Dark

MSFT20270617C600
MSFT Jun 17 2027 600.00 Call (MSFT270617C00600000)
option OPRA

EOD

Sep 28, 2026

27.48-9.007%(-2.72)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.5000	28.2500	25.9500	27.4800	-9.007%	41	5,738	0.000%
2026-09-25	23.5000	31.5000	23.5000	30.2000	+30.454%	331	5,733	-9.007%
2026-09-24	22.5000	23.1500	21.8500	23.1500	-5.394%	141	5,750	+18.704%
2026-09-23	25.0000	27.5000	23.3500	24.4700	+1.116%	80	5,740	+12.301%
2026-09-22	26.3800	26.8000	22.9000	24.2000	-3.200%	141	5,785	+13.554%
2026-09-21	21.8000	25.0000	21.5000	25.0000	+11.607%	95	5,735	+9.920%
2026-09-18	22.1000	22.4200	21.7000	22.4000	-7.514%	19	5,726	+22.679%
2026-09-17	25.0000	25.0000	22.9000	24.2200	+8.707%	46	5,724	+13.460%
2026-09-16	23.5000	23.5000	21.7500	22.2800	-9.431%	120	5,714	+23.339%
2026-09-15	25.9600	25.9600	24.6000	24.6000	-10.643%	87	5,636	+11.707%
2026-09-14	25.0000	28.6500	24.7300	27.5300	+13.246%	68	5,636	-0.182%
2026-09-11	24.5000	25.5500	24.0000	24.3100	+1.292%	18	5,612	+13.040%
2026-09-10	22.2300	24.8000	22.2300	24.0000	+2.345%	46	5,611	+14.500%
2026-09-09	23.5000	23.8000	22.9000	23.4500	+0.514%	10	5,591	+17.186%
2026-09-08	23.6500	23.6500	22.7500	23.3300	-9.009%	80	5,587	+17.788%
2026-09-04	29.1200	29.1200	25.0000	25.6400	-11.586%	35	5,594	+7.176%
2026-09-03	28.8000	31.1500	28.8000	29.0000	+18.609%	522	5,594	-5.241%
2026-09-02	25.8400	25.9000	23.6000	24.4500	-7.561%	127	5,757	+12.393%
2026-09-01	26.6000	28.2100	25.5000	26.4500	-11.242%	50	5,746	+3.894%
2026-08-31	30.9500	31.0700	29.8000	29.8000	-8.308%	12	5,728	-7.785%
2026-08-28	29.2500	34.0900	29.2500	32.5000	+11.492%	91	5,730	-15.446%
2026-08-27	23.9500	29.9500	23.5000	29.1500	+12.766%	178	5,765	-5.729%
2026-08-26	25.0000	25.8500	25.0000	25.8500	+6.818%	46	5,795	+6.306%
2026-08-25	23.7000	24.2500	23.7000	24.2000	-3.777%	18	5,790	+13.554%
2026-08-24	22.6000	25.2500	22.6000	25.1500	+9.348%	89	5,784	+9.264%
2026-08-21	22.6900	23.6000	22.6900	23.0000	+1.099%	39	5,743	+19.478%
2026-08-20	22.5000	22.8500	22.0000	22.7500	+0.530%	346	5,739	+20.791%
2026-08-19	22.0300	24.8000	22.0300	22.6300	-0.963%	29	5,545	+21.432%
2026-08-18	23.0000	23.2000	22.4500	22.8500	+2.237%	50	5,535	+20.263%
2026-08-17	25.1500	25.1500	21.9100	22.3500	-16.760%	195	5,523	+22.953%
2026-08-14	27.8200	28.5000	26.4200	26.8500	-4.107%	44	5,508	+2.346%
2026-08-13	27.5000	29.1200	26.5900	28.0000	+3.704%	212	5,489	-1.857%
2026-08-12	29.7000	29.7000	26.6000	27.0000	-12.903%	122	5,487	+1.778%
2026-08-11	32.2200	32.4000	30.6000	31.0000	-5.430%	416	5,394	-11.355%
2026-08-10	33.0000	35.9800	32.3000	32.7800	+2.759%	477	5,068	-16.168%
2026-08-07	33.0000	34.0000	31.0000	31.9000	-2.892%	97	5,076	-13.856%
2026-08-06	29.5700	32.8500	29.5000	32.8500	+17.112%	181	5,098	-16.347%
2026-08-05	32.5000	32.5000	28.0500	28.0500	-7.426%	187	5,215	-2.032%
2026-08-04	27.2500	32.8500	26.8500	30.3000	+6.728%	452	5,319	-9.307%
2026-08-03	22.9500	29.5000	21.7500	28.3900	+38.084%	754	5,323	-3.205%
2026-07-31	17.5800	20.6000	17.0500	20.5600	+11.497%	451	5,151	+33.658%
2026-07-30	16.1100	19.1000	12.9000	18.4400	+103.757%	1,399	5,174	+49.024%
2026-07-29	10.0000	10.6700	9.0500	9.0500	-7.653%	119	5,262	+203.646%
