Dark

MSFT20271217C380
MSFT Dec 17 2027 380.00 Call (MSFT271217C00380000)
option OPRA

EOD

Sep 28, 2026

163.70-2.791%(-4.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	163.7000	163.7000	163.7000	163.7000	-2.791%	2	721	0.000%
2026-09-25	168.0000	168.4000	168.0000	168.4000	+11.155%	2	720	-2.791%
2026-09-24	151.1000	151.5000	151.1000	151.5000	-3.139%	2	721	+8.053%
2026-09-23	156.0600	156.4100	156.0600	156.4100	+2.055%	2	720	+4.661%
2026-09-22	151.6100	153.4200	151.5600	153.2600	-1.819%	4	718	+6.812%
2026-09-21	149.0000	156.1000	149.0000	156.1000	+4.067%	2	716	+4.869%
2026-09-18	150.0000	150.0000	150.0000	150.0000	-1.445%	2	717	+9.133%
2026-09-17	152.2000	152.2000	152.2000	152.2000	-2.436%	2	715	+7.556%
2026-09-15	156.0000	156.0000	156.0000	156.0000	-4.400%	1	718	+4.936%
2026-09-14	160.0000	163.1800	159.3000	163.1800	+10.145%	8	718	+0.319%
2026-09-10	148.9500	148.9500	148.1500	148.1500	-0.336%	2	725	+10.496%
2026-09-08	149.5000	149.5000	148.6500	148.6500	-5.222%	5	725	+10.124%
2026-09-04	156.8400	156.8400	156.8400	156.8400	-5.841%	2	725	+4.374%
2026-09-03	164.8900	166.5700	164.8900	166.5700	+10.326%	3	725	-1.723%
2026-09-02	154.2500	154.2500	150.9800	150.9800	-11.847%	3	726	+8.425%
2026-08-28	170.0000	172.0000	170.0000	171.2700	+6.883%	5	728	-4.420%
2026-08-27	158.0000	160.2400	158.0000	160.2400	+4.801%	2	731	+2.159%
2026-08-26	152.9000	152.9000	152.9000	152.9000	+1.832%	2	733	+7.063%
2026-08-25	146.9800	150.1500	146.9800	150.1500	+4.343%	8	735	+9.024%
2026-08-21	143.9000	143.9000	143.9000	143.9000	+1.531%	1	743	+13.760%
2026-08-20	145.0400	145.0400	141.7300	141.7300	-0.190%	3	744	+15.501%
2026-08-19	142.0000	142.0000	142.0000	142.0000	+0.417%	1	746	+15.282%
2026-08-18	141.4100	141.4100	141.4100	141.4100	-0.415%	2	747	+15.763%
2026-08-17	141.5900	142.0000	141.5900	142.0000	-7.792%	2	748	+15.282%
2026-08-14	154.0000	154.0000	154.0000	154.0000	+0.424%	1	749	+6.299%
2026-08-13	153.7000	153.7000	153.3500	153.3500	+1.014%	2	749	+6.749%
2026-08-12	154.3200	154.3200	151.4000	151.8100	-6.000%	13	750	+7.832%
2026-08-11	159.4200	161.5000	159.4200	161.5000	-1.524%	8	756	+1.362%
2026-08-10	163.0000	164.0000	163.0000	164.0000	+2.950%	10	763	-0.183%
2026-08-07	163.0000	163.0000	159.3000	159.3000	+0.138%	3	768	+2.762%
2026-08-06	154.5000	160.1000	154.5000	159.0800	+4.934%	25	771	+2.904%
2026-08-05	153.0800	153.0800	148.5000	151.6000	-3.069%	9	786	+7.982%
2026-08-04	148.5000	158.9000	148.5000	156.4000	+3.576%	15	787	+4.668%
2026-08-03	145.2500	152.5000	145.2500	151.0000	+16.154%	20	796	+8.411%
2026-07-31	117.5500	130.0000	117.5500	130.0000	+4.544%	11	812	+25.923%
2026-07-30	109.7000	124.3500	108.0000	124.3500	+58.408%	61	822	+31.645%
2026-07-29	78.0000	84.5000	78.0000	78.5000	-7.265%	4	874	+108.535%
