Dark

MSFT20271217C350
MSFT Dec 17 2027 350.00 Call (MSFT271217C00350000)
option OPRA

EOD

Sep 28, 2026

187.00-2.857%(-5.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	187.0000	187.0000	187.0000	187.0000	-2.857%	1	770	0.000%
2026-09-25	191.5000	196.0000	191.5000	192.5000	+8.512%	23	770	-2.857%
2026-09-23	186.3900	186.3900	177.4000	177.4000	+1.383%	3	772	+5.411%
2026-09-21	175.1300	175.1300	174.9800	174.9800	+0.749%	6	772	+6.869%
2026-09-16	173.6200	173.6800	173.6200	173.6800	-2.509%	4	776	+7.669%
2026-09-15	184.2000	184.2000	178.1500	178.1500	-3.962%	3	776	+4.968%
2026-09-14	178.0000	185.5000	178.0000	185.5000	+7.962%	3	777	+0.809%
2026-09-10	171.8200	171.8200	171.8200	171.8200	+0.751%	1	777	+8.835%
2026-09-09	171.0600	171.0600	170.5400	170.5400	-0.053%	2	777	+9.652%
2026-09-08	170.6300	170.6300	170.6300	170.6300	-9.235%	1	777	+9.594%
2026-09-03	187.9800	187.9900	187.9800	187.9900	+7.423%	3	778	-0.527%
2026-09-02	175.0000	175.0000	175.0000	175.0000	-2.923%	1	779	+6.857%
2026-09-01	180.2700	180.2700	180.2700	180.2700	-4.619%	1	779	+3.733%
2026-08-31	187.5000	189.0000	187.5000	189.0000	-1.047%	3	779	-1.058%
2026-08-28	186.7500	191.0000	186.7500	191.0000	+5.234%	3	780	-2.094%
2026-08-27	176.3800	181.5000	176.3800	181.5000	+3.178%	2	781	+3.030%
2026-08-26	175.9100	175.9100	175.9100	175.9100	+3.507%	1	782	+6.304%
2026-08-25	169.9500	169.9500	169.9500	169.9500	+0.562%	4	782	+10.032%
2026-08-24	169.6600	170.9500	168.9500	169.0000	+2.084%	7	782	+10.651%
2026-08-21	164.4000	165.5500	164.4000	165.5500	+1.316%	4	782	+12.957%
2026-08-18	163.4000	163.4000	163.4000	163.4000	-7.133%	1	786	+14.443%
2026-08-14	175.9500	175.9500	175.9500	175.9500	+0.744%	1	787	+6.280%
2026-08-13	179.8400	179.8400	174.4000	174.6500	+0.374%	16	788	+7.071%
2026-08-12	173.0500	175.0000	173.0500	174.0000	-7.200%	5	785	+7.471%
2026-08-10	183.9000	191.6900	183.9000	187.5000	+3.329%	7	790	-0.267%
2026-08-07	183.0000	186.0000	180.9000	181.4600	-0.050%	12	793	+3.053%
2026-08-06	181.5500	181.5500	181.5500	181.5500	+4.912%	1	801	+3.002%
2026-08-05	172.0000	174.0000	170.5000	173.0500	-2.232%	8	802	+8.061%
2026-08-04	170.0000	180.0000	170.0000	177.0000	+3.509%	21	804	+5.650%
2026-08-03	162.0000	174.0000	162.0000	171.0000	+14.000%	144	818	+9.357%
2026-07-31	146.2800	150.0000	140.0000	150.0000	+5.522%	32	949	+24.667%
2026-07-30	128.0000	144.4900	125.0000	142.1500	+43.513%	308	967	+31.551%
2026-07-29	95.6300	100.2600	95.6300	99.0500	+1.071%	8	1,143	+88.794%
2026-07-28	99.8800	100.8000	96.0000	98.0000	+2.020%	128	1,147	+90.816%
2026-07-27	96.0000	97.0000	95.0700	96.0600	+7.019%	19	1,260	+94.670%
2026-07-24	89.9200	92.0000	89.7600	89.7600	-0.211%	6	1,258	+108.333%
2026-07-23	95.8000	95.8000	87.1000	89.9500	-5.812%	75	1,258	+107.893%