2026-07-28	10.5000	11.0100	9.8000	9.8000	-3.448%	106	5,251	+180.408%
2026-07-27	9.8500	10.1500	9.5500	10.1500	+9.140%	69	5,229	+170.739%
2026-07-24	10.0000	10.2000	9.3000	9.3000	-2.618%	35	5,277	+195.484%
2026-07-23	11.0000	11.0000	8.7500	9.5500	-14.196%	103	5,269	+187.749%
2026-07-22	12.9000	13.3500	10.7500	11.1300	-9.512%	20	5,295	+146.900%
2026-07-21	12.4500	12.7500	12.1500	12.3000	-6.107%	13	5,290	+123.415%
2026-07-20	11.0000	13.1500	11.0000	13.1000	+2.344%	41	5,289	+109.771%
2026-07-17	11.9000	12.8000	11.8000	12.8000	-3.469%	81	5,298	+114.688%
2026-07-16	12.6100	14.1000	12.4700	13.2600	+5.238%	98	5,255	+107.240%
2026-07-15	11.5000	13.0000	11.5000	12.6000	+12.000%	141	5,254	+118.095%
2026-07-14	10.7000	11.5000	10.3500	11.2500	-8.163%	60	5,276	+144.267%
2026-07-13	12.0000	12.3500	10.7500	12.2500	+8.407%	74	5,257	+124.327%
2026-07-10	11.4000	12.0000	10.4500	11.3000	+2.727%	58	5,268	+143.186%
2026-07-09	10.0000	11.0000	9.3900	11.0000	+5.769%	100	5,265	+149.818%
2026-07-08	10.7500	11.0000	10.4000	10.4000	-13.333%	776	5,237	+164.231%
2026-07-07	12.0000	13.5000	11.3000	12.0000	+0.587%	82	4,513	+129.000%
2026-07-06	12.6000	12.6000	10.9000	11.9300	-8.231%	66	4,474	+130.344%
2026-07-02	11.9800	13.3500	11.9800	13.0000	+6.557%	65	4,457	+111.385%
2026-07-01	11.5500	12.7000	10.4000	12.2000	+18.447%	231	4,457	+125.246%
2026-06-30	9.6000	10.4000	9.5500	10.3000	+7.292%	197	4,369	+166.796%
2026-06-29	11.0000	11.3500	9.4000	9.6000	-8.134%	293	4,330	+186.250%
2026-06-26	9.2600	10.7500	8.9000	10.4500	+30.462%	207	4,107	+162.967%
2026-06-25	7.8000	8.4000	7.5000	8.0100	-7.399%	380	4,038	+243.071%
2026-06-24	9.6000	9.9000	8.5000	8.6500	-7.288%	180	3,876	+217.688%
2026-06-23	10.0000	10.0000	9.3000	9.3300	+6.023%	22	3,905	+194.534%
2026-06-22	9.9200	10.8000	8.8000	8.8000	-16.190%	163	3,887	+212.273%
2026-06-18	11.1500	11.2500	9.6000	10.5000	+2.439%	129	3,661	+161.714%
2026-06-17	11.6500	11.9500	10.0900	10.2500	-15.638%	827	3,661	+168.098%
2026-06-16	14.2000	14.2000	12.1500	12.1500	-10.000%	447	3,661	+126.173%
2026-06-15	13.0000	15.0000	13.0000	13.5000	+6.804%	871	3,486	+103.556%
2026-06-12	12.5000	12.7000	11.6000	12.6400	+4.896%	38	4,032	+117.405%
2026-06-11	12.5000	13.0000	11.2300	12.0500	-5.933%	685	4,024	+128.050%
2026-06-10	13.8000	15.2500	12.8100	12.8100	-6.972%	231	3,745	+114.520%
2026-06-09	15.8600	15.8600	13.2500	13.7700	-13.668%	119	3,814	+99.564%
2026-06-08	15.3500	15.9500	14.8100	15.9500	-0.932%	206	3,839	+72.288%
2026-06-05	18.3500	18.3500	15.3600	16.1000	-11.538%	107	3,726	+70.683%
2026-06-04	19.8000	19.8000	17.9000	18.2000	-2.151%	81	3,718	+50.989%
2026-06-03	20.9300	21.2500	17.6000	18.6000	-13.889%	270	3,712	+47.742%
2026-06-02	23.4000	23.8500	21.4400	21.6000	-20.030%	998	3,694	+27.222%
2026-06-01	25.0500	28.0500	24.2300	27.0100	+28.619%	740	3,583	+1.740%
2026-05-29	17.2000	21.0000	17.2000	21.0000	+36.364%	224	3,290	+30.857%
2026-05-28	13.0000	16.3500	13.0000	15.4000	+18.462%	509	3,275	+78.442%
2026-05-27	12.7500	13.3500	12.6800	13.0000	-1.887%	101	3,034	+111.385%
2026-05-26	12.7500	13.7900	12.7500	13.2500	-1.119%	106	3,036	+107.396%
2026-05-22	14.5000	14.8000	13.4000	13.4000	-3.597%	39	3,033	+105.075%