2026-07-28	84.1100	85.2400	83.2800	84.6500	+4.947%	8	877	+93.385%
2026-07-27	80.0500	81.0000	78.8000	80.6600	+3.410%	10	882	+102.951%
2026-07-24	77.0000	78.0000	77.0000	78.0000	+3.393%	3	886	+109.872%
2026-07-23	74.5500	75.4400	73.3000	75.4400	-6.956%	21	885	+116.994%
2026-07-22	83.0000	83.0000	80.2800	81.0800	-6.719%	8	897	+101.899%
2026-07-21	86.5800	88.0000	86.5800	86.9200	-0.092%	4	900	+88.334%
2026-07-20	86.1000	87.0000	86.1000	87.0000	+2.959%	4	900	+88.161%
2026-07-17	85.3600	85.3600	82.5000	84.5000	-7.296%	5	904	+93.728%
2026-07-16	84.3600	91.1500	84.3600	91.1500	+5.193%	16	903	+79.594%
2026-07-15	82.6100	86.6500	82.6100	86.6500	+9.586%	20	909	+88.921%
2026-07-14	75.7500	79.7500	75.2700	79.0700	-3.573%	5	917	+107.032%
2026-07-13	79.6800	83.0400	78.0000	82.0000	+5.480%	12	917	+99.634%
2026-07-10	81.6000	83.1500	77.2300	77.7400	+4.042%	22	913	+110.574%
2026-07-09	72.7000	75.4900	71.4000	74.7200	-3.024%	60	904	+119.085%
2026-07-08	78.0000	78.5000	75.0500	77.0500	-7.012%	47	898	+112.459%
2026-07-07	85.4800	86.0500	82.8600	82.8600	+3.188%	9	889	+97.562%
2026-07-06	78.6700	80.3000	78.6700	80.3000	-1.230%	9	893	+103.861%
2026-07-02	80.8700	82.4700	80.8700	81.3000	+2.445%	5	885	+101.353%
2026-07-01	75.6000	82.0000	74.1300	79.3600	+10.993%	28	885	+106.275%
2026-06-30	71.2600	71.5000	69.7500	71.5000	+2.143%	7	897	+128.951%
2026-06-29	73.7000	76.3500	69.8000	70.0000	-5.020%	33	893	+133.857%
2026-06-26	61.9000	73.7000	61.9000	73.7000	+20.504%	22	878	+122.117%
2026-06-25	62.2900	62.2900	58.0000	61.1600	-9.860%	68	879	+167.659%
2026-06-24	69.7000	71.5200	67.6500	67.8500	-5.501%	19	837	+141.268%
2026-06-23	70.7900	72.1800	69.3500	71.8000	+6.433%	24	825	+127.994%
2026-06-22	72.5000	72.5000	67.4600	67.4600	-10.053%	20	819	+142.662%
2026-06-18	72.6500	75.2600	71.0000	75.0000	+1.902%	22	775	+118.267%
2026-06-17	79.0700	79.0700	73.6000	73.6000	-11.379%	38	775	+122.418%
2026-06-16	83.7500	83.7500	82.5600	83.0500	-5.281%	8	775	+97.110%
2026-06-15	84.5000	87.6800	84.5000	87.6800	+8.582%	5	775	+86.702%
2026-06-12	79.8900	80.7500	76.8000	80.7500	-1.163%	21	775	+102.724%
2026-06-11	78.1200	81.7000	78.0000	81.7000	-7.527%	21	765	+100.367%
2026-06-10	84.0000	88.3500	84.0000	88.3500	+0.787%	5	752	+85.286%
2026-06-09	92.4100	94.8000	87.6600	87.6600	-5.894%	32	755	+86.744%
2026-06-08	96.0000	96.0000	92.7500	93.1500	-7.313%	12	749	+75.738%
2026-06-05	102.0000	102.0000	100.5000	100.5000	-6.162%	2	738	+62.886%
2026-06-04	107.0900	107.1000	107.0900	107.1000	+0.093%	3	737	+52.848%
2026-06-03	113.0000	113.0000	104.5500	107.0000	-8.155%	19	738	+52.991%
2026-06-02	121.4100	121.4100	116.5000	116.5000	-11.629%	6	745	+40.515%
2026-06-01	132.5700	134.3000	131.0000	131.8300	+13.892%	73	742	+24.175%
