Dark

MSFT20271217C370
MSFT Dec 17 2027 370.00 Call (MSFT271217C00370000)
option OPRA

EOD

Sep 28, 2026

171.20+4.543%(+7.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	173.5800	173.5800	171.2000	171.2000	+4.543%	3	535	0.000%
2026-09-23	163.2800	163.7600	163.2800	163.7600	+2.716%	2	536	+4.543%
2026-09-22	161.7000	161.7000	159.1700	159.4300	-0.075%	3	534	+7.383%
2026-09-17	159.5500	159.5500	159.5500	159.5500	-6.147%	1	532	+7.302%
2026-09-14	170.0000	170.0000	170.0000	170.0000	-2.579%	4	533	+0.706%
2026-09-03	171.2000	174.5000	171.0700	174.5000	+6.402%	8	537	-1.891%
2026-09-01	162.0000	164.0000	162.0000	164.0000	-5.394%	8	543	+4.390%
2026-08-31	173.4500	173.4500	173.3500	173.3500	-1.768%	2	549	-1.240%
2026-08-28	177.5400	179.3900	176.4700	176.4700	+3.653%	35	549	-2.986%
2026-08-27	167.9900	170.2500	167.6300	170.2500	+9.655%	5	583	+0.558%
2026-08-24	155.2600	155.2600	155.2600	155.2600	+3.177%	3	582	+10.267%
2026-08-21	151.3400	151.3400	150.4800	150.4800	+0.858%	4	583	+13.769%
2026-08-18	149.2000	149.2000	149.2000	149.2000	+2.897%	2	586	+14.745%
2026-08-17	150.6900	150.6900	145.0000	145.0000	-8.621%	2	586	+18.069%
2026-08-13	165.2600	165.2600	158.6800	158.6800	+0.430%	3	586	+7.890%
2026-08-12	157.0000	161.1200	157.0000	158.0000	-7.683%	16	587	+8.354%
2026-08-10	174.0000	174.0000	171.1500	171.1500	+2.149%	5	601	+0.029%
2026-08-07	170.0000	170.6500	165.5000	167.5500	+2.962%	71	606	+2.178%
2026-08-06	163.0000	164.0000	162.7300	162.7300	+3.981%	4	612	+5.205%
2026-08-05	162.0000	162.0000	156.5000	156.5000	-4.747%	13	615	+9.393%
2026-08-04	157.7000	165.8500	157.7000	164.3000	+3.987%	13	618	+4.200%
2026-08-03	157.5000	158.0000	154.8000	158.0000	+17.735%	24	621	+8.354%
2026-07-31	129.0000	135.0000	126.0000	134.2000	+3.669%	16	642	+27.571%
2026-07-30	114.9000	130.0000	111.4000	129.4500	+55.290%	88	648	+32.252%
2026-07-29	85.3000	90.6000	83.3600	83.3600	-7.378%	5	729	+105.374%
2026-07-28	85.9000	90.0000	85.9000	90.0000	+6.635%	3	730	+90.222%
2026-07-27	84.6000	86.5000	84.4000	84.4000	+4.975%	12	731	+102.844%
2026-07-23	81.0000	81.0000	78.0200	80.4000	-5.523%	5	737	+112.935%
2026-07-22	88.0000	88.0000	85.1000	85.1000	-7.550%	5	736	+101.175%
2026-07-21	92.0500	92.0500	92.0500	92.0500	-1.160%	1	735	+85.986%
2026-07-20	95.0000	95.0000	93.1300	93.1300	+3.478%	2	735	+83.829%
2026-07-17	88.0000	90.0000	86.0000	90.0000	-4.832%	18	737	+90.222%
2026-07-16	89.3000	95.5500	89.3000	94.5700	+3.695%	8	729	+81.030%
2026-07-15	86.6800	91.2000	86.6800	91.2000	+8.249%	16	732	+87.719%
2026-07-14	82.0000	84.2500	82.0000	84.2500	-3.923%	10	747	+103.205%
2026-07-13	86.3800	88.3500	86.3800	87.6900	+7.860%	79	745	+95.233%