2026-05-21	14.3000	14.4000	13.4600	13.9000	-1.068%	770	3,038	+97.698%
2026-05-20	12.2900	14.1000	12.2900	14.0500	+3.690%	365	3,038	+95.587%
2026-05-19	15.5000	15.7500	12.8500	13.5500	-7.823%	24	3,117	+102.804%
2026-05-18	13.7500	15.0000	13.2000	14.7000	+3.887%	236	3,117	+86.939%
2026-05-15	12.7000	15.3500	12.7000	14.1500	+21.355%	140	3,117	+94.205%
2026-05-14	10.8500	12.1500	10.6500	11.6600	+9.074%	52	3,042	+135.678%
2026-05-13	9.9500	10.7500	9.8800	10.6900	-0.558%	66	3,025	+157.063%
2026-05-12	10.8500	11.3000	10.5000	10.7500	-1.195%	47	3,025	+155.628%
2026-05-11	10.8400	11.9500	10.6000	10.8800	-5.391%	1,615	3,025	+152.574%
2026-05-08	12.0000	12.1700	11.3900	11.5000	-7.556%	34	2,980	+138.957%
2026-05-07	12.6500	13.6000	12.4000	12.4400	+10.972%	41	2,986	+120.900%
2026-05-06	10.0000	11.5000	10.0000	11.2100	+1.448%	201	2,970	+145.138%
2026-05-05	11.1300	11.1300	10.5000	11.0500	-2.212%	49	3,103	+148.688%
2026-05-04	12.1000	12.7000	11.2400	11.3000	-8.130%	37	3,083	+143.186%
2026-05-01	12.1800	12.9000	11.7000	12.3000	+7.050%	358	2,777	+123.415%
2026-04-30	12.5000	12.7500	10.0000	11.4900	-27.278%	592	2,777	+139.164%
2026-04-29	16.0000	16.2000	15.0000	15.8000	-7.602%	546	2,962	+73.924%
2026-04-28	15.8000	17.1000	15.3000	17.1000	+7.547%	25	3,020	+60.702%
2026-04-27	14.5000	16.3500	14.5000	15.9000	+2.581%	357	3,016	+72.830%
2026-04-24	14.1000	15.5000	13.9500	15.5000	+16.105%	80	2,823	+77.290%
2026-04-23	14.5500	14.8500	12.8500	13.3500	-20.299%	76	2,793	+105.843%
2026-04-22	15.0000	16.7500	15.0000	16.7500	+15.517%	89	2,772	+64.060%
2026-04-21	13.8500	15.6000	13.8500	14.5000	+7.407%	28	2,764	+89.517%
2026-04-20	14.1500	14.7500	13.4200	13.5000	-5.989%	164	2,764	+103.556%
2026-04-17	15.0600	17.0000	14.3600	14.3600	+0.420%	124	2,623	+91.365%
2026-04-16	14.5100	15.0000	13.0000	14.3000	+5.926%	183	2,682	+92.168%
2026-04-15	10.9300	13.6000	10.8000	13.5000	+30.435%	272	2,711	+103.556%
2026-04-14	10.0000	10.8000	9.8500	10.3500	+16.292%	67	2,758	+165.507%
2026-04-13	6.7800	8.9000	6.7800	8.9000	+33.835%	69	2,773	+208.764%
2026-04-10	6.1800	6.8000	6.0000	6.6500	+3.101%	118	2,784	+313.233%
2026-04-09	6.1500	6.4500	5.3700	6.4500	+8.403%	83	2,791	+326.047%
2026-04-08	6.9000	6.9000	5.9500	5.9500	-1.653%	110	2,727	+361.849%
2026-04-07	6.0000	6.0500	5.6000	6.0500	+0.498%	17	2,682	+354.215%
2026-04-06	6.3700	6.3700	6.0000	6.0200	-4.444%	38	2,671	+356.478%
2026-04-02	6.0000	6.3100	5.9500	6.3000	+0.800%	49	2,618	+336.190%
2026-04-01	6.7500	6.7500	6.1000	6.2500	0.000%	29	2,618	+339.680%
2026-03-31	6.8000	6.8000	5.8700	6.2500	+13.020%	44	2,607	+339.680%
2026-03-30	5.4700	5.9900	5.4500	5.5300	+1.654%	198	2,589	+396.926%
2026-03-27	5.7500	5.7500	5.4000	5.4400	-6.368%	220	2,724	+405.147%
2026-03-26	6.2500	6.4500	5.7500	5.8100	-7.484%	716	2,629	+372.978%
2026-03-25	7.0900	7.0900	6.2100	6.2800	-7.647%	286	2,061	+337.580%
2026-03-24	6.9000	7.0300	6.5400	6.8000	-8.108%	121	1,933	+304.118%
2026-03-23	7.9500	8.0200	7.3800	7.4000	-7.268%	84	1,918	+271.351%
2026-03-20	8.0000	8.3000	7.9200	7.9800	-5.562%	38	1,890	+244.361%
2026-03-19	8.8500	8.8500	8.3400	8.4500	-6.111%	48	1,890	+225.207%
2026-03-18	9.5000	10.4100	9.0000	9.0000	-10.000%	32	1,890	+205.333%