2026-05-29	115.0000	117.0000	112.7700	115.7500	+12.543%	13	702	+41.425%
2026-05-28	95.5000	104.2600	95.5000	102.8500	+9.742%	37	702	+59.164%
2026-05-27	93.2400	93.7200	93.2400	93.7200	-1.823%	11	716	+74.669%
2026-05-26	95.9000	98.4500	93.6000	95.4600	-1.659%	37	715	+71.485%
2026-05-22	99.2900	100.7500	96.0000	97.0700	+0.904%	13	700	+68.641%
2026-05-21	96.0000	97.4500	96.0000	96.2000	-1.535%	5	697	+70.166%
2026-05-19	101.7500	101.7500	95.5600	97.7000	-1.313%	6	697	+67.554%
2026-05-18	98.0000	101.6000	98.0000	99.0000	-1.708%	3	699	+65.354%
2026-05-15	96.0000	100.7200	96.0000	100.7200	+12.411%	4	699	+62.530%
2026-05-14	84.4300	89.6000	84.4300	89.6000	+3.584%	8	701	+82.701%
2026-05-13	85.3900	86.6300	85.3900	86.5000	-1.626%	4	704	+89.249%
2026-05-12	87.0000	89.0000	87.0000	87.9300	-3.107%	4	704	+86.171%
2026-05-11	90.0000	90.7500	87.0000	90.7500	-1.573%	23	704	+80.386%
2026-05-08	94.5000	94.5000	92.2000	92.2000	-5.436%	4	688	+77.549%
2026-05-07	98.5000	99.1700	97.5000	97.5000	+6.557%	6	688	+67.897%
2026-05-06	88.0000	92.5000	83.5000	91.5000	+1.554%	15	687	+78.907%
2026-05-05	89.5000	90.1000	88.9300	90.1000	-1.368%	3	685	+81.687%
2026-05-04	96.6300	96.6300	91.3500	91.3500	-2.038%	66	685	+79.201%
2026-05-01	94.0000	95.3100	93.2500	93.2500	+5.189%	5	688	+75.550%
2026-04-30	92.0000	92.0000	82.6000	88.6500	-12.917%	23	688	+84.659%
2026-04-29	102.5000	103.1500	101.8000	101.8000	-2.397%	9	691	+60.806%
2026-04-28	101.0100	105.2500	101.0100	104.3000	-0.430%	7	692	+56.951%
2026-04-27	101.0000	104.7500	99.0000	104.7500	+2.999%	5	696	+56.277%
2026-04-24	100.2500	101.9900	98.3800	101.7000	+4.845%	9	699	+60.964%
2026-04-23	96.4000	99.4300	94.4600	97.0000	-10.035%	9	699	+68.763%
2026-04-22	107.8200	107.8200	107.8200	107.8200	+2.882%	2	699	+51.827%
2026-04-21	102.1100	104.8000	102.1100	104.8000	+8.714%	9	699	+56.202%
2026-04-20	99.8300	99.9000	96.0000	96.4000	-4.223%	6	699	+69.813%
2026-04-17	102.5000	106.0000	100.1000	100.6500	+1.034%	19	701	+62.643%
2026-04-16	98.2500	100.0000	93.5000	99.6200	+5.552%	12	700	+64.324%
2026-04-15	89.0000	95.5800	88.7000	94.3800	+14.179%	14	701	+73.448%
2026-04-14	82.0000	82.6600	79.8300	82.6600	+10.419%	6	707	+98.040%
2026-04-13	67.1500	74.9000	67.1500	74.8600	+13.769%	20	709	+118.675%
2026-04-10	68.9000	68.9000	65.8000	65.8000	-1.644%	9	692	+148.784%
2026-04-09	65.1500	66.9000	64.2500	66.9000	+0.617%	10	684	+144.694%
2026-04-08	79.4500	79.4500	66.4900	66.4900	+1.979%	7	675	+146.202%
2026-04-07	65.1000	66.5000	65.1000	65.2000	-3.321%	32	674	+151.074%
2026-04-06	68.0900	68.0900	66.7600	67.4400	-0.824%	6	654	+142.734%
2026-04-02	64.1900	68.0000	64.1900	68.0000	+0.547%	11	655	+140.735%
2026-04-01	67.2200	67.6300	67.2200	67.6300	+1.091%	7	655	+142.052%