2026-07-10	81.6400	81.6400	81.3000	81.3000	+0.644%	3	741	+110.578%
2026-07-09	76.0000	80.7800	75.7100	80.7800	-1.488%	15	738	+111.934%
2026-07-08	81.7000	83.0000	81.6400	82.0000	-2.567%	28	733	+108.780%
2026-07-06	82.5600	84.1600	82.5600	84.1600	-4.861%	9	708	+103.422%
2026-07-02	87.5200	88.4600	86.2500	88.4600	+3.341%	24	720	+93.534%
2026-07-01	79.6000	86.0000	77.9500	85.6000	+14.622%	91	720	+100.000%
2026-06-30	74.0000	76.4500	74.0000	74.6800	+1.343%	24	802	+129.245%
2026-06-29	78.0000	80.2800	72.7000	73.6900	-4.916%	119	794	+132.325%
2026-06-26	67.3500	77.5000	67.2500	77.5000	+22.472%	57	689	+120.903%
2026-06-25	66.9900	66.9900	62.4000	63.2800	-12.111%	29	682	+170.544%
2026-06-24	76.0000	77.2500	72.0000	72.0000	-3.743%	7	675	+137.778%
2026-06-23	75.8000	76.8200	74.4000	74.8000	+3.774%	12	673	+128.877%
2026-06-22	77.4400	77.4400	72.0800	72.0800	-7.637%	33	673	+137.514%
2026-06-18	75.7500	79.5700	75.7500	78.0400	-1.215%	34	620	+119.375%
2026-06-17	85.8700	85.8700	79.0000	79.0000	-8.776%	26	620	+116.709%
2026-06-16	87.7000	87.7000	86.3800	86.6000	-5.736%	10	620	+97.691%
2026-06-15	90.8100	92.6700	90.8100	91.8700	+9.892%	4	626	+86.350%
2026-06-12	81.0000	84.5000	81.0000	83.6000	-1.589%	17	627	+104.785%
2026-06-11	84.6300	86.0000	83.1000	84.9500	-6.955%	31	610	+101.530%
2026-06-10	93.8000	93.8000	91.3000	91.3000	-2.872%	7	583	+87.514%
2026-06-09	97.8400	97.8400	92.3000	94.0000	-6.188%	19	588	+82.128%
2026-06-08	99.6700	100.9000	99.0000	100.2000	-2.992%	6	579	+70.858%
2026-06-05	110.0000	110.0000	103.2900	103.2900	-7.197%	12	579	+65.747%
2026-06-04	113.7500	113.7500	111.3000	111.3000	-1.565%	2	589	+53.819%
2026-06-03	111.5000	113.0700	111.5000	113.0700	-9.969%	2	587	+51.411%
2026-06-02	124.0000	125.5900	124.0000	125.5900	-9.026%	2	588	+36.317%
2026-06-01	139.2200	142.0000	137.5000	138.0500	+14.016%	29	586	+24.013%
2026-05-29	118.0000	121.1500	118.0000	121.0800	+13.936%	4	582	+41.394%
2026-05-28	102.1300	109.7000	102.1300	106.2700	+6.858%	18	583	+61.099%
2026-05-27	97.3500	101.0000	97.3500	99.4500	-1.661%	31	594	+72.147%
2026-05-26	102.2800	104.0000	100.3500	101.1300	-0.853%	8	616	+69.287%
2026-05-22	105.0000	105.0000	102.0000	102.0000	-2.139%	93	621	+67.843%
2026-05-21	103.0000	104.2300	101.2500	104.2300	+0.851%	9	624	+64.252%
2026-05-20	99.1000	103.3500	99.1000	103.3500	+1.582%	3	624	+65.651%
2026-05-19	104.7000	104.7000	101.7000	101.7400	-3.335%	4	621	+68.272%
2026-05-18	101.7500	106.0000	101.5100	105.2500	-2.546%	6	621	+62.660%
2026-05-15	98.7000	108.0000	98.7000	108.0000	+13.684%	27	621	+58.519%
