Dark

MSFT20271217C300
MSFT Dec 17 2027 300.00 Call (MSFT271217C00300000)
option OPRA

EOD

Sep 29, 2026

228.67-2.694%(-6.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	228.3300	228.6700	228.3300	228.6700	-2.694%	2	849	0.000%
2026-09-25	225.0000	235.0000	225.0000	235.0000	+9.931%	3	850	-2.694%
2026-09-24	213.7700	213.7700	213.7700	213.7700	-1.202%	1	853	+6.970%
2026-09-21	216.3700	216.3700	216.3700	216.3700	+0.171%	1	854	+5.685%
2026-09-11	216.0000	216.0000	216.0000	216.0000	+1.528%	1	855	+5.866%
2026-09-08	211.6000	212.7500	211.0000	212.7500	-2.854%	3	856	+7.483%
2026-09-04	219.0000	219.0000	219.0000	219.0000	-4.783%	1	856	+4.416%
2026-09-03	230.2500	230.2500	228.4500	230.0000	0.000%	3	856	-0.578%
2026-08-31	228.1500	230.0000	228.0000	230.0000	-1.835%	3	857	-0.578%
2026-08-28	230.0000	234.3000	230.0000	234.3000	+4.212%	2	857	-2.403%
2026-08-27	220.3600	224.8300	220.3600	224.8300	+6.808%	6	859	+1.708%
2026-08-24	210.5000	210.5000	210.5000	210.5000	+3.186%	2	864	+8.632%
2026-08-21	203.3000	204.0000	203.3000	204.0000	+1.898%	2	866	+12.093%
2026-08-17	204.8700	204.8700	199.5000	200.2000	-5.788%	6	866	+14.221%
2026-08-12	213.8000	213.8000	212.5000	212.5000	-5.134%	2	870	+7.609%
2026-08-11	222.4100	224.0000	222.4100	224.0000	-3.656%	4	870	+2.085%
2026-08-10	226.0200	232.5000	226.0200	232.5000	+4.377%	2	873	-1.647%
2026-08-07	225.5000	225.5000	220.6200	222.7500	+0.519%	90	873	+2.658%
2026-08-06	218.7500	221.6000	215.5000	221.6000	+4.914%	27	878	+3.190%
2026-08-05	210.0000	211.2200	210.0000	211.2200	-2.936%	2	889	+8.262%
2026-08-04	210.1700	220.0200	210.1700	217.6100	+2.923%	9	890	+5.082%
2026-08-03	200.0000	211.5000	197.1500	211.4300	+13.367%	57	893	+8.154%
2026-07-31	180.2500	186.5000	178.2500	186.5000	+5.906%	35	910	+22.611%
2026-07-30	162.0000	181.3500	162.0000	176.1000	+34.623%	209	924	+29.852%
2026-07-29	124.5400	130.8100	124.5400	130.8100	-0.069%	6	912	+74.811%
2026-07-28	129.2500	131.2500	127.5000	130.9000	+2.747%	15	911	+74.691%
2026-07-27	127.0900	127.4000	127.0900	127.4000	+4.529%	2	899	+79.490%
2026-07-24	123.0000	123.0000	119.5700	121.8800	+3.209%	3	901	+87.619%
2026-07-23	118.8000	118.8000	116.8000	118.0900	-4.766%	5	902	+93.640%
2026-07-22	124.0000	124.0000	124.0000	124.0000	-6.767%	1	902	+84.411%
2026-07-21	134.5500	135.1500	133.0000	133.0000	+4.110%	6	902	+71.932%
2026-07-20	127.7500	127.7500	127.7500	127.7500	-1.655%	1	901	+78.998%
2026-07-17	129.9000	129.9000	129.9000	129.9000	-2.915%	1	902	+76.035%
2026-07-15	132.6500	133.8000	132.6500	133.8000	+6.614%	4	902	+70.904%
2026-07-14	121.0600	125.5000	121.0600	125.5000	-1.259%	4	906	+82.207%
2026-07-13	125.7500	127.6100	125.7500	127.1000	+3.207%	9	908	+79.913%
2026-07-10	129.0000	129.0000	120.8000	123.1500	+1.150%	14	903	+85.684%
2026-07-09	116.8000	121.7500	116.8000	121.7500	+0.454%	10	895	+87.819%
2026-07-08	122.4700	122.4700	121.2000	121.2000	-6.156%	5	892	+88.672%