2026-03-17	10.4200	10.6000	9.8500	10.0000	-4.398%	25	1,890	+174.800%
2026-03-16	10.3800	10.6200	10.1000	10.4600	-2.060%	55	1,902	+162.715%
2026-03-13	11.1700	11.2600	10.6800	10.6800	-9.873%	63	1,889	+157.303%
2026-03-12	11.9000	12.2000	11.8000	11.8500	+0.424%	34	1,893	+131.899%
2026-03-11	12.9700	12.9700	11.8000	11.8000	-7.813%	34	1,866	+132.881%
2026-03-10	13.2600	13.2600	12.6600	12.8000	-5.882%	16	1,890	+114.688%
2026-03-09	13.4900	13.9000	13.0000	13.6000	-3.683%	101	1,883	+102.059%
2026-03-06	14.7300	15.5800	14.1000	14.1200	-7.410%	63	1,845	+94.618%
2026-03-05	14.5600	15.3000	14.4900	15.2500	+7.698%	179	1,796	+80.197%
2026-03-04	14.1200	15.2000	13.5600	14.1600	-0.632%	115	1,832	+94.068%
2026-03-03	12.4000	14.2500	12.2400	14.2500	+11.765%	81	1,774	+92.842%
2026-03-02	12.3000	13.1900	12.3000	12.7500	+4.082%	44	1,738	+115.529%
2026-02-27	11.5500	12.5900	11.5500	12.2500	-9.527%	34	1,752	+124.327%
2026-02-26	13.1500	14.0000	13.1500	13.5400	+6.530%	17	1,725	+102.954%
2026-02-25	11.4000	12.9000	11.4000	12.7100	+17.685%	271	1,908	+116.208%
2026-02-24	9.9500	10.8500	9.9000	10.8000	+7.463%	41	1,908	+154.444%
2026-02-23	10.8500	10.8500	9.9900	10.0500	-13.734%	316	1,907	+173.433%
2026-02-20	11.9000	11.9000	11.5000	11.6500	-2.101%	73	1,784	+135.880%
2026-02-19	11.9500	12.3300	11.8500	11.9000	+2.498%	85	1,720	+130.924%
2026-02-18	11.2500	11.9000	11.2500	11.6100	+3.200%	26	1,638	+136.693%
2026-02-17	11.4000	11.9000	11.0800	11.2500	-8.907%	61	1,615	+144.267%
2026-02-13	12.6000	12.9800	12.3500	12.3500	-5.653%	42	1,625	+122.510%
2026-02-12	13.0100	13.0900	12.1600	13.0900	+1.473%	6	1,625	+109.931%
2026-02-11	13.8000	13.8000	12.6000	12.9000	-10.105%	50	1,620	+113.023%
2026-02-10	14.9000	16.2400	14.3500	14.3500	-0.416%	46	1,632	+91.498%
2026-02-09	12.0000	14.4100	12.0000	14.4100	+17.633%	105	1,626	+90.701%
2026-02-06	11.3600	12.3500	11.0000	12.2500	+10.860%	19	1,600	+124.327%
2026-02-05	12.2900	12.2900	11.0000	11.0500	-19.048%	103	1,597	+148.688%
2026-02-04	12.9400	14.1500	12.8000	13.6500	+5.814%	42	1,540	+101.319%
2026-02-03	14.0400	14.0400	12.6000	12.9000	-13.423%	78	1,547	+113.023%
2026-02-02	16.9500	16.9500	14.9000	14.9000	-11.834%	17	1,535	+84.430%
2026-01-30	18.5000	18.5000	16.3500	16.9000	-2.312%	224	1,521	+62.604%
2026-01-29	19.5000	19.5000	15.5500	17.3000	-43.073%	364	1,400	+58.844%
2026-01-28	29.3000	30.4200	29.3000	30.3900	+1.131%	25	1,194	-9.576%
2026-01-27	28.9800	30.2500	28.2000	30.0500	+7.822%	21	1,207	-8.552%
2026-01-26	25.7500	27.8700	25.7500	27.8700	+7.192%	11	1,216	-1.399%
2026-01-23	21.2000	27.5000	21.2000	26.0000	+22.931%	24	1,215	+5.692%
2026-01-22	20.2100	21.1500	19.4000	21.1500	+11.727%	35	1,214	+29.929%
2026-01-21	19.3500	20.1500	18.7500	18.9300	-10.071%	41	1,205	+45.166%
2026-01-20	20.3000	21.0500	20.3000	21.0500	-4.318%	9	1,170	+30.546%
2026-01-16	23.0400	23.1200	22.0000	22.0000	-1.478%	19	1,157	+24.909%
2026-01-15	22.8000	23.0500	22.3300	22.3300	-1.500%	19	1,157	+23.063%
2026-01-14	24.0000	24.2500	22.5000	22.6700	-9.681%	300	1,149	+21.217%
2026-01-13	25.6000	25.6000	24.3300	25.1000	-4.015%	65	1,139	+9.482%
2026-01-12	26.9000	27.0000	26.1500	26.1500	-4.388%	10	1,130	+5.086%
2026-01-09	26.2000	27.5800	26.2000	27.3500	-0.182%	69	1,128	+0.475%