2026-03-31	65.0000	67.9000	63.2500	66.9000	+9.082%	47	655	+144.694%
2026-03-30	64.3700	64.3700	61.3300	61.3300	+1.793%	21	658	+166.917%
2026-03-27	62.0800	62.0800	60.2500	60.2500	-8.071%	14	641	+171.701%
2026-03-26	67.6000	68.8000	65.5400	65.5400	-5.014%	15	646	+149.771%
2026-03-25	69.0200	69.0700	66.7900	69.0000	-0.130%	25	643	+137.246%
2026-03-24	72.6000	72.6000	68.0000	69.0900	-8.186%	43	645	+136.937%
2026-03-23	76.2000	76.2000	75.2500	75.2500	+0.040%	47	635	+117.542%
2026-03-20	75.0000	76.5700	75.0000	75.2200	-3.884%	67	634	+117.628%
2026-03-19	80.7500	80.7500	78.0000	78.2600	-9.000%	19	602	+109.175%
2026-03-16	86.0000	86.2700	86.0000	86.0000	+1.176%	5	585	+90.349%
2026-03-13	85.0000	85.0000	85.0000	85.0000	-4.505%	1	582	+92.588%
2026-03-12	89.0100	89.0100	89.0100	89.0100	-3.271%	5	582	+83.912%
2026-03-10	93.4500	93.4500	90.5000	92.0200	+1.961%	41	582	+77.896%
2026-03-09	93.2500	93.2500	90.2500	90.2500	-5.000%	3	579	+81.385%
2026-03-06	96.0000	97.5000	95.0000	95.0000	-2.062%	7	580	+72.316%
2026-03-05	97.0000	97.0000	94.0000	97.0000	+3.743%	6	577	+68.763%
2026-03-04	94.0000	96.6200	93.5000	93.5000	+1.476%	34	578	+75.080%
2026-03-03	86.1600	92.1400	85.7900	92.1400	+3.528%	6	547	+77.664%
2026-03-02	88.1800	89.0000	88.1800	89.0000	+7.553%	5	546	+83.933%
2026-02-27	83.0000	84.1000	82.7500	82.7500	-3.902%	8	544	+97.825%
2026-02-25	86.1100	86.1100	86.1100	86.1100	+7.934%	1	546	+90.106%
2026-02-24	78.0000	80.7400	78.0000	79.7800	+1.244%	5	546	+105.189%
2026-02-23	79.3000	80.7200	77.0000	78.8000	-8.796%	34	545	+107.741%
2026-02-20	86.0000	86.4000	86.0000	86.4000	+0.923%	4	540	+89.468%
2026-02-18	84.5000	86.4900	84.5000	85.6100	+1.856%	18	542	+91.216%
2026-02-17	85.4300	85.4300	84.0500	84.0500	-5.242%	14	540	+94.765%
2026-02-13	88.7800	88.7800	88.7000	88.7000	+3.779%	3	541	+84.555%
2026-02-12	88.9700	89.4500	85.4700	85.4700	-4.726%	19	541	+91.529%
2026-02-11	96.5000	96.5000	89.7100	89.7100	-5.866%	3	526	+82.477%
2026-02-10	102.0000	102.0000	95.3000	95.3000	+0.116%	3	525	+71.773%
2026-02-09	91.0900	95.1900	91.0900	95.1900	+10.365%	9	522	+71.972%
2026-02-06	84.8000	86.2500	84.8000	86.2500	+2.679%	5	517	+89.797%
2026-02-05	87.3900	87.3900	84.0000	84.0000	-12.042%	36	512	+94.881%
2026-02-04	95.9500	95.9500	94.3000	95.5000	+2.139%	3	478	+71.414%
2026-02-03	95.0500	95.0500	91.8300	93.5000	-7.972%	6	478	+75.080%
2026-02-02	106.5000	106.5000	100.8200	101.6000	-3.697%	11	477	+61.122%
2026-01-30	106.7700	107.1500	105.5000	105.5000	-3.881%	4	476	+55.166%
2026-01-29	112.6000	112.6000	102.0000	109.7600	-24.904%	22	474	+49.144%
2026-01-28	145.8500	146.1600	145.8500	146.1600	-0.436%	6	468	+12.001%
2026-01-27	147.0000	147.4400	146.7000	146.8000	+20.328%	6	468	+11.512%