2026-05-14	88.8000	97.0000	88.8000	95.0000	+3.373%	287	638	+80.211%
2026-05-13	89.6000	91.9000	88.6800	91.9000	-1.816%	23	729	+86.289%
2026-05-12	94.0000	94.4500	92.0500	93.6000	-2.713%	20	729	+82.906%
2026-05-11	94.0000	96.2100	92.4600	96.2100	-1.364%	8	729	+77.944%
2026-05-08	99.0000	99.0000	97.5400	97.5400	-5.758%	5	724	+75.518%
2026-05-07	107.3600	107.3600	103.5000	103.5000	+7.254%	4	723	+65.411%
2026-05-06	90.9900	100.5200	90.9900	96.5000	+0.920%	18	727	+77.409%
2026-05-05	96.0000	96.1500	94.0000	95.6200	-1.423%	11	733	+79.042%
2026-05-04	102.0000	103.0700	97.0000	97.0000	-1.872%	13	729	+76.495%
2026-05-01	98.0000	99.0000	98.0000	98.8500	+7.446%	10	724	+73.192%
2026-04-30	99.6800	99.6800	90.0000	92.0000	-15.402%	21	724	+86.087%
2026-04-29	106.0000	108.7500	106.0000	108.7500	-1.450%	15	722	+57.425%
2026-04-27	104.5000	110.3500	104.2500	110.3500	+2.318%	7	717	+55.143%
2026-04-24	105.0000	107.8500	103.5000	107.8500	+5.735%	13	718	+58.739%
2026-04-23	105.7500	107.0000	100.6300	102.0000	-11.335%	21	718	+67.843%
2026-04-22	113.0000	115.0400	113.0000	115.0400	+7.353%	3	720	+48.818%
2026-04-21	109.5400	109.5400	107.1600	107.1600	+4.536%	53	770	+59.761%
2026-04-20	102.4900	104.0000	102.4900	102.5100	-3.155%	93	770	+67.008%
2026-04-17	108.9500	113.7000	105.8500	105.8500	+0.829%	8	771	+61.738%
2026-04-16	101.9000	105.6200	100.4600	104.9800	+5.635%	10	774	+63.079%
2026-04-15	90.7500	101.1200	90.7500	99.3800	+15.090%	31	774	+72.268%
2026-04-14	82.3300	87.0000	82.3300	86.3500	+7.001%	30	797	+98.263%
2026-04-13	72.4300	80.7000	71.7500	80.7000	+12.867%	33	780	+112.144%
2026-04-10	71.0000	71.8000	70.5000	71.5000	+0.028%	16	791	+139.441%
2026-04-09	72.0500	72.0500	68.0400	71.4800	-0.860%	37	781	+139.508%
2026-04-08	75.3500	75.6100	71.0000	72.1000	+3.295%	30	754	+137.448%
2026-04-07	68.5000	71.0000	68.5000	69.8000	-2.650%	14	765	+145.272%
2026-04-06	73.1700	73.1700	71.1600	71.7000	-0.278%	14	759	+138.773%
2026-04-02	70.9800	71.9000	70.9800	71.9000	+1.986%	8	745	+138.108%
2026-04-01	73.3000	73.3000	69.9300	70.5000	-0.283%	25	745	+142.837%
2026-03-31	69.5000	72.4500	67.8500	70.7000	+10.728%	71	733	+142.150%
2026-03-30	66.2500	69.4000	63.8500	63.8500	-1.496%	8	719	+168.128%
2026-03-27	66.7200	66.7200	64.5700	64.8200	-6.599%	65	711	+164.116%
2026-03-26	72.2000	72.7500	69.4000	69.4000	-3.945%	14	725	+146.686%
2026-03-25	74.0000	74.0000	71.5000	72.2500	-2.365%	19	716	+136.955%
2026-03-24	76.6000	76.6000	72.6700	74.0000	-6.731%	19	699	+131.351%
2026-03-23	80.9000	80.9000	79.3400	79.3400	-1.734%	7	694	+115.780%
2026-03-20	81.7000	81.7500	80.7400	80.7400	-11.904%	19	688	+112.039%