2026-01-08	27.6000	27.6000	26.8000	27.4000	-10.016%	7	1,127	+0.292%
2026-01-07	29.2000	30.4500	29.1900	30.4500	+10.526%	22	1,122	-9.754%
2026-01-06	25.3000	27.5500	25.3000	27.5500	+4.159%	350	1,127	-0.254%
2026-01-05	26.3000	26.4500	26.3000	26.4500	+0.380%	6	818	+3.894%
2026-01-02	26.9800	27.3500	26.0000	26.3500	-10.374%	115	818	+4.288%
2025-12-31	30.1000	30.1000	29.4000	29.4000	-4.172%	102	800	-6.531%
2025-12-30	30.3800	30.8000	30.3500	30.6800	+0.689%	54	800	-10.430%
2025-12-29	30.9500	30.9500	30.4000	30.4700	-2.183%	7	812	-9.813%
2025-12-26	31.1500	31.1500	31.1500	31.1500	-2.656%	7	809	-11.782%
2025-12-24	31.0000	32.0000	31.0000	32.0000	+0.946%	6	809	-14.125%
2025-12-23	31.7000	31.7000	31.7000	31.7000	-0.314%	1	809	-13.312%
2025-12-22	31.2900	31.8000	31.2900	31.8000	-0.935%	11	810	-13.585%
2025-12-18	32.7000	32.9500	32.1000	32.1000	+4.902%	7	811	-14.393%
2025-12-17	30.6000	30.6000	30.6000	30.6000	+0.658%	3	813	-10.196%
2025-12-16	29.3000	30.4500	29.3000	30.4000	-0.491%	16	815	-9.605%
2025-12-15	30.6600	30.6600	29.9500	30.5500	-4.918%	253	812	-10.049%
2025-12-12	33.0900	33.0900	32.1300	32.1300	-8.514%	25	818	-14.472%
2025-12-11	33.9500	35.1200	33.4500	35.1200	+4.993%	24	843	-21.754%
2025-12-10	33.5000	33.5000	32.6500	33.4500	-10.322%	15	823	-17.848%
2025-12-09	37.3000	37.3000	37.3000	37.3000	+0.675%	5	820	-26.327%
2025-12-08	36.0000	37.0500	35.9500	37.0500	+8.971%	15	825	-25.830%
2025-12-05	34.3700	34.3700	33.3400	34.0000	+3.912%	20	823	-19.176%
2025-12-04	32.7200	32.7200	32.7200	32.7200	-0.577%	1	815	-16.015%
2025-12-03	32.2200	33.9900	31.9000	32.9100	-10.934%	59	815	-16.500%
2025-12-02	36.5000	36.9500	36.4400	36.9500	+5.602%	19	768	-25.629%
2025-12-01	35.2900	35.2900	34.9900	34.9900	-5.432%	2	755	-21.463%
2025-11-28	37.0000	37.0000	37.0000	37.0000	+3.208%	1	756	-25.730%
2025-11-26	36.1200	36.1200	35.6500	35.8500	+10.991%	7	758	-23.347%
2025-11-25	30.6000	32.3000	29.5500	32.3000	+5.041%	47	758	-14.923%
2025-11-24	30.0000	31.7500	30.0000	30.7500	-2.997%	21	714	-10.634%
2025-11-21	34.0500	34.0500	31.2600	31.7000	-7.849%	38	711	-13.312%
2025-11-20	37.0600	37.0600	34.4000	34.4000	-9.354%	27	710	-20.116%
2025-11-19	39.7900	39.7900	37.3000	37.9500	-5.362%	14	714	-27.589%
2025-11-18	41.9300	41.9300	39.2000	40.1000	-12.636%	46	712	-31.471%
2025-11-17	45.8300	45.9000	45.7500	45.9000	-1.502%	5	716	-40.131%
2025-11-14	44.0800	46.6000	44.0800	46.6000	+4.508%	23	715	-41.030%
2025-11-13	47.5000	48.0200	44.5900	44.5900	-5.269%	49	717	-38.372%
2025-11-12	44.7500	47.0700	42.3000	47.0700	+3.451%	16	701	-41.619%
2025-11-11	43.5300	45.5400	43.4000	45.5000	+2.686%	37	699	-39.604%
2025-11-10	42.6500	44.6200	42.3000	44.3100	+7.029%	116	731	-37.982%
2025-11-07	40.9500	41.4200	40.8000	41.4000	-0.838%	25	831	-33.623%
2025-11-06	44.6000	44.6000	41.7500	41.7500	-8.242%	37	833	-34.180%
2025-11-05	45.8500	45.8500	45.4000	45.5000	-0.633%	5	811	-39.604%
2025-11-04	45.4500	45.7900	45.4000	45.7900	-3.335%	116	810	-39.987%
2025-11-03	49.4000	49.4000	47.3700	47.3700	-4.650%	9	818	-41.989%
2025-10-31	52.1600	52.1600	48.5000	49.6800	-2.435%	27	818	-44.686%
2025-10-30	55.8000	57.0000	50.9200	50.9200	-17.871%	72	799	-46.033%