2026-01-22	120.6000	122.0000	120.6000	122.0000	+6.643%	2	467	+34.180%
2026-01-21	121.3900	121.5100	114.4000	114.4000	-7.727%	6	465	+43.094%
2026-01-20	123.4500	123.9800	123.4500	123.9800	-4.447%	3	464	+32.037%
2026-01-16	129.7300	129.9500	129.7000	129.7500	-4.300%	29	475	+26.166%
2026-01-13	135.5000	135.5800	135.5000	135.5800	-5.716%	2	475	+20.741%
2026-01-12	143.8000	143.8000	143.8000	143.8000	-0.347%	1	475	+13.839%
2026-01-09	144.3000	144.3000	144.3000	144.3000	+0.536%	9	475	+13.444%
2026-01-08	143.5300	143.5300	143.5300	143.5300	-6.018%	1	471	+14.053%
2026-01-07	152.1000	152.7200	152.1000	152.7200	+8.783%	27	472	+7.190%
2026-01-02	140.0700	140.3900	140.0700	140.3900	-8.242%	2	488	+16.604%
2025-12-30	153.0000	153.0000	153.0000	153.0000	+1.090%	8	488	+6.993%
2025-12-29	152.5000	152.5000	151.3500	151.3500	-0.917%	4	488	+8.160%
2025-12-26	152.0500	152.7500	152.0500	152.7500	+0.046%	3	488	+7.169%
2025-12-23	152.8200	152.8200	152.6800	152.6800	-0.013%	2	489	+7.218%
2025-12-22	153.0000	153.0000	152.7000	152.7000	+1.462%	6	489	+7.204%
2025-12-18	150.5000	150.5000	150.5000	150.5000	+4.008%	2	489	+8.771%
2025-12-15	144.7000	144.7000	144.7000	144.7000	-3.469%	1	489	+13.131%
2025-12-12	149.9000	149.9000	149.9000	149.9000	-1.911%	1	490	+9.206%
2025-12-11	150.2700	152.8200	149.5000	152.8200	+2.909%	5	490	+7.119%
2025-12-10	150.5800	150.5800	148.5000	148.5000	-6.339%	16	490	+10.236%
2025-12-08	157.0000	158.6000	157.0000	158.5500	+4.750%	5	490	+3.248%
2025-12-05	151.1400	151.3600	151.1400	151.3600	+2.305%	4	491	+8.153%
2025-12-04	148.0000	148.0000	147.9500	147.9500	-1.760%	4	491	+10.645%
2025-12-03	150.2500	150.6000	150.2500	150.6000	+3.948%	2	491	+8.699%
2025-11-24	143.2200	144.8800	143.2200	144.8800	-1.119%	5	492	+12.990%
2025-11-21	143.3000	146.5200	143.3000	146.5200	-8.994%	6	490	+11.725%
2025-11-20	161.0000	161.0000	161.0000	161.0000	+2.170%	1	488	+1.677%
2025-11-19	157.4000	157.5800	157.1600	157.5800	-0.649%	14	487	+3.884%
2025-11-18	164.9200	164.9200	158.6100	158.6100	-9.407%	2	487	+3.209%
2025-11-05	175.0800	175.0800	175.0800	175.0800	-7.853%	4	487	-6.500%
2025-10-30	190.0000	190.0000	190.0000	190.0000	-6.450%	2	483	-13.842%
2025-10-29	203.1000	203.1000	203.1000	203.1000	-0.339%	1	484	-19.399%
2025-10-28	203.9100	203.9100	203.7900	203.7900	+14.902%	8	485	-19.672%
2025-10-20	177.3600	177.3600	177.3600	177.3600	+1.465%	1	478	-7.702%
2025-10-15	174.8000	174.8000	174.8000	174.8000	-1.743%	1	478	-6.350%
2025-10-13	177.9000	177.9000	177.9000	177.9000	+0.965%	3	478	-7.982%
2025-10-10	183.4000	183.4000	176.2000	176.2000	-3.611%	2	476	-7.094%
2025-10-09	182.9000	182.9000	182.5000	182.8000	-3.055%	21	476	-10.449%
2025-10-06	188.5600	188.5600	188.5600	188.5600	+4.843%	10	478	-13.184%