2026-03-16	90.0500	91.6500	90.0500	91.6500	+1.833%	4	669	+86.798%
2026-03-13	91.0700	91.0700	89.5000	90.0000	-5.650%	12	665	+90.222%
2026-03-11	95.3900	95.3900	95.3900	95.3900	-1.812%	1	655	+79.474%
2026-03-10	97.1500	97.1500	97.1500	97.1500	-1.341%	1	656	+76.222%
2026-03-09	98.1900	99.8400	98.1900	98.4700	-2.505%	23	655	+73.860%
2026-03-06	101.0000	101.0000	101.0000	101.0000	+1.101%	1	668	+69.505%
2026-03-05	100.6500	100.6500	99.9000	99.9000	+0.909%	2	669	+71.371%
2026-03-04	100.9000	100.9000	99.0000	99.0000	+8.067%	6	671	+72.929%
2026-03-02	88.5000	91.6200	88.5000	91.6100	+1.171%	12	677	+86.879%
2026-02-27	89.6000	90.5500	89.3000	90.5500	-3.155%	4	689	+89.067%
2026-02-26	93.5000	93.5000	93.5000	93.5000	+0.538%	1	687	+83.102%
2026-02-25	91.5000	93.0000	91.2500	93.0000	+9.579%	3	687	+84.086%
2026-02-24	84.8700	84.8700	84.8700	84.8700	+3.500%	1	687	+101.720%
2026-02-23	87.2800	87.2800	82.0000	82.0000	-9.841%	12	687	+108.780%
2026-02-20	90.4000	91.0000	90.4000	90.9500	+0.386%	5	680	+88.235%
2026-02-19	90.5000	90.6000	90.5000	90.6000	-0.440%	2	685	+88.962%
2026-02-18	89.0000	91.3000	89.0000	91.0000	+1.449%	14	683	+88.132%
2026-02-17	89.7000	91.6000	89.0000	89.7000	-2.288%	44	689	+90.858%
2026-02-13	93.5400	93.5400	91.8000	91.8000	-1.184%	5	660	+86.492%
2026-02-12	91.2100	95.0000	91.2100	92.9000	-2.077%	3	660	+84.284%
2026-02-11	96.0000	96.0000	94.8700	94.8700	-7.991%	2	659	+80.457%
2026-02-10	106.8500	106.8500	102.9500	103.1100	+2.658%	6	659	+66.036%
2026-02-09	98.0500	100.4400	96.8500	100.4400	+9.903%	13	655	+70.450%
2026-02-06	91.5000	91.5000	87.7500	91.3900	-3.086%	22	648	+87.329%
2026-02-05	93.2000	95.0000	91.1800	94.3000	-7.413%	11	632	+81.548%
2026-02-04	97.9000	101.8500	97.9000	101.8500	+4.194%	4	623	+68.090%
2026-02-03	100.0000	100.0000	97.5100	97.7500	-12.723%	11	620	+75.141%
2026-02-02	112.0000	112.0000	112.0000	112.0000	+0.421%	2	609	+52.857%
2026-01-30	115.2600	115.6300	111.4500	111.5300	-3.017%	7	607	+53.501%
2026-01-29	116.4500	116.4500	107.8500	115.0000	-25.003%	22	608	+48.870%
2026-01-28	153.2500	153.3400	151.9400	153.3400	+1.550%	5	611	+11.647%
2026-01-27	150.4000	151.0000	150.4000	151.0000	+4.861%	123	614	+13.377%
2026-01-26	144.0000	144.0000	144.0000	144.0000	+1.038%	2	655	+18.889%
2026-01-23	142.5200	142.5200	142.5200	142.5200	+12.397%	2	657	+20.123%
2026-01-22	126.8000	126.8000	126.8000	126.8000	+3.934%	2	657	+35.016%
2026-01-21	125.0000	125.0000	122.0000	122.0000	-7.436%	9	659	+40.328%
2026-01-20	131.8000	131.8000	131.8000	131.8000	-3.514%	30	651	+29.894%
2026-01-16	135.1200	136.6000	135.1200	136.6000	+1.713%	26	603	+25.329%
2026-01-15	136.6900	136.6900	133.5300	134.3000	-0.592%	22	603	+27.476%