2025-10-29	61.1000	62.0000	59.0000	62.0000	-0.927%	268	748	-55.677%
2025-10-28	61.1500	62.5800	60.5700	62.5800	+16.885%	57	592	-56.088%
2025-10-27	54.3000	54.3000	53.5400	53.5400	+9.265%	2	587	-48.674%
2025-10-24	48.7500	49.8500	48.7500	49.0000	+2.403%	11	587	-43.918%
2025-10-22	48.5300	48.5300	47.0000	47.8500	+7.528%	9	587	-42.571%
2025-10-21	44.5000	44.5000	44.5000	44.5000	-2.412%	1	581	-38.247%
2025-10-20	44.5000	45.6000	44.5000	45.6000	+4.467%	6	582	-39.737%
2025-10-17	44.3500	44.3500	43.6500	43.6500	-4.402%	4	587	-37.045%
2025-10-16	45.5500	45.6600	45.5500	45.6600	+2.954%	2	587	-39.816%
2025-10-15	44.3500	44.3500	44.3500	44.3500	-1.902%	3	587	-38.038%
2025-10-14	45.4000	45.4000	45.2100	45.2100	-0.309%	12	590	-39.217%
2025-10-13	45.3000	45.3500	44.9000	45.3500	-0.983%	4	601	-39.405%
2025-10-10	48.8500	49.2500	45.7000	45.8000	-2.966%	18	598	-40.000%
2025-10-09	47.4600	47.9000	47.2000	47.2000	-4.877%	12	602	-41.780%
2025-10-08	49.3500	49.6200	49.2000	49.6200	+2.797%	7	603	-44.619%
2025-10-07	49.1500	49.1500	48.2700	48.2700	-6.272%	14	614	-43.070%
2025-10-06	47.5000	51.5000	47.5000	51.5000	+11.714%	120	614	-46.641%
2025-10-03	46.1000	46.1000	46.1000	46.1000	+1.542%	1	613	-40.390%
2025-10-02	43.4200	45.4000	43.4200	45.4000	-0.110%	14	614	-39.471%
2025-10-01	43.0000	45.4500	43.0000	45.4500	+2.828%	15	605	-39.538%
2025-09-30	44.2000	44.2000	44.2000	44.2000	+1.029%	5	615	-37.828%
2025-09-29	43.7500	43.7500	43.7500	43.7500	+3.281%	1	620	-37.189%
2025-09-26	40.8200	42.3600	40.8200	42.3600	+4.284%	10	621	-35.127%
2025-09-25	40.6200	40.6200	40.6200	40.6200	-2.120%	1	621	-32.349%
2025-09-24	41.5000	41.5000	41.5000	41.5000	-0.955%	1	622	-33.783%
2025-09-23	43.1000	43.1000	41.9000	41.9000	-5.524%	6	623	-34.415%
2025-09-22	44.4000	44.5900	43.8000	44.3500	+4.206%	6	622	-38.038%
2025-09-19	43.8500	43.8500	42.5600	42.5600	+1.697%	32	621	-35.432%
2025-09-18	42.3500	43.5000	41.8500	41.8500	-0.357%	9	648	-34.337%
2025-09-17	40.6500	42.0500	40.6500	42.0000	0.000%	132	647	-34.571%
2025-09-16	43.8500	43.8500	42.0000	42.0000	-3.780%	11	697	-34.571%
2025-09-15	40.8100	43.6500	40.8100	43.6500	+2.706%	4	698	-37.045%
2025-09-12	39.2700	42.5000	39.2700	42.5000	+12.434%	8	696	-35.341%
2025-09-11	37.3500	37.8000	37.3500	37.8000	+2.300%	4	693	-27.302%
2025-09-10	36.4000	36.9500	36.4000	36.9500	+3.068%	52	695	-25.629%
2025-09-09	36.0000	36.0000	35.8500	35.8500	+0.561%	30	644	-23.347%
2025-09-08	36.7500	36.7500	35.6500	35.6500	+3.333%	12	634	-22.917%
2025-09-05	39.8600	39.8600	34.0000	34.5000	-13.338%	53	627	-20.348%
2025-09-04	39.8100	39.8100	39.8100	39.8100	+3.943%	50	614	-30.972%
2025-09-03	39.7500	39.7500	38.3000	38.3000	-2.296%	14	564	-28.251%
2025-09-02	39.0000	39.2000	39.0000	39.2000	-4.016%	48	572	-29.898%
2025-08-28	40.8400	40.8400	40.8400	40.8400	+1.592%	4	581	-32.713%
2025-08-27	38.0000	40.2000	38.0000	40.2000	+6.547%	4	581	-31.642%
2025-08-26	38.9000	38.9000	37.7300	37.7300	-9.303%	5	579	-27.167%
2025-08-22	41.6300	41.7000	41.5500	41.6000	-0.120%	5	579	-33.942%
2025-08-21	41.4000	41.6500	41.3000	41.6500	+2.586%	15	576	-34.022%
2025-08-20	40.7500	40.7500	40.6000	40.6000	-4.268%	3	584	-32.315%
2025-08-19	44.1000	44.5700	42.4100	42.4100	-12.557%	17	584	-35.204%