2026-07-07	129.1500	129.1500	129.1500	129.1500	+5.214%	8	891	+77.058%
2026-07-06	124.0000	124.0000	121.4500	122.7500	-4.094%	7	899	+86.289%
2026-07-02	127.9700	128.3000	126.8600	127.9900	+3.043%	42	915	+78.662%
2026-07-01	117.2500	125.0200	117.2500	124.2100	+10.409%	18	915	+84.100%
2026-06-30	111.7500	114.5000	110.0000	112.5000	+1.810%	30	910	+103.262%
2026-06-29	118.0000	118.3300	110.0000	110.5000	-0.763%	62	905	+106.941%
2026-06-26	105.0000	113.5000	105.0000	111.3500	+10.686%	16	886	+105.361%
2026-06-25	103.4500	103.4500	96.2500	100.6000	-8.545%	24	876	+127.306%
2026-06-24	110.0000	110.0000	110.0000	110.0000	-3.509%	1	861	+107.882%
2026-06-23	115.2500	115.2500	114.0000	114.0000	+2.953%	3	860	+100.588%
2026-06-22	115.3000	115.7000	109.6500	110.7300	-6.809%	35	859	+106.511%
2026-06-18	113.8500	118.8200	113.8500	118.8200	-0.983%	10	804	+92.451%
2026-06-17	125.2400	125.2400	120.0000	120.0000	-6.876%	36	804	+90.558%
2026-06-16	130.3900	130.3900	128.8600	128.8600	-4.158%	5	804	+77.456%
2026-06-15	133.8500	134.4500	133.0000	134.4500	+6.033%	22	804	+70.078%
2026-06-12	122.1000	126.8000	121.5000	126.8000	+0.507%	10	811	+80.339%
2026-06-11	125.0000	126.1600	123.3000	126.1600	-6.061%	31	811	+81.254%
2026-06-10	133.5500	136.5200	133.5500	134.3000	-2.469%	7	790	+70.268%
2026-06-09	135.0000	137.7000	133.0000	137.7000	-3.673%	6	788	+66.064%
2026-06-08	142.9500	142.9500	142.9500	142.9500	-3.931%	20	791	+59.965%
2026-06-05	153.5800	153.5800	148.8000	148.8000	-5.590%	30	783	+53.676%
2026-06-04	157.7000	157.7000	157.6100	157.6100	-0.999%	10	788	+45.086%
2026-06-03	158.5000	159.2000	158.5000	159.2000	-7.950%	7	779	+43.637%
2026-06-02	173.0600	175.0500	172.9500	172.9500	-9.084%	4	784	+32.217%
2026-06-01	187.5000	191.5000	187.2500	190.2300	+11.408%	12	783	+20.207%
2026-05-29	159.2000	172.8000	159.2000	170.7500	+10.819%	15	793	+33.921%
2026-05-28	148.0000	156.7400	148.0000	154.0800	+6.182%	7	793	+48.410%
2026-05-27	143.0000	145.1100	143.0000	145.1100	-0.234%	2	794	+57.584%
2026-05-26	147.5500	150.4000	145.0000	145.4500	-3.033%	14	793	+57.216%
2026-05-21	151.1500	151.1500	150.0000	150.0000	+0.033%	3	785	+52.447%
2026-05-20	145.0000	149.9500	145.0000	149.9500	+0.422%	3	785	+52.497%
2026-05-19	160.5000	160.5000	149.3200	149.3200	-4.740%	4	780	+53.141%
2026-05-15	146.5000	157.2500	146.5000	156.7500	+10.777%	5	780	+45.882%
2026-05-14	136.6400	141.5000	136.6400	141.5000	+2.760%	2	781	+61.604%
2026-05-13	137.7000	137.7000	137.7000	137.7000	-1.643%	1	781	+66.064%
2026-05-12	140.0000	140.0000	140.0000	140.0000	-1.060%	11	781	+63.336%
2026-05-11	140.0000	141.5000	140.0000	141.5000	-3.142%	19	781	+61.604%
2026-05-08	146.0900	146.0900	146.0900	146.0900	-4.889%	1	763	+56.527%
2026-05-07	151.0000	153.6000	151.0000	153.6000	+11.782%	3	764	+48.874%
2026-05-06	137.4100	137.4100	137.4100	137.4100	-2.836%	1	764	+66.414%
2026-05-05	143.8900	143.8900	141.1000	141.4200	-2.597%	4	764	+61.696%