2026-01-14	135.1000	135.1000	135.1000	135.1000	-4.859%	1	583	+26.721%
2026-01-13	142.0000	142.0000	142.0000	142.0000	-10.444%	1	582	+20.563%
2026-01-07	158.5600	158.5600	158.5600	158.5600	-0.025%	1	583	+7.972%
2025-12-31	158.6000	158.6000	158.6000	158.6000	-0.689%	2	586	+7.945%
2025-12-23	159.7000	159.9500	159.7000	159.7000	+0.681%	10	586	+7.201%
2025-12-22	158.6200	158.6200	158.6200	158.6200	-0.239%	10	600	+7.931%
2025-12-19	159.0000	159.0000	159.0000	159.0000	+2.581%	1	600	+7.673%
2025-12-18	155.0000	155.0000	155.0000	155.0000	+2.445%	1	600	+10.452%
2025-12-15	151.2500	151.3000	151.2500	151.3000	-2.670%	2	599	+13.153%
2025-12-12	156.0000	156.0000	155.4500	155.4500	-0.987%	2	598	+10.132%
2025-12-11	157.0000	157.0000	157.0000	157.0000	+0.887%	1	598	+9.045%
2025-12-10	155.6200	155.6200	155.6200	155.6200	-6.168%	7	597	+10.012%
2025-12-09	165.5500	165.8500	165.5500	165.8500	+0.060%	4	604	+3.226%
2025-12-08	166.1300	166.1300	165.6000	165.7500	+4.819%	23	606	+3.288%
2025-12-05	158.7200	158.7200	158.1300	158.1300	+1.515%	2	618	+8.265%
2025-12-04	155.7700	155.7700	155.7700	155.7700	-6.501%	10	619	+9.906%
2025-11-28	167.5000	167.5000	166.6000	166.6000	+2.052%	2	609	+2.761%
2025-11-26	161.0500	163.2500	161.0500	163.2500	+6.165%	3	611	+4.870%
2025-11-24	153.7700	153.7700	153.7700	153.7700	+0.267%	2	611	+11.335%
2025-11-21	153.3600	153.3600	153.3600	153.3600	-2.287%	2	610	+11.633%
2025-11-20	168.0000	168.0000	156.9500	156.9500	-4.763%	12	609	+9.079%
2025-11-19	164.3500	164.8000	164.2500	164.8000	-11.097%	16	616	+3.883%
2025-11-14	185.3700	185.3700	185.3700	185.3700	+3.733%	1	621	-7.644%
2025-11-11	178.7000	178.7000	178.7000	178.7000	-3.925%	1	622	-4.197%
2025-11-04	186.0000	186.0000	186.0000	186.0000	-7.116%	1	622	-7.957%
2025-10-30	200.5000	200.5000	200.2500	200.2500	-3.153%	72	622	-14.507%
2025-10-29	211.0500	211.0500	206.7700	206.7700	-3.243%	2	551	-17.203%
2025-10-28	215.2200	215.2200	213.2200	213.7000	+15.029%	3	549	-19.888%
2025-10-15	185.7800	185.7800	185.7800	185.7800	+0.367%	1	550	-7.848%
2025-10-14	185.0000	185.1000	185.0000	185.1000	-0.671%	4	549	-7.509%
2025-10-10	186.3500	186.3500	186.3500	186.3500	-0.544%	1	547	-8.130%
2025-10-03	187.3700	187.3700	187.3700	187.3700	+4.969%	1	548	-8.630%
2025-09-26	178.5000	178.5000	178.5000	178.5000	-2.084%	1	548	-4.090%
2025-09-23	182.3000	182.3000	182.3000	182.3000	+1.222%	2	548	-6.089%
2025-09-18	180.1000	180.1000	180.1000	180.1000	-0.913%	1	550	-4.942%
2025-09-16	183.5200	183.5200	181.7600	181.7600	-0.829%	8	549	-5.810%
2025-09-15	182.0000	183.2800	182.0000	183.2800	+5.333%	16	550	-6.591%