2026-07-22	101.0000	101.0000	94.3500	95.5000	-6.510%	35	1,185	+95.812%
2026-07-21	104.6500	104.6500	101.6000	102.1500	-0.584%	25	1,156	+83.064%
2026-07-20	98.0000	105.0000	97.4900	102.7500	+2.750%	15	1,171	+81.995%
2026-07-17	102.5000	102.5000	96.7500	100.0000	-3.148%	25	1,186	+87.000%
2026-07-16	99.4300	107.2000	99.4300	103.2500	+2.329%	42	1,169	+81.114%
2026-07-15	95.6400	103.0000	95.6400	100.9000	+7.226%	62	1,173	+85.332%
2026-07-14	93.0500	94.1000	91.9000	94.1000	-2.789%	15	1,221	+98.725%
2026-07-13	96.7300	99.0000	94.4600	96.8000	+3.419%	138	1,208	+93.182%
2026-07-10	97.0000	97.0000	90.6000	93.6000	+1.739%	14	1,224	+99.786%
2026-07-09	88.5000	92.0000	87.0000	92.0000	0.000%	20	1,222	+103.261%
2026-07-08	92.9000	92.9000	91.0000	92.0000	-8.911%	12	1,218	+103.261%
2026-07-07	100.0000	101.5000	99.0000	101.0000	+7.447%	32	1,212	+85.149%
2026-07-06	98.1000	98.1500	93.0000	94.0000	-4.800%	12	1,242	+98.936%
2026-07-02	94.0000	99.0000	94.0000	98.7400	+5.043%	24	1,234	+89.386%
2026-07-01	91.0000	96.4000	87.0000	94.0000	+9.175%	46	1,234	+98.936%
2026-06-30	84.3200	86.1000	83.5000	86.1000	+5.180%	86	1,246	+117.189%
2026-06-29	90.0000	90.5000	81.8600	81.8600	-3.864%	87	1,241	+128.439%
2026-06-26	75.0000	88.0000	75.0000	85.1500	+16.644%	152	1,219	+119.612%
2026-06-25	76.3500	76.3500	70.4000	73.0000	-7.595%	141	1,301	+156.164%
2026-06-24	83.1500	83.1500	79.0000	79.0000	-7.656%	7	1,189	+136.709%
2026-06-23	84.1000	87.0000	84.1000	85.5500	+5.617%	10	1,184	+118.586%
2026-06-22	88.3500	89.0200	81.0000	81.0000	-8.080%	37	1,181	+130.864%
2026-06-18	89.3500	90.1000	85.0000	88.1200	-0.429%	84	1,066	+112.211%
2026-06-17	95.6500	95.6500	87.6000	88.5000	-9.694%	106	1,066	+111.299%
2026-06-16	96.7600	98.9000	96.7600	98.0000	-3.950%	56	1,066	+90.816%
2026-06-15	101.6900	105.2000	99.8500	102.0300	+6.726%	25	1,025	+83.279%
2026-06-12	91.7500	96.0000	91.0000	95.6000	+0.929%	57	1,017	+95.607%
2026-06-11	100.0000	100.0000	92.0000	94.7200	-11.144%	145	978	+97.424%
2026-06-10	104.4000	106.6000	104.4000	106.6000	+2.010%	7	867	+75.422%
2026-06-09	109.9400	110.0000	102.0000	104.5000	-4.740%	72	861	+78.947%
2026-06-08	112.8000	112.8000	109.7000	109.7000	-4.600%	12	833	+70.465%
2026-06-05	120.2800	120.2800	114.9900	114.9900	-7.266%	10	828	+62.623%
2026-06-04	126.5000	128.5000	124.0000	124.0000	+1.431%	7	830	+50.806%
2026-06-03	127.9200	127.9200	122.2400	122.2500	-9.965%	11	827	+52.965%
2026-06-02	137.2400	138.7500	135.7800	135.7800	-9.480%	11	826	+37.723%
2026-06-01	153.0000	153.3800	150.0000	150.0000	+7.288%	10	820	+24.667%
2026-05-29	127.5400	139.9000	127.5400	139.8100	+14.598%	26	826	+33.753%
2026-05-28	115.0000	122.6200	115.0000	122.0000	+10.069%	42	823	+53.279%
