Dark

MSFT20271217C400
MSFT Dec 17 2027 400.00 Call (MSFT271217C00400000)
option OPRA

EOD

Sep 29, 2026

146.58-0.286%(-0.42)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	145.5000	146.8000	145.5000	146.5800	-0.286%	6	1,348	0.000%
2026-09-28	144.1000	147.0000	144.1000	147.0000	-4.947%	2	1,348	-0.286%
2026-09-25	150.0000	157.1500	148.8300	154.6500	+15.127%	22	1,347	-5.218%
2026-09-24	134.3300	134.3300	134.3300	134.3300	-4.724%	1	1,362	+9.119%
2026-09-23	140.3800	140.9900	138.9400	140.9900	+1.938%	11	1,362	+3.965%
2026-09-22	147.5000	147.5000	137.1700	138.3100	-1.207%	7	1,370	+5.979%
2026-09-21	135.6900	140.0000	135.0000	140.0000	+3.321%	9	1,371	+4.700%
2026-09-18	135.5000	135.5000	135.5000	135.5000	-2.342%	1	1,375	+8.177%
2026-09-17	136.9500	138.7500	136.9500	138.7500	+1.812%	10	1,374	+5.643%
2026-09-16	136.2800	136.2800	136.2800	136.2800	-4.028%	1	1,384	+7.558%
2026-09-15	142.0000	142.0000	142.0000	142.0000	-2.069%	3	1,385	+3.225%
2026-09-14	143.5300	145.0000	143.5300	145.0000	+4.618%	2	1,388	+1.090%
2026-09-11	137.7000	138.6000	137.1000	138.6000	+2.099%	10	1,389	+5.758%
2026-09-10	130.9500	135.7500	130.9500	135.7500	+1.800%	4	1,397	+7.978%
2026-09-09	135.5300	135.5300	133.3500	133.3500	-2.064%	2	1,399	+9.921%
2026-09-08	140.0000	140.0000	133.5500	136.1600	-4.052%	9	1,398	+7.653%
2026-09-04	144.5000	144.5000	140.7500	141.9100	-5.708%	11	1,388	+3.291%
2026-09-03	145.0000	150.5000	145.0000	150.5000	+10.055%	2	1,388	-2.605%
2026-09-02	138.5000	139.0000	136.5700	136.7500	-4.062%	8	1,389	+7.188%
2026-09-01	144.5500	146.1200	142.5000	142.5400	-5.821%	8	1,396	+2.834%
2026-08-31	150.3400	152.0000	150.3400	151.3500	-2.669%	3	1,402	-3.152%
2026-08-28	148.5000	157.6600	148.5000	155.5000	+5.068%	18	1,403	-5.736%
2026-08-27	138.1000	148.0000	138.0000	148.0000	+7.652%	10	1,405	-0.959%
2026-08-26	137.4800	137.4800	137.4800	137.4800	+1.769%	1	1,409	+6.619%
2026-08-25	135.5000	135.5000	134.8400	135.0900	+0.881%	7	1,409	+8.505%
2026-08-24	129.8300	133.9100	129.8300	133.9100	+3.143%	10	1,407	+9.462%
2026-08-21	131.0500	133.2000	129.0000	129.8300	+0.761%	7	1,409	+12.901%
2026-08-20	129.0000	129.0000	126.0000	128.8500	-0.387%	4	1,414	+13.760%
2026-08-19	129.0000	129.3500	129.0000	129.3500	+1.850%	3	1,415	+13.320%
2026-08-18	127.6000	127.6000	127.0000	127.0000	-0.392%	4	1,415	+15.417%
2026-08-17	133.3100	133.3100	126.4700	127.5000	-8.602%	42	1,414	+14.965%
2026-08-14	142.1500	142.1500	139.5000	139.5000	-1.204%	6	1,424	+5.075%
2026-08-13	139.0000	141.2000	138.3800	141.2000	+2.038%	97	1,422	+3.810%
2026-08-12	142.3000	142.3000	137.4500	138.3800	-5.832%	16	1,420	+5.926%
2026-08-11	143.0000	147.2500	143.0000	146.9500	-1.916%	6	1,429	-0.252%