2026-05-04	144.2000	149.1000	144.2000	145.1900	+0.471%	10	765	+57.497%
2026-05-01	147.0000	147.0000	142.4000	144.5100	+2.489%	15	768	+58.238%
2026-04-30	142.1000	142.1000	132.8200	141.0000	-8.785%	19	768	+62.177%
2026-04-29	153.0000	156.5000	153.0000	154.5800	-3.115%	10	762	+47.930%
2026-04-28	155.7500	159.5500	155.7500	159.5500	+5.105%	3	756	+43.322%
2026-04-27	151.8000	151.8000	151.8000	151.8000	+0.364%	1	758	+50.639%
2026-04-24	151.7500	152.8300	150.5000	151.2500	+2.891%	8	757	+51.187%
2026-04-23	152.0000	152.0000	147.0000	147.0000	-5.143%	16	757	+55.558%
2026-04-21	154.9700	154.9700	154.9700	154.9700	+2.290%	1	750	+47.558%
2026-04-20	152.0000	152.0000	151.5000	151.5000	-2.572%	2	750	+50.937%
2026-04-17	156.0000	157.6000	155.5000	155.5000	+3.322%	3	748	+47.055%
2026-04-16	151.2500	151.2500	146.1200	150.5000	+3.614%	13	749	+51.940%
2026-04-15	131.2900	147.0000	131.2900	145.2500	+13.035%	30	751	+57.432%
2026-04-14	129.7000	130.5000	127.0000	128.5000	+6.736%	15	746	+77.953%
2026-04-13	111.3100	120.3900	111.3100	120.3900	+8.148%	10	747	+89.941%
2026-04-10	112.0000	112.7000	110.7100	111.3200	-0.206%	11	744	+105.417%
2026-04-09	108.2500	111.5500	108.2500	111.5500	+0.450%	10	741	+104.993%
2026-04-08	117.0000	117.0000	111.0500	111.0500	+0.955%	4	732	+105.916%
2026-04-07	110.3000	110.3000	108.7200	110.0000	-1.345%	7	729	+107.882%
2026-04-06	111.5000	111.5000	111.5000	111.5000	+0.550%	2	734	+105.085%
2026-04-02	110.8900	110.8900	110.8900	110.8900	+0.919%	1	733	+106.213%
2026-04-01	109.0500	110.5000	109.0500	109.8800	-0.597%	5	733	+108.109%
2026-03-31	109.0000	110.5400	109.0000	110.5400	+10.275%	9	729	+106.866%
2026-03-30	101.5000	101.5000	100.2400	100.2400	-1.163%	3	723	+128.123%
2026-03-27	103.2500	104.0000	101.4200	101.4200	-6.422%	25	722	+125.468%
2026-03-26	114.0000	114.0000	108.3800	108.3800	-2.798%	15	724	+110.989%
2026-03-25	115.0600	115.0600	109.7000	111.5000	-1.327%	4	717	+105.085%
2026-03-24	116.1500	116.1500	112.8000	113.0000	-7.377%	10	716	+102.363%
2026-03-23	123.6500	123.6500	122.0000	122.0000	+0.668%	2	708	+87.434%
2026-03-20	122.5700	122.9500	120.8000	121.1900	-3.048%	30	706	+88.687%
2026-03-19	128.0000	128.0000	125.0000	125.0000	-3.251%	4	701	+82.936%
2026-03-18	133.7700	133.7700	129.2000	129.2000	-4.012%	3	699	+76.989%
2026-03-17	134.6000	134.6000	134.6000	134.6000	+2.952%	1	700	+69.889%
2026-03-16	130.7400	130.7400	130.7400	130.7400	-1.847%	1	700	+74.904%
2026-03-13	133.8000	133.8000	133.2000	133.2000	-4.173%	2	701	+71.674%
2026-03-12	139.0000	139.0000	139.0000	139.0000	-0.714%	2	699	+64.511%
2026-03-11	138.3200	140.0000	138.3200	140.0000	+0.438%	3	700	+63.336%
2026-03-10	141.0000	141.0000	139.3900	139.3900	-0.945%	3	700	+64.051%
2026-03-09	140.3300	140.7200	140.3300	140.7200	-5.525%	5	699	+62.500%
2026-03-06	147.0000	148.9500	144.9000	148.9500	+2.547%	3	701	+53.521%
2026-03-05	143.2200	145.2500	143.2200	145.2500	+2.289%	2	701	+57.432%
2026-03-03	140.0000	142.0000	140.0000	142.0000	+3.801%	2	702	+61.035%