2026-05-27	110.0000	112.5300	110.0000	110.8400	-1.868%	8	851	+68.712%
2026-05-26	113.5800	115.4000	112.5000	112.9500	-2.629%	18	844	+65.560%
2026-05-22	116.6000	116.6000	114.7000	116.0000	+0.173%	10	838	+61.207%
2026-05-21	115.8000	115.8000	115.8000	115.8000	-0.601%	1	836	+61.485%
2026-05-20	116.5000	116.5000	116.5000	116.5000	+1.880%	1	836	+60.515%
2026-05-19	113.6800	114.3500	113.6800	114.3500	-3.175%	3	837	+63.533%
2026-05-18	114.0000	118.1000	114.0000	118.1000	-2.397%	2	837	+58.340%
2026-05-15	112.0000	121.0000	112.0000	121.0000	+13.190%	4	837	+54.545%
2026-05-14	101.1300	108.9500	100.7800	106.9000	+4.446%	10	840	+74.930%
2026-05-13	100.0000	102.9900	100.0000	102.3500	-2.496%	42	831	+82.706%
2026-05-12	106.0200	107.2300	104.9700	104.9700	-1.474%	15	831	+78.146%
2026-05-11	107.5000	107.5000	106.0000	106.5400	-2.845%	5	831	+75.521%
2026-05-08	111.0000	112.0000	109.6600	109.6600	-5.368%	8	832	+70.527%
2026-05-07	112.0000	120.0000	112.0000	115.8800	+6.881%	5	832	+61.374%
2026-05-06	104.0000	109.7400	104.0000	108.4200	+0.856%	3	833	+72.477%
2026-05-05	109.5000	109.5000	107.5000	107.5000	-0.830%	2	832	+73.953%
2026-05-04	111.0000	114.0000	108.4000	108.4000	-1.455%	6	832	+72.509%
2026-05-01	111.5000	112.0000	110.0000	110.0000	+3.238%	4	830	+70.000%
2026-04-30	109.0000	109.0000	99.0000	106.5500	-11.577%	88	830	+75.504%
2026-04-29	120.0000	122.0000	120.0000	120.5000	-2.104%	17	823	+55.187%
2026-04-28	122.4300	123.0900	121.2500	123.0900	+1.200%	5	823	+51.921%
2026-04-27	121.6300	121.6300	121.6300	121.6300	+2.193%	2	824	+53.745%
2026-04-24	117.5000	119.0200	115.6000	119.0200	+5.327%	33	824	+57.116%
2026-04-23	118.1700	118.6000	113.0000	113.0000	-10.068%	4	793	+65.487%
2026-04-22	120.0000	127.2000	120.0000	125.6500	+4.360%	40	795	+48.826%
2026-04-21	120.0000	121.7600	120.0000	120.4000	+4.514%	22	800	+55.316%
2026-04-20	116.0000	117.4000	115.2000	115.2000	-7.410%	4	800	+62.326%
2026-04-17	122.6900	126.0000	122.6900	124.4200	+5.218%	7	797	+50.297%
2026-04-16	116.4000	118.2500	114.2000	118.2500	+6.532%	5	801	+58.140%
2026-04-15	100.3500	111.0000	100.3500	111.0000	+13.963%	77	801	+68.468%
2026-04-14	97.7200	99.0500	96.0000	97.4000	+8.042%	70	813	+91.992%
2026-04-13	82.3100	90.1500	82.0000	90.1500	+12.267%	10	762	+107.432%
2026-04-10	83.1500	83.1500	80.3000	80.3000	-2.667%	9	761	+132.877%
2026-04-09	79.4000	82.5000	77.8800	82.5000	-3.509%	11	759	+126.667%
2026-04-08	88.7900	88.7900	85.0000	85.5000	+8.917%	11	752	+118.713%
2026-04-07	78.8000	78.8000	78.5000	78.5000	-4.327%	4	757	+138.217%
2026-04-06	81.6900	82.0500	81.0000	82.0500	+0.985%	4	753	+127.910%
2026-04-02	78.0000	81.2500	78.0000	81.2500	-0.466%	9	756	+130.154%
2026-04-01	83.1800	83.4900	81.6300	81.6300	-0.024%	8	756	+129.082%