2026-08-10	148.2600	156.0000	148.2600	149.8200	+2.406%	31	1,432	-2.163%
2026-08-07	150.0000	150.0000	143.3000	146.3000	+1.337%	21	1,447	+0.191%
2026-08-06	142.0000	144.3700	142.0000	144.3700	+4.616%	6	1,449	+1.531%
2026-08-05	136.2500	139.0000	135.7300	138.0000	-1.429%	81	1,452	+6.217%
2026-08-04	135.5100	144.5200	135.5000	140.0000	+3.896%	102	1,528	+4.700%
2026-08-03	124.3500	138.8000	124.3500	134.7500	+14.925%	123	1,536	+8.779%
2026-07-31	110.0000	117.2500	107.0000	117.2500	+6.717%	86	1,606	+25.015%
2026-07-30	98.1000	112.0000	92.0000	109.8700	+58.955%	521	1,630	+33.412%
2026-07-29	71.7500	75.9000	68.6900	69.1200	-3.866%	21	1,881	+112.066%
2026-07-28	72.0200	76.0000	71.0500	71.9000	+3.230%	64	1,887	+103.866%
2026-07-27	70.0300	72.6500	69.6500	69.6500	+4.017%	40	1,935	+110.452%
2026-07-24	66.5000	69.7000	66.0000	66.9600	+0.692%	25	1,963	+118.907%
2026-07-23	72.0000	72.0000	64.8000	66.5000	-7.575%	31	1,962	+120.421%
2026-07-22	74.0000	74.0000	71.4500	71.9500	-6.861%	31	1,948	+103.725%
2026-07-21	78.5300	80.0500	77.0000	77.2500	-1.867%	54	1,930	+89.748%
2026-07-20	70.6500	80.4700	70.6500	78.7200	+4.542%	79	1,942	+86.204%
2026-07-17	76.3100	77.0200	72.0500	75.3000	-4.732%	42	1,971	+94.661%
2026-07-16	77.0000	81.2500	72.8000	79.0400	+4.661%	55	1,970	+85.450%
2026-07-15	70.9500	78.3400	70.9500	75.5200	+8.210%	159	1,974	+94.094%
2026-07-14	67.0000	71.0300	67.0000	69.7900	-6.385%	26	2,081	+110.030%
2026-07-13	69.0000	74.5500	69.0000	74.5500	+6.805%	74	2,067	+96.620%
2026-07-10	71.9600	74.0000	67.6000	69.8000	+2.496%	20	2,089	+110.000%
2026-07-09	63.8500	68.1500	62.8000	68.1000	-1.017%	69	2,087	+115.242%
2026-07-08	69.8000	69.8000	67.6500	68.8000	-6.011%	46	2,131	+113.052%
2026-07-07	75.0000	77.4500	73.2000	73.2000	+3.492%	82	2,153	+100.246%
2026-07-06	71.5700	72.0000	68.4100	70.7300	-4.638%	33	2,159	+107.239%
2026-07-02	71.4800	75.0000	71.4800	74.1700	+3.014%	38	2,165	+97.627%
2026-07-01	66.9500	73.2400	65.7500	72.0000	+15.422%	66	2,165	+103.583%
2026-06-30	62.0500	63.4200	61.3000	62.3800	+1.431%	53	2,154	+134.979%
2026-06-29	65.9800	67.9000	60.1500	61.5000	-5.019%	60	2,155	+138.341%
2026-06-26	57.5000	65.0000	57.5000	64.7500	+20.577%	135	2,151	+126.378%
2026-06-25	54.5000	55.5500	51.5000	53.7000	-8.268%	83	2,182	+172.961%
2026-06-24	61.0500	63.3800	58.0000	58.5400	-5.428%	24	2,156	+150.393%
2026-06-23	63.6300	63.6500	61.4500	61.9000	+8.122%	10	2,159	+136.801%
2026-06-22	64.7000	67.9500	57.2500	57.2500	-12.112%	110	2,153	+156.035%
2026-06-18	65.2500	66.5200	62.7000	65.1400	-0.867%	39	1,855	+125.023%
2026-06-17	71.5500	71.5500	64.9000	65.7100	-9.515%	294	1,855	+123.071%