2025-08-18	48.5000	48.5000	48.5000	48.5000	-2.708%	6	586	-43.340%
2025-08-15	49.8500	49.8500	49.8500	49.8500	+4.289%	4	580	-44.875%
2025-08-13	52.4700	52.4700	47.8000	47.8000	-8.253%	6	576	-42.510%
2025-08-12	50.9100	52.1000	50.9100	52.1000	+6.653%	2	579	-47.255%
2025-08-08	49.9600	49.9600	48.8500	48.8500	-1.908%	6	577	-43.746%
2025-08-07	50.8000	51.3000	49.6500	49.8000	-3.395%	8	579	-44.819%
2025-08-06	51.3500	51.6500	51.3500	51.5500	-3.283%	50	582	-46.693%
2025-08-05	55.4000	55.5500	53.2500	53.3000	-3.895%	61	607	-48.443%
2025-08-04	52.2200	56.8500	52.2200	55.4600	+6.449%	67	636	-50.451%
2025-08-01	54.2800	54.2800	52.1000	52.1000	-6.295%	3	668	-47.255%
2025-07-31	66.7200	66.7200	55.1500	55.6000	+23.969%	328	668	-50.576%
2025-07-30	45.5000	45.5000	44.8500	44.8500	-3.507%	9	527	-38.729%
2025-07-29	46.1500	46.4800	46.1500	46.4800	+3.014%	10	528	-40.878%
2025-07-28	45.1200	45.1200	45.1200	45.1200	-6.293%	3	526	-39.096%
2025-07-25	45.0800	48.1500	45.0800	48.1500	+5.131%	9	523	-42.928%
2025-07-24	45.8000	45.8000	45.8000	45.8000	+12.863%	2	531	-40.000%
2025-07-23	40.2500	40.5800	40.2500	40.5800	-5.408%	2	530	-32.282%
2025-07-22	42.8500	42.9000	42.8500	42.9000	-3.400%	2	531	-35.944%
2025-07-21	44.7000	45.0900	43.9000	44.4100	-0.981%	19	532	-38.122%
2025-07-18	46.4500	46.4500	44.8500	44.8500	-3.445%	53	547	-38.729%
2025-07-17	45.3200	46.5200	45.3200	46.4500	+6.635%	7	551	-40.840%
2025-07-16	43.3000	43.5600	43.2000	43.5600	-1.559%	8	551	-36.915%
2025-07-15	43.2500	44.6400	43.1000	44.2500	+3.267%	21	551	-37.898%
2025-07-11	40.5000	42.8500	40.5000	42.8500	+3.253%	3	535	-35.869%
2025-07-10	40.9500	41.5000	40.9500	41.5000	-0.384%	11	535	-33.783%
2025-07-09	43.5100	43.5100	41.6600	41.6600	+5.870%	2	525	-34.037%
2025-07-08	39.4600	39.5000	39.3000	39.3500	+2.474%	9	525	-30.165%
2025-07-02	37.3500	38.4000	37.3500	38.4000	-1.437%	3	523	-28.438%
2025-07-01	39.4800	39.4800	38.6500	38.9600	-4.697%	30	530	-29.466%
2025-06-30	40.8800	40.8800	40.8800	40.8800	+1.767%	2	510	-32.779%
2025-06-27	40.7800	40.9000	40.0600	40.1700	-0.323%	10	510	-31.591%
2025-06-26	39.5500	40.8000	39.5500	40.3000	+4.134%	10	507	-31.811%
2025-06-25	38.2000	38.7000	38.1500	38.7000	+0.467%	12	498	-28.992%
2025-06-24	38.2000	38.5200	37.9300	38.5200	+3.827%	16	490	-28.660%
2025-06-23	37.1000	37.1000	37.1000	37.1000	+5.099%	1	488	-25.930%
2025-06-17	35.2000	35.3000	35.2000	35.3000	+0.800%	2	488	-22.153%
2025-06-16	35.5000	35.7600	35.0200	35.0200	+2.608%	37	488	-21.531%
2025-06-13	35.3200	35.3200	34.1300	34.1300	+4.822%	10	458	-19.484%
2025-06-11	33.5000	33.5000	32.5600	32.5600	-2.398%	7	461	-15.602%
2025-06-09	33.3600	33.3600	33.3600	33.3600	+1.769%	1	465	-17.626%
2025-06-06	33.5100	33.5100	32.5000	32.7800	+3.899%	48	465	-16.168%
2025-06-05	31.5500	32.0000	31.5000	31.5500	+2.769%	29	441	-12.900%
2025-06-04	30.6700	31.2200	30.6700	30.7000	+0.821%	3	423	-10.489%
2025-06-03	30.5000	30.5000	30.4500	30.4500	-0.653%	2	422	-9.754%
2025-06-02	29.9500	30.6500	29.9500	30.6500	+5.726%	9	421	-10.343%
2025-05-29	30.2300	30.2300	28.9900	28.9900	-4.670%	17	413	-5.209%
2025-05-27	31.4000	31.4000	30.4100	30.4100	+2.116%	3	408	-9.635%
2025-05-22	29.7800	29.7800	29.7800	29.7800	+1.708%	1	405	-7.723%