2026-03-31	78.6500	81.6500	76.5000	81.6500	+9.524%	14	753	+129.026%
2026-03-30	76.0000	78.4100	73.9500	74.5500	+0.880%	17	751	+150.838%
2026-03-27	75.0000	75.9400	73.9000	73.9000	-6.692%	28	738	+153.045%
2026-03-26	82.5800	82.5800	79.2000	79.2000	-2.822%	123	721	+136.111%
2026-03-25	84.0000	84.0000	81.5000	81.5000	-2.043%	31	830	+129.448%
2026-03-24	86.0000	86.0000	83.0000	83.2000	-7.556%	21	824	+124.760%
2026-03-23	92.3200	92.6000	89.5000	90.0000	-0.044%	120	805	+107.778%
2026-03-20	92.9600	93.0200	90.0400	90.0400	-5.271%	117	726	+107.685%
2026-03-19	95.0000	96.3000	95.0000	95.0500	-3.208%	44	807	+96.739%
2026-03-18	100.9200	100.9200	97.5500	98.2000	-3.137%	4	763	+90.428%
2026-03-17	103.5500	103.5500	101.3800	101.3800	-1.477%	11	759	+84.455%
2026-03-16	102.5000	103.2500	102.5000	102.9000	+2.900%	92	760	+81.730%
2026-03-13	101.3800	101.3800	100.0000	100.0000	-7.407%	9	848	+87.000%
2026-03-12	106.0000	108.0000	106.0000	108.0000	-2.703%	43	839	+73.148%
2026-03-11	111.0000	111.0000	111.0000	111.0000	+2.683%	1	878	+68.468%
2026-03-10	109.0000	109.0000	107.8400	108.1000	-1.369%	24	879	+72.988%
2026-03-09	109.7500	109.7500	108.2000	109.6000	-3.572%	28	857	+70.620%
2026-03-06	113.6600	113.6600	113.6600	113.6600	+1.482%	1	835	+64.526%
2026-03-05	113.5500	113.5500	112.0000	112.0000	-0.178%	4	836	+66.964%
2026-03-04	112.2600	112.2600	112.2000	112.2000	+3.889%	2	836	+66.667%
2026-03-03	103.4000	108.0000	101.6100	108.0000	+3.806%	74	836	+73.148%
2026-03-02	103.7000	105.1200	103.6000	104.0400	+4.721%	17	908	+79.739%
2026-02-27	99.0000	100.0000	99.0000	99.3500	-4.928%	20	922	+88.223%
2026-02-26	107.2000	107.2000	104.5000	104.5000	+0.192%	17	904	+78.947%
2026-02-25	102.2700	104.7100	101.9600	104.3000	+9.180%	45	852	+79.291%
2026-02-24	94.3700	96.0000	94.3600	95.5300	+3.276%	20	852	+95.750%
2026-02-23	95.5000	96.7500	92.0700	92.5000	-8.416%	167	839	+102.162%
2026-02-20	101.0000	103.5000	100.9000	101.0000	-0.980%	17	672	+85.149%
2026-02-19	103.1500	103.1500	101.7500	102.0000	-1.239%	7	658	+83.333%
2026-02-18	101.7100	104.0000	101.6600	103.2800	+3.280%	56	651	+81.061%
2026-02-17	103.8000	103.8000	99.8000	100.0000	-4.898%	105	597	+87.000%
2026-02-13	105.1500	105.1500	105.1500	105.1500	+2.736%	10	488	+77.841%
2026-02-12	104.0000	104.0000	102.3500	102.3500	-3.824%	5	488	+82.706%
2026-02-11	108.0000	108.0000	104.4300	106.4200	-7.965%	9	487	+75.719%
2026-02-10	117.2500	120.2200	114.8000	115.6300	+3.241%	19	482	+61.723%
2026-02-09	105.7600	112.0000	105.7600	112.0000	+8.391%	27	481	+66.964%
2026-02-06	102.2100	103.3300	97.6600	103.3300	+5.138%	52	478	+80.974%
2026-02-05	102.2000	106.1000	98.0000	98.2800	-13.180%	17	463	+90.273%
2026-02-04	111.0000	115.0000	111.0000	113.2000	+3.097%	5	455	+65.194%