2026-03-02	137.7000	137.7000	136.8000	136.8000	+5.231%	2	703	+67.156%
2026-02-27	132.0500	132.0500	130.0000	130.0000	-5.660%	2	701	+75.900%
2026-02-26	141.0000	141.0000	136.5000	137.8000	+2.928%	3	700	+65.943%
2026-02-25	132.0000	134.4700	132.0000	133.8800	+7.534%	14	696	+70.802%
2026-02-24	124.7800	124.7800	124.5000	124.5000	+1.220%	5	696	+83.671%
2026-02-23	130.0000	130.0000	123.0000	123.0000	-7.886%	10	695	+85.911%
2026-02-20	134.9500	134.9500	133.5300	133.5300	-0.544%	2	685	+71.250%
2026-02-19	134.1200	134.2600	134.1200	134.2600	+2.068%	2	683	+70.319%
2026-02-17	134.5500	134.5500	131.3000	131.5400	-4.681%	26	681	+73.841%
2026-02-13	135.0000	138.0000	135.0000	138.0000	-1.429%	3	678	+65.703%
2026-02-12	136.8000	140.0000	136.8000	140.0000	+2.190%	3	678	+63.336%
2026-02-11	140.3500	140.3500	137.0000	137.0000	-6.248%	6	675	+66.912%
2026-02-10	154.8800	154.8800	146.1300	146.1300	+0.953%	14	670	+56.484%
2026-02-09	146.4000	146.4000	144.7000	144.7500	+10.076%	3	675	+57.976%
2026-02-06	134.0000	134.0000	130.8400	131.5000	+1.154%	5	675	+73.894%
2026-02-05	141.0000	141.0000	129.0000	130.0000	-12.717%	19	675	+75.900%
2026-02-04	148.8800	148.9400	148.8800	148.9400	+3.574%	2	670	+53.532%
2026-02-03	150.0000	150.0000	143.8000	143.8000	-6.623%	4	668	+59.019%
2026-02-02	156.5000	159.0000	154.0000	154.0000	-4.348%	16	666	+48.487%
2026-01-30	169.2000	169.2000	161.0000	161.0000	-1.625%	10	653	+42.031%
2026-01-29	168.0000	168.0000	154.2800	163.6600	-19.637%	31	649	+39.723%
2026-01-27	202.8000	203.6500	202.8000	203.6500	+2.337%	2	632	+12.286%
2026-01-26	189.7700	199.0000	189.7700	199.0000	+1.947%	5	632	+14.910%
2026-01-23	195.3000	195.5000	195.2000	195.2000	+9.172%	10	632	+17.147%
2026-01-21	178.0000	178.8000	178.0000	178.8000	-1.553%	2	629	+27.891%
2026-01-20	181.6200	181.6200	181.6200	181.6200	-4.067%	5	628	+25.906%
2026-01-16	185.8500	189.3200	185.8500	189.3200	+0.783%	2	624	+20.785%
2026-01-15	187.8500	187.8500	187.8500	187.8500	+1.431%	1	624	+21.730%
2026-01-14	190.5000	190.5000	185.2000	185.2000	-4.649%	6	624	+23.472%
2026-01-13	194.2300	194.2300	194.2300	194.2300	-5.709%	1	626	+17.732%
2026-01-12	205.9900	205.9900	205.9900	205.9900	+1.975%	1	626	+11.010%
2026-01-05	199.7100	202.0000	199.7100	202.0000	-0.247%	3	630	+13.203%
2026-01-02	203.8500	203.8500	202.2500	202.5000	-4.414%	8	630	+12.923%
2025-12-31	211.8500	211.8500	211.8500	211.8500	-0.889%	1	630	+7.940%
2025-12-29	213.7500	213.7500	213.7500	213.7500	+0.423%	2	630	+6.980%
2025-12-26	212.8500	212.8500	212.8500	212.8500	-0.239%	10	628	+7.432%
2025-12-24	213.3600	213.3600	213.3600	213.3600	-0.327%	2	616	+7.176%
2025-12-23	213.6500	214.0600	213.6500	214.0600	-0.437%	2	616	+6.825%
2025-12-22	215.0000	215.0000	215.0000	215.0000	+1.655%	1	615	+6.358%
2025-12-19	211.5000	211.5000	211.5000	211.5000	+2.174%	1	615	+8.118%
2025-12-15	207.0000	207.0000	207.0000	207.0000	-0.524%	1	615	+10.469%