2025-09-11	173.3800	174.0000	173.3800	174.0000	+1.766%	6	540	-1.609%
2025-09-09	170.9800	170.9800	170.9800	170.9800	+3.130%	1	545	+0.129%
2025-09-05	165.7900	165.7900	165.7900	165.7900	-6.455%	1	545	+3.263%
2025-08-27	177.2300	177.2300	177.2300	177.2300	-1.670%	2	546	-3.402%
2025-08-22	177.5000	181.6000	177.5000	180.2400	+1.287%	7	546	-5.016%
2025-08-21	177.6500	177.9500	177.6500	177.9500	+0.282%	3	547	-3.793%
2025-08-20	177.4500	177.4500	177.4500	177.4500	-2.043%	5	545	-3.522%
2025-08-19	185.2500	185.2500	181.1500	181.1500	-6.806%	5	540	-5.493%
2025-08-15	194.3800	194.3800	194.3800	194.3800	+0.222%	5	539	-11.925%
2025-08-14	193.5000	194.5200	193.4700	193.9500	+1.068%	122	539	-11.730%
2025-08-08	191.9700	191.9700	191.9000	191.9000	-1.841%	100	661	-10.787%
2025-08-07	195.5000	195.5000	195.5000	195.5000	-3.333%	1	761	-12.430%
2025-08-05	202.2400	202.2400	202.2400	202.2400	-2.039%	2	762	-15.348%
2025-08-04	198.7500	206.4500	198.7500	206.4500	+5.332%	2	760	-17.074%
2025-08-01	200.5000	201.0000	195.0500	196.0000	-5.076%	33	760	-12.653%
2025-07-31	208.4000	208.7400	206.4800	206.4800	+11.310%	5	774	-17.086%
2025-07-30	185.5000	185.5000	185.5000	185.5000	-0.296%	1	776	-7.709%
2025-07-29	186.1000	186.1000	186.0500	186.0500	-0.332%	5	775	-7.982%
2025-07-24	186.6700	186.6700	186.6700	186.6700	+4.285%	3	776	-8.287%
2025-07-23	179.0000	179.0000	179.0000	179.0000	-1.214%	2	773	-4.358%
2025-07-22	180.5000	181.2000	180.5000	181.2000	+3.066%	58	773	-5.519%
2025-07-14	177.5500	177.5500	175.8000	175.8100	-1.755%	48	831	-2.622%
2025-07-11	175.8300	178.9500	175.8300	178.9500	+2.257%	7	864	-4.331%
2025-07-10	178.0000	178.0000	173.9500	175.0000	-0.568%	114	861	-2.171%
2025-07-09	176.5000	176.5000	176.0000	176.0000	+1.237%	2	916	-2.727%
2025-07-07	173.8500	173.8500	173.8500	173.8500	+4.496%	1	915	-1.524%
2025-07-02	166.4200	166.4200	166.3700	166.3700	-1.980%	2	916	+2.903%
2025-07-01	169.7300	169.7300	169.7300	169.7300	-2.257%	6	918	+0.866%
2025-06-27	173.6500	173.6500	173.6500	173.6500	+0.260%	1	912	-1.411%
2025-06-26	172.9500	173.2000	172.9500	173.2000	+2.304%	5	911	-1.155%
2025-06-25	169.3000	169.3000	169.3000	169.3000	+0.834%	7	911	+1.122%
2025-06-24	167.9000	167.9000	167.9000	167.9000	+4.474%	4	904	+1.965%
2025-06-23	160.0000	160.7100	160.0000	160.7100	+0.068%	2	904	+6.527%
2025-06-18	160.2800	160.6000	159.8000	160.6000	+0.848%	4	902	+6.600%
2025-06-17	160.0000	160.0500	159.2100	159.2500	+1.757%	85	902	+7.504%
2025-06-13	156.5000	156.5000	156.5000	156.5000	0.000%	4	821	+9.393%
2025-06-12	156.5000	156.5000	156.5000	156.5000	+0.051%	1	821	+9.393%
2025-06-11	156.4200	156.4200	156.4200	156.4200	+2.908%	1	822	+9.449%