2026-02-03	113.4700	113.8000	109.8000	109.8000	-8.576%	17	452	+70.310%
2026-02-02	123.1000	124.9000	120.1000	120.1000	-2.989%	14	455	+55.704%
2026-01-30	128.1100	128.1100	123.8000	123.8000	+1.642%	6	449	+51.050%
2026-01-29	125.0000	128.8000	119.4300	121.8000	-27.929%	60	444	+53.530%
2026-01-27	169.0000	169.0000	169.0000	169.0000	+8.333%	1	419	+10.651%
2026-01-23	153.6000	156.0000	153.6000	156.0000	+11.828%	6	418	+19.872%
2026-01-21	139.5000	139.5000	139.5000	139.5000	-4.694%	1	424	+34.050%
2026-01-20	142.0000	146.3700	142.0000	146.3700	-2.712%	7	423	+27.758%
2026-01-15	150.4500	150.4500	150.4500	150.4500	+1.669%	1	422	+24.294%
2026-01-14	156.4700	156.4700	147.9800	147.9800	-5.775%	40	421	+26.368%
2026-01-13	156.6000	157.0500	156.6000	157.0500	-5.676%	25	428	+19.070%
2026-01-12	166.5000	166.5000	166.5000	166.5000	+2.619%	1	448	+12.312%
2026-01-09	162.2500	162.2500	162.2500	162.2500	+1.406%	10	449	+15.254%
2026-01-05	160.0000	160.0000	160.0000	160.0000	-0.990%	1	440	+16.875%
2026-01-02	164.0000	164.3500	161.6000	161.6000	-7.361%	15	440	+15.718%
2025-12-23	174.4000	174.4400	174.4000	174.4400	+0.040%	2	429	+7.200%
2025-12-22	173.0000	174.3700	173.0000	174.3700	-0.223%	4	429	+7.243%
2025-12-18	174.8200	174.8200	174.7600	174.7600	+6.561%	2	430	+7.004%
2025-12-16	164.0000	164.0000	164.0000	164.0000	-2.671%	10	430	+14.024%
2025-12-12	168.5000	168.5000	168.5000	168.5000	-1.749%	4	440	+10.979%
2025-12-10	171.5000	171.5000	171.5000	171.5000	-4.590%	2	436	+9.038%
2025-12-09	180.1000	180.1500	179.7500	179.7500	+4.312%	8	435	+4.033%
2025-12-05	172.2800	172.3200	172.2800	172.3200	-3.424%	3	437	+8.519%
2025-12-01	178.4300	178.4300	178.4300	178.4300	+0.996%	4	440	+4.803%
2025-11-26	174.0000	176.6700	174.0000	176.6700	+4.724%	2	443	+5.847%
2025-11-25	166.0000	168.7000	166.0000	168.7000	+2.741%	4	443	+10.848%
2025-11-21	164.2000	164.2000	164.2000	164.2000	-4.646%	2	440	+13.886%
2025-11-20	172.2000	172.2000	172.2000	172.2000	-4.704%	3	438	+8.595%
2025-11-18	184.8000	184.8000	180.7000	180.7000	-5.885%	2	441	+3.486%
2025-11-10	192.0000	192.0000	192.0000	192.0000	-3.104%	1	443	-2.604%
2025-11-05	198.1500	198.1500	198.1500	198.1500	-3.506%	1	442	-5.627%
2025-10-31	205.3500	205.3500	205.3500	205.3500	-2.447%	1	442	-8.936%
2025-10-30	211.4000	211.4000	210.5000	210.5000	-5.304%	3	443	-11.164%
2025-10-29	222.2900	222.2900	222.2900	222.2900	-2.131%	1	445	-15.876%
2025-10-28	227.1300	227.1300	227.1300	227.1300	+12.664%	1	445	-17.668%
2025-10-21	201.6000	201.6000	201.6000	201.6000	+1.103%	10	446	-7.242%
2025-10-15	199.4000	199.4000	199.4000	199.4000	-0.065%	1	441	-6.219%
2025-10-13	199.5300	199.5300	199.5300	199.5300	-0.933%	1	441	-6.280%
2025-10-10	201.4100	201.4100	201.4100	201.4100	+3.060%	5	440	-7.155%