2025-05-20	31.6500	31.6500	29.2500	29.2800	-1.381%	8	404	-6.148%
2025-05-19	29.4900	30.9000	29.4900	29.6900	+12.462%	14	400	-7.444%
2025-05-16	27.2300	28.0500	25.6000	26.4000	-7.108%	40	396	+4.091%
2025-05-15	29.2000	29.9500	27.7000	28.4200	-1.251%	51	399	-3.308%
2025-05-14	28.6500	28.7800	28.6100	28.7800	+11.680%	6	407	-4.517%
2025-05-12	26.0300	27.9000	25.3200	25.7700	+3.702%	13	409	+6.636%
2025-05-09	25.4900	25.5400	23.7500	24.8500	-9.141%	20	409	+10.584%
2025-05-08	25.5000	27.3500	25.3500	27.3500	+1.109%	26	403	+0.475%
2025-05-07	24.1500	27.0500	24.1500	27.0500	+9.559%	30	403	+1.590%
2025-05-06	24.3500	24.7500	24.1700	24.6900	-1.751%	50	375	+11.300%
2025-05-05	24.5900	25.7500	24.5900	25.1300	+8.977%	7	352	+9.351%
2025-05-02	22.7800	23.0600	22.7800	23.0600	+3.687%	8	349	+19.167%
2025-05-01	21.6000	24.0200	21.6000	22.2400	+73.344%	9	346	+23.561%
2025-04-30	12.8300	12.8300	12.8300	12.8300	-3.389%	1	345	+114.186%
2025-04-29	13.3700	13.3700	13.2800	13.2800	+13.991%	4	345	+106.928%
2025-04-24	11.6500	11.6500	11.6500	11.6500	+9.906%	1	342	+135.880%
2025-04-23	11.5200	11.5200	9.7500	10.6000	+12.766%	9	342	+159.245%
2025-04-22	9.0900	9.6200	9.0700	9.4000	+11.243%	10	343	+192.340%
2025-04-21	8.7000	8.8600	8.4500	8.4500	-16.087%	5	339	+225.207%
2025-04-17	10.3300	10.3300	10.0700	10.0700	-1.756%	2	338	+172.890%
2025-04-16	11.7500	11.9000	10.2500	10.2500	-17.472%	6	338	+168.098%
2025-04-15	13.6700	14.1500	12.1000	12.4200	-4.828%	36	333	+121.256%
2025-04-14	14.7800	14.7800	12.0500	13.0500	-6.919%	75	320	+110.575%
2025-04-11	13.6500	14.2800	13.5800	14.0200	+13.430%	12	289	+96.006%
2025-04-10	12.7200	13.2100	10.9000	12.3600	-10.758%	20	288	+122.330%
2025-04-09	8.9600	14.4900	8.9600	13.8500	+50.543%	61	286	+98.412%
2025-04-08	10.2500	10.4500	9.0000	9.2000	+28.671%	8	280	+198.696%
2025-04-07	9.0000	9.0000	7.1500	7.1500	-35.294%	6	277	+284.336%
2025-04-04	10.6000	11.0500	10.1000	11.0500	-7.143%	8	275	+148.688%
2025-04-03	11.9000	11.9000	11.9000	11.9000	-5.929%	1	275	+130.924%
2025-04-02	12.6500	12.6500	12.6500	12.6500	-9.964%	1	274	+117.233%
2025-03-27	14.1100	14.1100	14.0500	14.0500	-10.510%	3	274	+95.587%
2025-03-26	15.7000	15.7000	15.7000	15.7000	+5.582%	1	274	+75.032%
2025-03-24	14.6600	16.0000	14.6600	14.8700	+6.595%	3	274	+84.802%
2025-03-21	14.2000	14.2000	12.7000	13.9500	-2.652%	14	274	+96.989%
2025-03-20	13.9600	16.3000	13.3500	14.3300	-1.512%	78	275	+91.766%
2025-03-19	12.7000	16.6500	12.1500	14.5500	+0.207%	38	274	+88.866%
2025-03-18	12.8000	15.9000	12.6000	14.5200	-6.323%	30	274	+89.256%
2025-03-17	15.9100	17.3000	13.4000	15.5000	-2.821%	57	272	+77.290%
2025-03-14	14.6200	17.5500	13.2000	15.9500	+9.622%	322	255	+72.288%
2025-03-13	15.0500	15.3800	14.5500	14.5500	-3.129%	4	213	+88.866%
2025-03-12	15.0000	15.0200	15.0000	15.0200	+0.133%	12	213	+82.956%
2025-03-10	14.9000	15.2700	14.5500	15.0000	-11.243%	6	213	+83.200%
2025-03-07	17.5200	21.3000	15.2500	16.9000	+5.757%	30	212	+62.604%
2025-03-04	15.8700	15.9800	15.8700	15.9800	-5.051%	2	212	+71.965%
2025-03-03	16.7500	16.8300	16.7500	16.8300	-15.850%	2	211	+63.280%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-11.894%	1	212	+37.400%