2025-06-10	153.0300	153.0300	152.0000	152.0000	-0.066%	5	823	+12.632%
2025-06-05	152.1000	152.1000	152.1000	152.1000	+2.039%	5	819	+12.558%
2025-06-04	150.5000	150.5000	149.0600	149.0600	+0.716%	6	822	+14.853%
2025-06-03	146.3700	148.0000	146.3100	148.0000	+0.660%	8	822	+15.676%
2025-06-02	147.0300	147.0300	147.0300	147.0300	+1.582%	2	816	+16.439%
2025-05-29	143.2800	144.7400	143.2700	144.7400	+0.759%	4	818	+18.281%
2025-05-27	143.9200	143.9200	143.6500	143.6500	+2.975%	2	822	+19.179%
2025-05-23	139.5000	139.5000	139.5000	139.5000	-3.017%	6	821	+22.724%
2025-05-21	143.8400	143.8400	143.8400	143.8400	-0.793%	1	821	+19.021%
2025-05-19	143.0500	144.9900	143.0500	144.9900	+1.605%	2	822	+18.077%
2025-05-15	140.5300	142.7000	140.2100	142.7000	+2.847%	26	822	+19.972%
2025-05-14	142.4000	142.4000	138.7000	138.7500	+2.512%	107	820	+23.387%
2025-05-12	135.3500	135.3500	135.3500	135.3500	+6.240%	1	716	+26.487%
2025-05-09	127.4000	127.4000	127.4000	127.4000	-1.834%	4	717	+34.380%
2025-05-08	130.3000	130.3000	129.4300	129.7800	+3.008%	3	719	+31.916%
2025-05-07	125.7700	125.9900	125.7700	125.9900	-0.936%	2	719	+35.884%
2025-05-06	126.1900	127.1800	126.1900	127.1800	+0.737%	3	720	+34.612%
2025-05-05	126.2500	126.2500	126.2500	126.2500	-0.598%	1	719	+35.604%
2025-05-02	127.2600	128.3800	126.2300	127.0100	+4.047%	12	719	+34.793%
2025-05-01	124.3500	126.0000	120.6500	122.0700	+32.829%	19	717	+40.247%
2025-04-30	91.9000	91.9000	91.9000	91.9000	-2.545%	2	719	+86.289%
2025-04-29	94.2000	94.3200	94.2000	94.3000	+0.856%	4	717	+81.548%
2025-04-28	92.3000	93.5000	91.4900	93.5000	+3.053%	3	715	+83.102%
2025-04-25	91.1200	91.1200	90.7200	90.7300	+1.488%	10	713	+88.692%
2025-04-24	86.8700	89.4000	86.8700	89.4000	+8.998%	3	713	+91.499%
2025-04-23	85.0800	87.3500	81.5000	82.0200	+9.638%	17	715	+108.730%
2025-04-22	75.6000	76.8000	74.8100	74.8100	+5.307%	7	710	+128.846%
2025-04-21	75.6000	75.6000	70.7300	71.0400	-11.144%	16	709	+140.991%
2025-04-17	81.0000	81.0000	79.9500	79.9500	-2.142%	6	705	+114.134%
2025-04-16	87.5500	87.5500	79.4700	81.7000	-14.789%	11	705	+109.547%
2025-04-14	96.9700	96.9700	95.2700	95.8800	-0.302%	7	700	+78.557%
2025-04-11	90.0000	96.1700	90.0000	96.1700	+15.174%	10	699	+78.018%
2025-04-10	86.3300	86.3300	83.0000	83.5000	-9.239%	4	700	+105.030%
2025-04-09	74.0000	92.0000	74.0000	92.0000	+26.460%	79	699	+86.087%
2025-04-08	79.1500	81.1500	72.7500	72.7500	+0.622%	8	633	+135.326%
2025-04-07	69.2300	72.3000	65.5000	72.3000	-2.297%	298	625	+136.791%
2025-04-04	76.8900	82.3500	74.0000	74.0000	-11.196%	640	460	+131.351%