2025-09-26	195.4000	195.4300	195.4000	195.4300	-0.087%	2	443	-4.314%
2025-09-23	196.4000	196.4000	195.6000	195.6000	-2.478%	4	443	-4.397%
2025-09-22	202.0400	202.0400	199.1300	200.5700	-0.732%	4	445	-6.766%
2025-09-19	197.5200	202.0500	197.4000	202.0500	+2.798%	7	447	-7.449%
2025-09-17	196.2500	196.8500	192.7000	196.5500	-1.995%	162	443	-4.859%
2025-09-15	200.5500	200.5500	200.5500	200.5500	+7.390%	1	311	-6.756%
2025-09-10	188.5200	188.5200	186.7500	186.7500	+0.658%	4	312	+0.134%
2025-09-09	186.2900	186.2900	185.5000	185.5300	+2.424%	3	316	+0.792%
2025-09-05	183.5000	183.5000	180.7500	181.1400	-4.823%	7	315	+3.235%
2025-09-02	186.0000	190.3200	186.0000	190.3200	-1.055%	3	319	-1.744%
2025-08-27	191.6300	192.3500	191.6300	192.3500	-0.543%	3	320	-2.781%
2025-08-25	194.7500	194.7500	193.4000	193.4000	-3.285%	3	317	-3.309%
2025-08-19	199.9700	199.9700	199.9700	199.9700	-2.358%	2	318	-6.486%
2025-08-18	207.8400	207.8400	204.8000	204.8000	-3.850%	6	316	-8.691%
2025-08-12	211.5000	213.0000	211.5000	213.0000	+1.841%	4	322	-12.207%
2025-08-11	209.3000	209.3000	209.1500	209.1500	-1.516%	2	321	-10.590%
2025-08-06	212.3700	212.3700	212.3700	212.3700	-4.724%	1	322	-11.946%
2025-08-04	220.5800	223.0000	220.5800	222.9000	+5.640%	30	321	-16.106%
2025-08-01	211.0000	211.0000	211.0000	211.0000	-4.955%	1	322	-11.374%
2025-07-31	226.5600	226.5600	222.0000	222.0000	+10.365%	39	322	-15.766%
2025-07-30	200.1000	201.1500	200.1000	201.1500	-1.744%	4	324	-7.035%
2025-07-29	204.7200	204.7200	204.7200	204.7200	+2.156%	2	324	-8.656%
2025-07-28	201.5000	201.5000	200.4000	200.4000	+5.169%	3	322	-6.687%
2025-07-23	190.5500	190.5500	190.5500	190.5500	-3.651%	1	325	-1.863%
2025-07-21	196.1000	197.7900	196.1000	197.7700	-0.141%	8	325	-5.446%
2025-07-17	197.9500	198.6500	197.9500	198.0500	+1.982%	3	322	-5.579%
2025-07-15	194.2000	194.2000	194.2000	194.2000	+1.146%	30	322	-3.708%
2025-07-14	192.0000	192.0000	192.0000	192.0000	+2.128%	1	352	-2.604%
2025-07-08	188.0000	188.0000	188.0000	188.0000	+3.467%	1	353	-0.532%
2025-07-02	182.0000	182.0000	181.7000	181.7000	-2.064%	2	354	+2.917%
2025-06-25	185.5300	185.5300	185.5300	185.5300	+1.940%	1	354	+0.792%
2025-06-24	182.0000	182.0000	182.0000	182.0000	+6.122%	1	355	+2.747%
2025-06-23	171.5000	171.5000	171.5000	171.5000	-1.465%	1	355	+9.038%
2025-06-20	174.6000	174.6000	174.0500	174.0500	+1.398%	16	356	+7.440%
2025-06-17	171.6500	171.6500	171.6500	171.6500	+0.204%	1	350	+8.943%
2025-06-13	174.0000	174.0000	171.3000	171.3000	+3.106%	4	351	+9.165%
2025-06-10	166.1400	166.1400	166.1400	166.1400	-2.057%	1	352	+12.556%
2025-06-06	169.2800	170.3300	168.2500	169.6300	+3.181%	52	353	+10.240%
2025-06-05	164.7000	164.7000	162.8900	164.4000	+0.748%	6	361	+13.747%
2025-06-04	163.1800	163.1800	163.1800	163.1800	+1.493%	2	363	+14.597%