2025-12-12	208.0900	208.0900	208.0900	208.0900	-1.206%	3	614	+9.890%
2025-12-05	210.6300	210.6300	210.6300	210.6300	+2.397%	1	613	+8.565%
2025-12-03	205.2000	205.7000	205.2000	205.7000	-5.880%	2	614	+11.167%
2025-12-02	218.5500	218.5500	218.5500	218.5500	+2.394%	1	613	+4.631%
2025-11-26	213.4400	213.4400	213.4400	213.4400	+6.720%	1	612	+7.135%
2025-11-25	200.0000	200.0000	200.0000	200.0000	-0.990%	1	612	+14.335%
2025-11-21	205.0000	205.0000	202.0000	202.0000	-8.514%	6	611	+13.203%
2025-11-20	222.0500	222.0500	220.8000	220.8000	+0.023%	2	611	+3.564%
2025-11-18	220.7500	220.7500	220.7500	220.7500	-6.192%	1	613	+3.588%
2025-11-17	235.3200	235.3200	235.3200	235.3200	+0.779%	1	614	-2.826%
2025-11-11	233.5000	233.5000	233.5000	233.5000	+0.301%	1	614	-2.069%
2025-11-10	232.8000	232.8000	232.8000	232.8000	+3.123%	1	614	-1.774%
2025-11-07	223.8900	225.7500	223.8900	225.7500	-0.551%	31	615	+1.293%
2025-11-06	227.0000	227.0000	227.0000	227.0000	-4.320%	6	618	+0.736%
2025-11-05	237.5600	237.5600	237.2500	237.2500	-1.813%	2	624	-3.616%
2025-11-04	238.5000	241.6300	237.5000	241.6300	-2.451%	28	624	-5.364%
2025-11-03	247.1500	247.7000	247.1500	247.7000	+0.691%	14	637	-7.683%
2025-10-31	246.5000	246.5000	246.0000	246.0000	-2.528%	4	637	-7.045%
2025-10-30	256.9000	256.9000	252.3800	252.3800	-4.318%	5	637	-9.395%
2025-10-29	264.0000	264.0000	263.7700	263.7700	-3.452%	7	634	-13.307%
2025-10-28	273.2000	273.2000	273.2000	273.2000	+5.838%	1	636	-16.299%
2025-10-27	255.3300	258.1300	255.3300	258.1300	+4.612%	3	636	-11.413%
2025-10-23	246.7500	246.7500	246.7500	246.7500	+1.690%	1	636	-7.327%
2025-10-21	242.6500	242.6500	242.6500	242.6500	+0.685%	1	635	-5.761%
2025-10-17	241.0000	241.0000	241.0000	241.0000	+0.104%	10	635	-5.116%
2025-10-15	240.7500	240.7500	240.7500	240.7500	-0.257%	1	645	-5.018%
2025-10-10	241.3700	241.3700	241.3700	241.3700	-5.990%	2	644	-5.262%
2025-10-06	252.0000	256.7500	251.0000	256.7500	+4.412%	24	645	-10.937%
2025-10-03	245.0000	245.9000	245.0000	245.9000	+3.211%	2	647	-7.007%
2025-10-02	238.7700	238.7700	238.2500	238.2500	-2.397%	6	649	-4.021%
2025-10-01	238.3000	244.1000	238.3000	244.1000	+2.241%	4	645	-6.321%
2025-09-26	238.2500	239.9000	234.1000	238.7500	+1.804%	321	649	-4.222%
2025-09-24	234.5200	234.5200	234.5200	234.5200	-0.753%	1	328	-2.494%
2025-09-23	236.3000	236.3000	236.3000	236.3000	-1.840%	1	328	-3.229%
2025-09-22	240.7300	240.7300	240.7300	240.7300	+0.935%	5	328	-5.010%
2025-09-19	238.0000	238.5000	238.0000	238.5000	+1.489%	4	333	-4.122%
2025-09-18	235.0000	238.0000	235.0000	235.0000	+0.427%	3	337	-2.694%
2025-09-17	234.6500	234.6500	234.0000	234.0000	-2.092%	13	336	-2.278%
2025-09-15	238.0000	239.0000	238.0000	239.0000	+0.365%	3	323	-4.322%
2025-09-12	235.0500	238.1300	235.0000	238.1300	+4.788%	4	321	-3.973%
2025-09-10	226.7500	227.2500	226.7500	227.2500	+1.126%	2	321	+0.625%
2025-09-09	227.0000	227.0000	224.7000	224.7200	+0.254%	20	321	+1.758%