2025-10-02	179.8500	179.8500	179.8500	179.8500	+1.073%	6	488	-8.980%
2025-09-30	177.9400	177.9400	177.9400	177.9400	-0.347%	10	488	-8.003%
2025-09-29	178.5600	178.5600	178.5600	178.5600	+3.393%	2	498	-8.322%
2025-09-26	172.7000	172.7000	172.7000	172.7000	-2.567%	1	500	-5.211%
2025-09-22	178.0000	178.0000	177.2500	177.2500	+2.777%	3	500	-7.645%
2025-09-18	172.4600	172.4600	172.4600	172.4600	-1.732%	1	500	-5.079%
2025-09-15	175.5000	175.5000	175.5000	175.5000	+0.143%	3	501	-6.724%
2025-09-12	175.2500	175.2500	175.2500	175.2500	+6.244%	1	501	-6.591%
2025-09-11	165.9500	165.9500	164.9500	164.9500	-0.854%	2	501	-0.758%
2025-09-02	166.3700	166.3700	166.3700	166.3700	-2.371%	1	502	-1.605%
2025-08-29	169.7300	170.4100	169.7300	170.4100	-5.851%	2	501	-3.938%
2025-08-18	181.0000	181.0000	181.0000	181.0000	-2.887%	1	501	-9.558%
2025-08-14	186.8000	186.8000	185.9200	186.3800	-3.255%	120	501	-12.169%
2025-08-13	192.6500	192.6500	192.6500	192.6500	+4.701%	1	501	-15.027%
2025-08-11	184.0000	184.0000	184.0000	184.0000	-0.314%	1	501	-11.033%
2025-08-08	184.5100	184.5800	184.5100	184.5800	-3.483%	100	501	-11.312%
2025-08-04	191.2400	191.2400	191.2400	191.2400	+6.612%	1	501	-14.401%
2025-07-30	179.3800	179.3800	179.3800	179.3800	+6.331%	1	502	-8.741%
2025-07-23	168.7000	168.7000	168.7000	168.7000	-2.486%	1	502	-2.964%
2025-07-22	173.0000	173.0000	173.0000	173.0000	-1.705%	1	503	-5.376%
2025-07-21	176.0000	176.0000	176.0000	176.0000	+1.149%	1	502	-6.989%
2025-07-18	174.8800	174.8800	174.0000	174.0000	-0.115%	2	503	-5.920%
2025-07-15	173.8400	174.2000	173.7500	174.2000	+2.676%	10	503	-6.028%
2025-07-14	168.7500	169.7800	168.7500	169.6600	+3.451%	6	509	-3.513%
2025-07-08	163.9000	164.0000	163.9000	164.0000	-0.654%	2	505	-0.183%
2025-06-30	165.0800	165.0800	165.0800	165.0800	-0.793%	2	505	-0.836%
2025-06-27	167.0000	167.0000	166.4000	166.4000	+0.447%	2	505	-1.623%
2025-06-26	165.6600	165.6600	165.6600	165.6600	+2.894%	1	504	-1.183%
2025-06-24	159.1000	161.0000	159.1000	161.0000	+5.595%	3	504	+1.677%
2025-06-20	152.4700	152.4700	152.4700	152.4700	+0.046%	4	506	+7.365%
2025-06-17	150.0000	152.4000	150.0000	152.4000	+2.557%	3	506	+7.415%
2025-06-11	148.6000	148.6000	148.6000	148.6000	-0.635%	1	508	+10.162%
2025-06-09	145.7500	149.5500	145.7500	149.5500	+1.390%	2	507	+9.462%
2025-06-06	149.0000	149.0000	147.5000	147.5000	+3.837%	12	507	+10.983%
2025-06-04	142.0500	142.0500	142.0500	142.0500	+1.697%	1	505	+15.241%
2025-06-03	139.5900	139.6800	139.5900	139.6800	+0.129%	2	505	+17.196%
2025-06-02	139.8000	139.8000	139.5000	139.5000	0.000%	3	505	+17.348%
2025-05-30	137.6000	139.5000	137.6000	139.5000	+1.825%	12	507	+17.348%
2025-05-29	138.0700	138.0700	137.0000	137.0000	-1.247%	6	508	+19.489%
