.2000	68.2000	64.4000	64.4000	-7.934%	15	289	-32.717%
2025-08-15	68.6100	70.1000	68.6100	69.9500	-0.143%	9	278	-38.056%
2025-08-14	69.9500	70.0500	69.9500	70.0500	-4.264%	6	284	-38.144%
2025-08-13	73.7500	73.7500	73.1700	73.1700	-0.517%	16	281	-40.782%
2025-08-12	70.2800	73.5500	70.2600	73.5500	+4.252%	53	294	-41.088%
2025-08-11	67.7500	70.5500	67.7500	70.5500	+1.672%	29	246	-38.583%
2025-08-08	68.8800	69.3900	68.8700	69.3900	+0.858%	6	237	-37.556%
2025-08-07	72.1600	72.1600	68.8000	68.8000	-4.867%	2	235	-37.020%
2025-08-06	72.3500	72.4500	71.9500	72.3200	-4.892%	12	234	-40.086%
2025-08-05	77.1000	77.1000	76.0400	76.0400	-2.985%	9	227	-43.017%
2025-08-04	77.1500	78.3800	77.1500	78.3800	+9.853%	33	219	-44.718%
2025-08-01	71.6400	71.6400	70.0200	71.3500	-7.638%	5	219	-39.271%
2025-07-31	86.5000	86.5000	77.1500	77.2500	+18.846%	258	220	-43.909%
2025-07-30	65.3000	65.3000	64.9900	65.0000	-2.622%	27	133	-33.338%
2025-07-28	66.7500	66.7500	66.7500	66.7500	+7.229%	1	122	-35.086%
2025-07-22	62.6600	62.6600	62.2500	62.2500	-2.613%	2	122	-30.394%
2025-07-21	63.9200	63.9200	63.9200	63.9200	-1.358%	4	122	-32.212%
2025-07-18	64.8000	64.8000	64.8000	64.8000	-1.490%	44	118	-33.133%
2025-07-17	64.3600	66.2500	64.3600	65.7800	+4.745%	25	80	-34.129%
2025-07-15	62.7500	62.8000	62.7500	62.8000	+8.557%	5	62	-31.003%
2025-07-01	57.8500	57.8500	57.8500	57.8500	-3.018%	1	62	-25.099%
2025-06-30	57.6500	59.6500	57.6500	59.6500	+3.362%	23	62	-27.360%
2025-06-27	58.5500	58.5500	57.6000	57.7100	-1.012%	6	43	-24.918%
2025-06-26	57.9300	58.3000	57.9300	58.3000	+3.866%	2	40	-25.678%
2025-06-25	55.9000	56.1300	55.9000	56.1300	+0.501%	2	39	-22.804%
2025-06-24	55.5200	56.3500	55.5200	55.8500	+9.146%	18	38	-22.417%
2025-06-20	51.1700	51.1700	51.1700	51.1700	-0.156%	2	29	-15.321%
2025-06-17	51.2500	51.2500	51.2500	51.2500	-0.097%	1	29	-15.454%
2025-06-16	52.2700	52.2700	51.0500	51.3000	+3.951%	11	29	-15.536%
2025-06-13	50.3200	50.3200	49.3500	49.3500	-3.932%	8	19	-12.199%
2025-06-12	51.3700	51.3700	51.3700	51.3700	+6.027%	6	21	-15.651%
2025-06-11	47.1500	49.1000	47.1500	48.4500	+1.679%	7	21	-10.568%
2025-06-10	47.6500	47.6500	47.6500	47.6500	+2.363%	4	21	-9.066%
2025-06-05	46.5500	46.5500	46.5500	46.5500	+3.652%	1	21	-6.917%
2025-06-04	45.3400	45.3400	44.8500	44.9100	+2.068%	10	21	-3.518%
2025-06-02	44.0000	44.0000	44.0000	44.0000	+2.207%	1	12	-1.523%
2025-05-21	43.6800	43.6800	42.6500	43.0500	-2.337%	3	11	+0.650%
2025-05-19	44.0800	44.0800	44.0800	44.0800	+5.581%	1	12	-1.701%
2025-05-14	41.7500	41.7500	41.7500	41.7500	+13.144%	1	11	+3.784%
2025-05-05	36.9000	36.9000	36.9000	36.9000	+11.312%	1	11	+17.425%
2025-05-01	33.1500	33.1500	33.1500	33.1500	+65.007%	1	11	+30.709%
2025-04-30	20.2200	20.2200	20.0900	20.0900	+54.777%	2	11	+115.679%
2025-04-22	12.9800	12.9800	12.9800	12.9800	-20.998%	1	12	+233.821%
2025-04-04	18.5300	18.9900	16.4300	16.4300	-30.085%	12	11	+163.725%
2025-03-25	23.2500	23.5000	23.2500	23.5000	+10.588%	2	8	+84.383%
2025-03-21	21.2500	21.2500	21.2500	21.2500	+1.967%	2	8	+103.906%
2025-03-10	20.8400	20.8400	20.8400	20.8400	-21.801%	1	8	+107.917%
2025-02-27	26.6500	26.6500	26.6500	26.6500	-21.962%	1	9	+62.589%
2025-02-20	33.7300	34.1500	33.7300	34.1500	+8.138%	2	8	+26.881%
2025-02-19	31.5800	31.5800	31.5800	31.5800	+1.543%	1	7	+37.207%
2025-02-13	30.8000	31.1000	30.8000	31.1000	-7.081%	2	4	+39.325%
2025-01-30	34.7500	34.7500	33.3300	33.4700	-3.322%	5	4	+29.459%
2025-01-14	34.6200	34.6200	34.6200	34.6200	-8.461%	1	4	+25.159%
2025-01-10	38.1300	38.7400	37.8200	37.8200	0.000%	6	3	+14.569%