2025-09-08	225.1000	225.2000	224.1500	224.1500	+1.357%	23	330	+2.017%
2025-09-05	223.8600	223.8600	220.3000	221.1500	-4.347%	8	319	+3.400%
2025-09-04	231.7500	232.0000	231.2000	231.2000	+2.842%	3	312	-1.094%
2025-09-02	224.8100	224.8100	224.8100	224.8100	-3.395%	1	315	+1.717%
2025-08-29	235.1500	235.1500	232.7100	232.7100	-1.457%	6	317	-1.736%
2025-08-28	236.1500	236.1500	236.1500	236.1500	+4.260%	2	317	-3.167%
2025-08-26	230.3800	231.5000	226.5000	226.5000	-3.617%	9	315	+0.958%
2025-08-25	235.0000	235.0000	234.6800	235.0000	0.000%	7	306	-2.694%
2025-08-22	235.0000	235.0000	235.0000	235.0000	+0.535%	20	299	-2.694%
2025-08-21	231.4800	234.1000	231.4800	233.7500	+0.283%	5	279	-2.173%
2025-08-20	233.0000	233.0900	233.0000	233.0900	-1.442%	6	276	-1.896%
2025-08-19	237.0000	238.0000	236.5000	236.5000	-4.251%	13	271	-3.311%
2025-08-18	247.0000	247.0000	247.0000	247.0000	-1.200%	1	258	-7.421%
2025-08-15	250.0000	250.0000	250.0000	250.0000	+0.466%	1	257	-8.532%
2025-08-14	248.8000	248.8400	248.8000	248.8400	-2.416%	2	258	-8.106%
2025-08-13	255.0000	255.0000	255.0000	255.0000	+1.484%	1	257	-10.325%
2025-08-06	251.2700	251.2700	251.2700	251.2700	-2.827%	1	258	-8.994%
2025-08-05	258.5800	258.5800	258.5800	258.5800	+3.973%	1	257	-11.567%
2025-08-01	261.4500	261.4500	248.7000	248.7000	-4.968%	3	256	-8.054%
2025-07-31	265.9900	265.9900	261.7000	261.7000	+8.589%	21	256	-12.621%
2025-07-30	241.0000	241.0000	241.0000	241.0000	-0.413%	2	262	-5.116%
2025-07-28	242.0000	242.0000	242.0000	242.0000	-1.220%	1	260	-5.508%
2025-07-25	244.9900	244.9900	244.9900	244.9900	+3.713%	1	259	-6.661%
2025-07-24	236.2200	236.2200	236.2200	236.2200	-1.563%	1	260	-3.196%
2025-07-17	235.0000	239.9700	235.0000	239.9700	+1.523%	4	260	-4.709%
2025-07-15	235.0000	236.3700	235.0000	236.3700	+1.906%	2	262	-3.258%
2025-07-14	229.9800	231.9500	229.9800	231.9500	+1.488%	14	262	-1.414%
2025-07-03	228.5500	228.5500	228.5500	228.5500	+0.351%	1	267	+0.053%
2025-06-30	227.7500	227.7500	227.7500	227.7500	+1.267%	1	322	+0.404%
2025-06-27	224.9000	224.9000	224.9000	224.9000	-0.943%	1	323	+1.676%
2025-06-26	225.0000	227.0400	225.0000	227.0400	+1.607%	3	322	+0.718%
2025-06-25	223.4500	223.4500	223.4500	223.4500	+4.906%	1	321	+2.336%
2025-06-23	210.0000	213.0000	210.0000	213.0000	+1.020%	2	320	+7.357%
2025-06-20	210.8500	210.8500	210.8500	210.8500	-0.542%	2	321	+8.452%
2025-06-18	212.5000	212.5000	212.0000	212.0000	+0.775%	2	321	+7.863%
2025-06-17	210.3700	210.3700	210.3700	210.3700	-0.534%	1	321	+8.699%
2025-06-16	211.5000	211.5000	211.5000	211.5000	+0.714%	1	322	+8.118%
2025-06-13	210.0000	210.0000	210.0000	210.0000	-1.176%	2	323	+8.890%
2025-06-12	210.0000	212.5000	210.0000	212.5000	+2.657%	3	322	+7.609%
2025-06-11	209.0600	209.0600	207.0000	207.0000	+0.892%	2	323	+10.469%
2025-06-06	206.4300	206.4300	205.0000	205.1700	+0.821%	28	322	+11.454%
2025-06-05	201.5000	203.5000	201.5000	203.5000	+2.405%	2	314	+12.369%