2025-05-27	138.7300	138.7300	138.7300	138.7300	+0.565%	10	509	+17.999%
2025-05-20	137.9500	137.9500	137.9500	137.9500	-1.125%	1	499	+18.666%
2025-05-19	139.5200	139.5200	139.5200	139.5200	+6.528%	1	499	+17.331%
2025-05-16	130.9700	130.9700	130.9700	130.9700	-4.297%	2	500	+24.990%
2025-05-15	135.2300	136.8500	134.7500	136.8500	+2.127%	35	511	+19.620%
2025-05-14	134.5000	134.9500	134.0000	134.0000	+2.041%	17	477	+22.164%
2025-05-13	131.3200	131.3200	131.3200	131.3200	+1.405%	1	465	+24.657%
2025-05-12	127.6600	129.5000	126.3300	129.5000	+6.716%	10	465	+26.409%
2025-05-09	121.6000	121.6000	121.3500	121.3500	-2.959%	12	473	+34.899%
2025-05-08	123.4700	126.6000	123.4700	125.0500	+4.829%	22	473	+30.908%
2025-05-07	119.2900	119.2900	119.2900	119.2900	-0.392%	1	480	+37.229%
2025-05-06	119.9500	120.2000	119.7600	119.7600	-0.614%	24	480	+36.690%
2025-05-02	118.3000	122.0000	118.3000	120.5000	+2.939%	42	467	+35.851%
2025-05-01	119.0000	120.0000	116.0000	117.0600	+27.934%	52	479	+39.843%
2025-04-30	84.0000	91.5000	84.0000	91.5000	+2.257%	17	502	+78.907%
2025-04-29	88.5800	89.4800	88.5800	89.4800	+3.565%	19	509	+82.946%
2025-04-25	84.9500	87.0000	84.9500	86.4000	+0.348%	46	505	+89.468%
2025-04-24	79.0000	86.1000	79.0000	86.1000	+11.964%	20	517	+90.128%
2025-04-23	78.8000	80.3400	76.9000	76.9000	+6.407%	13	517	+112.874%
2025-04-22	72.2800	72.6800	70.4900	72.2700	+7.146%	62	518	+126.512%
2025-04-21	70.9000	70.9000	65.9600	67.4500	-8.269%	65	513	+142.698%
2025-04-17	75.5000	76.0500	73.5300	73.5300	-4.195%	19	447	+122.630%
2025-04-16	82.0000	82.0000	76.7500	76.7500	-10.548%	17	447	+113.290%
2025-04-15	88.2000	88.5800	85.0000	85.8000	-1.774%	5	443	+90.793%
2025-04-14	92.8700	92.8700	87.3500	87.3500	-2.944%	18	440	+87.407%
2025-04-11	83.2500	90.3500	83.2500	90.0000	+7.476%	22	443	+81.889%
2025-04-10	81.4100	83.7400	77.7000	83.7400	-0.369%	25	441	+95.486%
2025-04-09	67.3400	84.6300	67.3400	84.0500	+20.640%	92	422	+94.765%
2025-04-08	75.9000	75.9000	69.6700	69.6700	+4.767%	3	351	+134.965%
2025-04-07	64.4300	68.1600	59.9800	66.5000	-7.818%	177	351	+146.165%
2025-04-04	71.9500	74.9200	68.3400	72.1400	-7.808%	220	341	+126.920%
2025-04-03	75.2200	78.5000	74.8500	78.2500	-7.232%	22	308	+109.201%
2025-04-02	82.0000	84.3500	82.0000	84.3500	+1.627%	31	306	+94.072%
2025-04-01	78.9500	83.0000	78.9500	83.0000	+9.643%	15	293	+97.229%
2025-03-31	80.0000	80.0000	74.2700	75.7000	-5.963%	9	291	+116.248%
2025-03-28	86.3700	86.3700	80.0000	80.5000	-8.834%	268	295	+103.354%
2025-03-27	88.3000	88.3000	88.3000	88.3000	-0.787%	2	198	+85.391%
2025-03-26	91.7600	91.7600	89.0000	89.0000	-3.439%	15	198	+83.933%
2025-03-25	92.8100	92.8100	92.1700	92.1700	+0.622%	6	208	+77.607%
2025-03-24	93.0400	93.0400	90.8400	91.6000	+4.686%	18	208	+78.712%