2025-04-03	80.2200	84.1800	80.2200	83.3300	-3.138%	27	186	+105.448%
2025-04-01	83.5000	87.0800	83.5000	86.0300	+6.079%	12	162	+99.000%
2025-03-31	78.3400	82.0800	78.0000	81.1000	-5.971%	142	161	+111.097%
2025-03-28	89.0700	89.0700	86.2500	86.2500	-7.068%	12	98	+98.493%
2025-03-27	92.8100	92.8100	92.8100	92.8100	-1.788%	1	97	+84.463%
2025-03-26	94.5000	94.5000	94.5000	94.5000	-3.315%	1	97	+81.164%
2025-03-25	98.4100	98.4100	97.7400	97.7400	+0.929%	10	96	+75.159%
2025-03-24	96.3000	96.9600	96.3000	96.8400	+2.325%	14	93	+76.786%
2025-03-21	92.3700	94.6400	90.8700	94.6400	-0.484%	14	93	+80.896%
2025-03-20	95.5500	95.5500	89.4000	95.1000	+4.105%	581	94	+80.021%
2025-03-18	92.0000	92.0000	91.3500	91.3500	-2.819%	3	92	+87.411%
2025-03-17	94.0000	94.0000	94.0000	94.0000	+5.263%	5	90	+82.128%
2025-03-13	89.3000	89.3000	89.3000	89.3000	-0.512%	1	84	+91.713%
2025-03-12	89.7600	89.7600	89.7600	89.7600	+1.366%	1	84	+90.731%
2025-03-10	93.1500	93.1500	88.5500	88.5500	-6.789%	14	85	+93.337%
2025-03-07	100.0000	100.0000	95.0000	95.0000	-6.634%	6	73	+80.211%
2025-03-06	101.7500	101.7500	101.7500	101.7500	+5.342%	2	68	+68.256%
2025-03-04	96.5900	96.5900	96.5900	96.5900	+1.173%	2	68	+77.244%
2025-03-03	97.7800	97.7800	95.4700	95.4700	-3.566%	2	69	+79.323%
2025-02-28	100.0000	100.0000	95.7500	99.0000	-3.911%	66	67	+72.929%
2025-02-25	104.3800	104.3800	102.5100	103.0300	-3.304%	9	37	+66.165%
2025-02-24	106.5500	106.5500	106.5500	106.5500	-6.780%	1	33	+60.676%
2025-02-21	115.3000	115.3000	114.3000	114.3000	-4.431%	8	33	+49.781%
2025-02-20	118.0000	119.6000	118.0000	119.6000	+3.077%	2	33	+43.144%
2025-02-19	111.2500	116.0300	111.2500	116.0300	+4.862%	15	32	+47.548%
2025-02-18	110.6500	110.6500	110.6500	110.6500	+0.236%	5	27	+54.722%
2025-02-14	110.0200	110.3900	109.5900	110.3900	-0.100%	10	18	+55.087%
2025-02-13	111.2200	111.2200	110.5000	110.5000	-3.070%	10	13	+54.932%
2025-02-11	112.6100	114.0000	112.6100	114.0000	-2.564%	2	13	+50.175%
2025-02-07	117.0000	117.0000	117.0000	117.0000	+0.688%	2	12	+46.325%
2025-02-06	116.2000	116.2000	116.2000	116.2000	+2.605%	1	13	+47.332%
2025-02-05	113.2500	113.2500	113.2500	113.2500	-0.701%	1	12	+51.170%
2025-02-03	114.0500	114.0500	114.0500	114.0500	-3.019%	1	11	+50.110%
2025-01-31	117.6000	117.6000	117.6000	117.6000	+2.707%	2	10	+45.578%
2025-01-30	120.0500	120.0500	114.5000	114.5000	-9.843%	6	4	+49.520%
2025-01-27	127.0000	127.0000	127.0000	127.0000	-5.632%	1	4	+34.803%
2025-01-17	134.5800	134.5800	134.5800	134.5800	+7.475%	4	2	+27.211%
2025-01-15	123.0500	125.2200	123.0500	125.2200	+6.002%	2	2	+36.719%
2025-01-14	118.1300	118.1300	118.1300	118.1300	0.000%	1	1	+44.925%