2025-06-03	198.7200	198.7200	198.7200	198.7200	+0.720%	2	315	+15.071%
2025-06-02	197.3000	197.3000	197.3000	197.3000	+1.502%	1	313	+15.900%
2025-05-28	195.4700	195.4700	194.3800	194.3800	+0.082%	43	312	+17.641%
2025-05-27	194.2200	194.2200	194.2200	194.2200	+2.049%	1	303	+17.738%
2025-05-21	190.3200	190.3200	190.3200	190.3200	-1.897%	1	303	+20.150%
2025-05-19	194.9800	194.9800	194.0000	194.0000	+2.052%	3	303	+17.871%
2025-05-16	187.5000	190.1000	187.5000	190.1000	+0.053%	4	302	+20.289%
2025-05-14	190.0000	190.0000	190.0000	190.0000	+2.415%	1	300	+20.353%
2025-05-13	186.2300	186.2300	185.5200	185.5200	+4.518%	2	300	+23.259%
2025-05-08	176.7500	177.5000	176.7500	177.5000	+2.964%	2	298	+28.828%
2025-05-07	172.7000	172.7000	172.3900	172.3900	-2.824%	2	297	+32.647%
2025-05-05	175.1000	177.4000	175.1000	177.4000	+1.656%	4	296	+28.901%
2025-05-02	176.2700	176.2700	174.5100	174.5100	+4.805%	20	295	+31.035%
2025-05-01	168.0700	173.6100	166.5100	166.5100	+23.341%	41	299	+37.331%
2025-04-30	132.9100	135.0000	132.9100	135.0000	-0.229%	2	300	+69.385%
2025-04-28	134.4900	135.3100	134.2500	135.3100	+1.325%	3	299	+68.997%
2025-04-25	133.5400	133.5400	133.5400	133.5400	+3.327%	2	299	+71.237%
2025-04-24	128.9400	129.2400	128.9400	129.2400	+5.390%	2	299	+76.934%
2025-04-23	125.6600	126.5000	122.3000	122.6300	+12.093%	10	297	+86.471%
2025-04-21	110.4000	110.4000	108.6500	109.4000	-7.562%	4	298	+109.022%
2025-04-16	124.4800	125.0000	118.3500	118.3500	-9.656%	6	296	+93.215%
2025-04-15	135.9000	135.9000	131.0000	131.0000	-3.385%	8	293	+74.557%
2025-04-14	138.5400	138.5400	135.5500	135.5900	+0.810%	23	292	+68.648%
2025-04-11	134.5000	134.5000	134.5000	134.5000	+11.711%	2	292	+70.015%
2025-04-10	127.7000	130.5000	120.4000	120.4000	-9.406%	3	291	+89.925%
2025-04-09	113.2000	132.9000	113.2000	132.9000	+11.681%	8	291	+72.062%
2025-04-08	119.0000	119.0000	119.0000	119.0000	+10.410%	1	292	+92.160%
2025-04-07	104.7900	115.0000	100.0000	107.7800	-5.539%	49	291	+112.164%
2025-04-04	116.6000	120.0000	113.5500	114.1000	-7.198%	40	304	+100.412%
2025-04-03	121.1000	123.0000	120.0000	122.9500	-4.690%	15	299	+85.986%
2025-04-02	129.0000	129.0000	129.0000	129.0000	+0.939%	1	292	+77.264%
2025-04-01	127.8000	127.8000	127.8000	127.8000	+3.987%	1	292	+78.928%
2025-03-31	120.8500	122.9000	117.0000	122.9000	-3.228%	9	293	+86.062%
2025-03-28	130.0000	130.0000	127.0000	127.0000	-6.891%	8	293	+80.055%
2025-03-27	135.6400	136.4000	135.6400	136.4000	+0.250%	2	292	+67.647%
2025-03-26	138.8400	138.8400	136.0600	136.0600	-2.101%	2	292	+68.066%
2025-03-25	140.0000	140.6700	138.9800	138.9800	-0.086%	5	291	+64.534%
2025-03-24	139.0000	141.0000	139.0000	139.1000	+3.190%	9	295	+64.393%
2025-03-20	135.6000	135.6000	134.8000	134.8000	+0.223%	2	287	+69.636%
2025-03-19	132.4000	134.5000	132.4000	134.5000	+2.204%	3	288	+70.015%
2025-03-18	131.6000	131.6000	131.6000	131.6000	-3.942%	1	287	+73.761%