2025-03-21	85.7200	87.5000	83.1000	87.5000	-0.568%	146	211	+87.086%
2025-03-20	87.6200	90.9500	85.0500	88.0000	0.000%	1,284	192	+86.023%
2025-03-19	88.0000	88.0000	88.0000	88.0000	-0.170%	1	192	+86.023%
2025-03-18	86.7000	88.1500	85.7100	88.1500	-3.355%	6	191	+85.706%
2025-03-17	88.0000	91.2100	88.0000	91.2100	+0.896%	3	190	+79.476%
2025-03-14	86.5000	90.4000	86.5000	90.4000	+7.223%	52	187	+81.084%
2025-03-13	87.6000	87.6000	82.0900	84.3100	-1.265%	27	143	+94.164%
2025-03-12	86.4700	87.0000	85.3900	85.3900	-1.226%	6	143	+91.709%
2025-03-11	85.5400	86.4500	84.0000	86.4500	+2.917%	7	139	+89.358%
2025-03-10	89.6200	89.6200	83.3800	84.0000	-9.968%	44	133	+94.881%
2025-03-07	90.0000	93.3000	90.0000	93.3000	-5.279%	10	100	+75.456%
2025-03-06	98.5000	98.5000	98.5000	98.5000	+3.630%	1	97	+66.193%
2025-03-05	95.0500	95.0500	95.0500	95.0500	+3.540%	1	97	+72.225%
2025-03-04	87.3500	93.9500	87.3500	91.8000	+2.000%	32	96	+78.322%
2025-03-03	90.0000	90.0000	90.0000	90.0000	-2.354%	1	65	+81.889%
2025-02-28	93.7200	93.7200	92.1700	92.1700	-5.949%	20	64	+77.607%
2025-02-27	98.0000	98.0000	98.0000	98.0000	+2.083%	1	54	+67.041%
2025-02-26	96.0000	96.0000	96.0000	96.0000	-2.041%	1	53	+70.521%
2025-02-25	98.4500	98.4500	98.0000	98.0000	-3.610%	11	52	+67.041%
2025-02-24	101.6700	101.6700	101.6700	101.6700	-5.861%	10	41	+61.011%
2025-02-21	111.5000	111.5000	108.0000	108.0000	-4.170%	12	41	+51.574%
2025-02-20	112.9600	113.1100	112.7000	112.7000	+1.899%	7	37	+45.253%
2025-02-19	107.0000	110.6000	107.0000	110.6000	+6.101%	2	30	+48.011%
2025-02-18	106.9200	106.9200	104.2400	104.2400	-3.033%	2	29	+57.041%
2025-02-12	107.5000	107.5000	107.5000	107.5000	-0.463%	1	28	+52.279%
2025-02-11	108.0000	108.0000	107.0800	108.0000	+0.652%	6	27	+51.574%
2025-02-07	113.1100	113.1100	107.3000	107.3000	-0.621%	8	28	+52.563%
2025-02-04	107.9700	107.9700	107.9700	107.9700	-0.881%	1	24	+51.616%
2025-02-03	106.9800	108.9300	106.9800	108.9300	-1.679%	2	24	+50.280%
2025-01-30	110.2500	110.7900	110.2500	110.7900	-17.321%	3	22	+47.757%
2025-01-28	134.0000	134.0000	134.0000	134.0000	+8.065%	1	20	+22.164%
2025-01-27	124.0000	124.0000	124.0000	124.0000	-6.415%	1	19	+32.016%
2025-01-24	134.6800	134.6800	132.5000	132.5000	+8.607%	16	19	+23.547%
2025-01-16	121.9400	122.0000	120.6500	122.0000	+1.599%	4	17	+34.180%
2025-01-15	120.1400	120.1400	120.0800	120.0800	+6.738%	11	16	+36.326%
2025-01-14	112.5000	112.5000	112.5000	112.5000	-0.442%	1	6	+45.511%
2025-01-13	113.0000	113.0000	113.0000	113.0000	-5.833%	1	5	+44.867%
2025-01-08	120.0000	120.0000	120.0000	120.0000	-4.762%	1	4	+36.417%
2025-01-06	126.0000	126.0000	126.0000	126.0000	+6.150%	3	1	+29.921%
2025-01-03	118.7000	118.7000	118.7000	118.7000	0.000%	2	1	+37.911%