2025-06-02	159.5700	160.7800	159.5700	160.7800	+2.408%	5	363	+16.308%
2025-05-30	157.0000	157.0000	157.0000	157.0000	-1.134%	2	358	+19.108%
2025-05-29	158.8000	158.8000	158.8000	158.8000	+0.506%	1	359	+17.758%
2025-05-28	161.0000	161.5000	158.0000	158.0000	-0.070%	3	360	+18.354%
2025-05-27	157.4000	158.1100	157.4000	158.1100	+2.756%	2	362	+18.272%
2025-05-23	153.7500	153.8700	153.5700	153.8700	-3.500%	86	320	+21.531%
2025-05-22	159.4500	159.4500	159.4500	159.4500	+2.343%	1	320	+17.278%
2025-05-21	155.8000	155.8000	155.8000	155.8000	-1.079%	1	321	+20.026%
2025-05-19	157.5000	157.5000	157.5000	157.5000	-0.032%	1	320	+18.730%
2025-05-15	153.8800	157.5500	153.8800	157.5500	+5.966%	10	321	+18.692%
2025-05-12	149.5000	149.5300	148.6800	148.6800	+4.704%	3	329	+25.773%
2025-05-08	142.0000	142.0000	142.0000	142.0000	+2.041%	1	327	+31.690%
2025-05-07	139.9300	140.0000	138.1800	139.1600	-0.029%	7	328	+34.378%
2025-05-06	139.2000	139.2000	139.2000	139.2000	-1.625%	1	327	+34.339%
2025-05-05	139.0000	141.5000	139.0000	141.5000	+1.325%	5	326	+32.155%
2025-05-02	142.8000	142.8000	138.7500	139.6500	+5.317%	14	321	+33.906%
2025-05-01	136.4300	139.1500	132.6000	132.6000	+26.890%	34	328	+41.026%
2025-04-30	102.0000	104.5000	102.0000	104.5000	+0.144%	4	319	+78.947%
2025-04-28	102.9700	104.3500	102.5000	104.3500	+1.449%	16	316	+79.205%
2025-04-25	101.7800	102.8600	101.7800	102.8600	+9.776%	4	316	+81.801%
2025-04-23	94.7000	95.0000	93.4000	93.7000	+9.977%	5	318	+99.573%
2025-04-22	83.0000	85.2000	83.0000	85.2000	+4.604%	6	320	+119.484%
2025-04-21	83.0000	83.4000	79.4500	81.4500	-8.070%	23	316	+129.589%
2025-04-17	89.1400	91.0000	88.6000	88.6000	-4.216%	34	275	+111.061%
2025-04-16	97.1000	97.1000	92.5000	92.5000	-9.535%	9	275	+102.162%
2025-04-15	101.5200	103.7900	101.5200	102.2500	-2.989%	10	278	+82.885%
2025-04-14	108.0600	108.0600	105.4000	105.4000	-1.560%	17	276	+77.419%
2025-04-11	102.8900	107.5500	102.8900	107.0700	+7.846%	34	259	+74.652%
2025-04-10	99.6000	99.6000	90.2000	99.2800	-2.762%	14	257	+88.356%
2025-04-09	82.0000	102.1000	81.0000	102.1000	+28.541%	13	250	+83.154%
2025-04-08	88.3400	89.1000	79.4300	79.4300	-4.301%	15	253	+135.427%
2025-04-07	79.5000	85.0000	75.0000	83.0000	-2.007%	54	238	+125.301%
2025-04-04	88.3700	89.5000	83.7000	84.7000	-9.431%	40	212	+120.779%
2025-04-03	96.0000	96.0000	91.4300	93.5200	-5.915%	25	213	+99.957%
2025-04-02	100.2000	100.2000	98.0500	99.4000	+11.761%	3	198	+88.129%
2025-03-31	90.9500	90.9500	88.0000	88.9400	-7.287%	71	197	+110.254%
2025-03-28	98.7300	98.7300	95.9300	95.9300	-10.821%	24	197	+94.934%
2025-03-24	108.0000	108.0000	107.5700	107.5700	+4.916%	2	196	+73.840%
2025-03-21	102.0800	102.5300	102.0800	102.5300	-2.907%	12	195	+82.386%