2025-03-17	137.0000	137.0000	137.0000	137.0000	+5.808%	2	286	+66.912%
2025-03-13	129.4800	129.4800	129.4800	129.4800	-2.095%	1	285	+76.606%
2025-03-12	133.0000	133.8700	132.2500	132.2500	+1.692%	4	285	+72.907%
2025-03-11	130.9900	132.5400	130.0500	130.0500	+0.931%	7	283	+75.832%
2025-03-10	134.0600	134.0600	128.8500	128.8500	-8.727%	34	278	+77.470%
2025-03-07	141.1700	141.1700	141.1700	141.1700	-4.615%	2	253	+61.982%
2025-03-06	148.0000	148.0000	148.0000	148.0000	+3.136%	1	251	+54.507%
2025-03-05	143.5000	143.5000	143.5000	143.5000	+5.013%	1	251	+59.352%
2025-03-04	133.9500	136.6500	132.0000	136.6500	+0.916%	15	251	+67.340%
2025-03-03	141.5000	141.5000	135.4100	135.4100	-2.196%	7	250	+68.872%
2025-02-28	141.0000	141.0000	138.0000	138.4500	-7.292%	60	251	+65.164%
2025-02-26	149.3400	149.3400	149.3400	149.3400	+2.428%	3	253	+53.120%
2025-02-25	149.0000	149.0000	145.0000	145.8000	-2.605%	7	253	+56.838%
2025-02-24	150.0000	150.0000	149.0000	149.7000	-4.038%	3	253	+52.752%
2025-02-21	159.9000	160.0000	156.0000	156.0000	-5.455%	8	254	+46.583%
2025-02-20	160.2500	165.0000	160.2500	165.0000	+2.644%	4	254	+38.588%
2025-02-19	160.2500	160.7500	160.2500	160.7500	+3.877%	4	255	+42.252%
2025-02-18	153.0800	155.3800	153.0800	154.7500	+0.071%	8	253	+47.767%
2025-02-14	152.8000	154.6400	152.8000	154.6400	-3.950%	8	250	+47.872%
2025-02-10	161.3000	161.3000	161.0000	161.0000	+3.007%	12	250	+42.031%
2025-02-07	158.4000	158.4000	155.0000	156.3000	-4.110%	14	239	+46.302%
2025-02-06	163.0000	163.0000	163.0000	163.0000	+2.548%	2	233	+40.288%
2025-02-05	157.9500	159.1800	157.7700	158.9500	+0.601%	10	235	+43.863%
2025-02-04	158.0000	158.0000	158.0000	158.0000	0.000%	1	236	+44.728%
2025-02-03	158.0000	158.0000	158.0000	158.0000	-2.757%	1	236	+44.728%
2025-01-31	163.1100	164.8300	162.4800	162.4800	+1.550%	14	235	+40.737%
2025-01-30	167.3000	167.3000	158.7500	160.0000	-14.984%	31	230	+42.919%
2025-01-28	182.5000	189.2400	182.2000	188.2000	+7.389%	5	207	+21.504%
2025-01-27	173.3500	175.2500	172.0000	175.2500	-6.057%	5	203	+30.482%
2025-01-24	187.0500	187.0500	186.5500	186.5500	-0.107%	4	200	+22.578%
2025-01-23	185.8500	187.1000	185.8500	186.7500	-0.691%	162	200	+22.447%
2025-01-22	184.3700	188.1500	183.0800	188.0500	+8.261%	32	119	+21.601%
2025-01-21	172.6500	173.7000	172.5500	173.7000	-0.515%	6	57	+31.647%
2025-01-17	175.0500	177.0000	173.8500	174.6000	+1.950%	172	57	+30.968%
2025-01-16	172.4000	172.5000	171.2600	171.2600	-0.690%	5	57	+33.522%
2025-01-15	169.0000	173.7500	169.0000	172.4500	+2.955%	96	55	+32.601%
2025-01-14	163.7500	167.5000	163.7500	167.5000	+2.761%	2	10	+36.519%
2025-01-13	163.9000	163.9000	163.0000	163.0000	-0.942%	2	8	+40.288%
2025-01-10	165.0000	165.0000	164.5500	164.5500	-4.498%	8	7	+38.967%
2025-01-08	172.3000	172.3000	172.3000	172.3000	+1.953%	1	3	+32.716%
2025-01-07	175.2500	175.2500	169.0000	169.0000	-3.429%	2	3	+35.308%
2025-01-06	173.0000	175.0000	173.0000	175.0000	0.000%	2	1	+30.669%