2025-03-20	105.6000	105.6000	105.6000	105.6000	+0.571%	5	200	+77.083%
2025-03-19	105.0000	105.0000	105.0000	105.0000	-1.869%	2	195	+78.095%
2025-03-14	104.5000	107.0000	104.5000	107.0000	+9.184%	6	193	+74.766%
2025-03-13	98.0000	98.0000	98.0000	98.0000	-3.095%	1	191	+90.816%
2025-03-12	101.1300	101.1300	101.1300	101.1300	+0.198%	1	191	+84.911%
2025-03-10	101.0000	101.1000	99.3200	100.9300	-5.743%	11	191	+85.277%
2025-03-07	107.0800	107.0800	107.0800	107.0800	-0.852%	2	184	+74.636%
2025-03-04	104.0000	108.4500	104.0000	108.0000	+1.456%	5	184	+73.148%
2025-03-03	109.0000	109.0000	106.4500	106.4500	-3.227%	2	181	+75.669%
2025-02-28	111.0000	111.0000	106.6000	110.0000	-0.452%	132	179	+70.000%
2025-02-27	110.4700	110.5000	110.4700	110.5000	-1.778%	2	152	+69.231%
2025-02-26	112.5000	112.5000	112.5000	112.5000	-0.124%	3	150	+66.222%
2025-02-25	116.0000	116.0000	112.5000	112.6400	-5.345%	28	150	+66.016%
2025-02-24	120.0000	120.0000	117.0000	119.0000	-5.892%	8	125	+57.143%
2025-02-21	126.4500	126.4500	126.4500	126.4500	-1.118%	2	129	+47.885%
2025-02-19	125.5000	127.8800	122.9500	127.8800	+3.622%	9	129	+46.231%
2025-02-18	123.3000	123.4100	123.0000	123.4100	+1.572%	6	123	+51.527%
2025-02-14	121.7800	121.7800	121.5000	121.5000	-1.723%	6	122	+53.909%
2025-02-13	122.5000	123.6300	121.9000	123.6300	+0.105%	8	119	+51.258%
2025-02-12	120.5500	124.0000	120.5500	123.5000	-1.200%	3	119	+51.417%
2025-02-11	125.0000	125.0000	125.0000	125.0000	+1.626%	1	117	+49.600%
2025-02-07	123.0000	123.0000	123.0000	123.0000	-1.600%	2	117	+52.033%
2025-02-04	125.0000	125.0000	125.0000	125.0000	-0.754%	1	116	+49.600%
2025-02-03	125.7200	127.0000	125.7200	125.9500	-4.038%	4	115	+48.472%
2025-01-31	131.2500	131.2500	128.6500	131.2500	+3.022%	10	115	+42.476%
2025-01-30	127.7600	130.0000	126.5500	127.4000	-15.629%	47	110	+46.782%
2025-01-28	151.0000	151.0000	151.0000	151.0000	+6.263%	1	71	+23.841%
2025-01-27	139.3300	142.1000	138.5400	142.1000	-7.547%	33	70	+31.597%
2025-01-23	152.0500	154.0000	151.3000	153.7000	+0.458%	26	40	+21.666%
2025-01-22	148.9000	153.0000	148.9000	153.0000	+10.191%	11	29	+22.222%
2025-01-21	138.7000	138.9000	138.7000	138.8500	-1.699%	4	13	+34.678%
2025-01-17	141.4000	142.3500	140.9400	141.2500	+1.327%	16	13	+32.389%
2025-01-15	138.3600	139.4000	137.8100	139.4000	+8.906%	6	13	+34.146%
2025-01-14	132.0000	132.0000	128.0000	128.0000	-1.576%	2	9	+46.094%
2025-01-13	132.0000	132.0000	130.0500	130.0500	-1.678%	2	7	+43.791%
2025-01-10	132.2700	132.2700	132.2700	132.2700	-4.842%	10	7	+41.377%
2025-01-07	139.0000	139.0000	139.0000	139.0000	+0.725%	1	2	+34.532%
2025-01-06	138.0000	138.0000	138.0000	138.0000	+2.541%	1	2	+35.507%
2025-01-03	134.5800	134.5800	134.5800	134.5800	0.000%	2	1	+38.951%