2026-06-16	73.1500	74.8000	72.6200	72.6200	-5.688%	27	1,855	+101.845%
2026-06-15	74.0800	78.4000	74.0800	77.0000	+5.479%	148	1,832	+90.364%
2026-06-12	72.0000	73.0000	68.1000	73.0000	+0.759%	72	1,730	+100.795%
2026-06-11	73.0000	73.5000	69.3400	72.4500	-4.671%	119	1,712	+102.319%
2026-06-10	76.2600	80.6700	75.7600	76.0000	-4.354%	28	1,637	+92.868%
2026-06-09	82.9000	84.8000	76.7500	79.4600	-6.242%	189	1,632	+84.470%
2026-06-08	83.5000	84.7800	82.3600	84.7500	-2.575%	24	1,491	+72.956%
2026-06-05	95.5000	95.6400	85.6000	86.9900	-9.546%	127	1,479	+68.502%
2026-06-04	96.5000	99.5000	94.6700	96.1700	-0.373%	31	1,563	+52.418%
2026-06-03	99.0000	99.0000	93.0000	96.5300	-8.865%	31	1,571	+51.849%
2026-06-02	108.0500	109.5000	105.0000	105.9200	-11.282%	55	1,560	+38.387%
2026-06-01	121.3500	122.6500	118.0000	119.3900	+13.597%	295	1,563	+22.774%
2026-05-29	95.2500	105.9900	95.2500	105.1000	+10.947%	60	1,612	+39.467%
2026-05-28	86.0000	94.7300	86.0000	94.7300	+14.133%	42	1,622	+54.735%
2026-05-27	83.1800	83.1800	81.6000	83.0000	-1.190%	22	1,639	+76.602%
2026-05-26	85.0000	85.0000	83.2500	84.0000	-3.703%	94	1,621	+74.500%
2026-05-22	89.0000	90.1700	87.0000	87.2300	-0.023%	70	1,540	+68.039%
2026-05-21	90.2500	90.2500	85.5000	87.2500	+6.402%	58	1,579	+68.000%
2026-05-20	84.0000	84.0000	82.0000	82.0000	-5.552%	2	1,579	+78.756%
2026-05-19	93.5000	93.5000	85.0000	86.8200	-1.898%	7	1,530	+68.832%
2026-05-18	86.5000	90.0600	85.0000	88.5000	-2.210%	18	1,530	+65.627%
2026-05-15	83.0000	92.5000	83.0000	90.5000	+13.965%	124	1,530	+61.967%
2026-05-14	75.4000	80.6000	75.4000	79.4100	+7.311%	30	1,604	+84.586%
2026-05-13	74.9000	76.6000	73.0000	74.0000	-4.516%	170	1,610	+98.081%
2026-05-12	82.0500	82.0500	76.8800	77.5000	-0.794%	48	1,610	+89.135%
2026-05-11	75.9500	80.4500	75.9500	78.1200	-4.720%	16	1,610	+87.634%
2026-05-08	82.5700	83.0000	81.4000	81.9900	-4.574%	133	1,580	+78.778%
2026-05-07	86.5000	89.3000	85.8600	85.9200	+6.074%	43	1,486	+70.601%
2026-05-06	75.0000	83.0900	75.0000	81.0000	+1.313%	29	1,478	+80.963%
2026-05-05	81.5700	81.5700	78.0000	79.9500	-2.500%	125	1,469	+83.340%
2026-05-04	80.5500	85.3800	80.5500	82.0000	+0.085%	220	1,385	+78.756%
2026-05-01	83.2500	83.3000	80.0000	81.9300	+3.121%	37	1,524	+78.909%
2026-04-30	81.0000	81.5000	73.4000	79.4500	-13.453%	132	1,524	+84.493%
2026-04-29	92.7000	93.0000	89.0300	91.8000	-3.113%	102	1,432	+59.673%
2026-04-28	90.0000	95.2400	90.0000	94.7500	+2.710%	31	1,402	+54.702%
2026-04-27	89.9000	94.0000	87.0000	92.2500	+1.642%	29	1,410	+58.894%
2026-04-24	88.1000	90.7600	87.7800	90.7600	+6.040%	30	1,391	+61.503%
2026-04-23	90.0000	90.0000	83.5000	85.5900	-11.489%	45	1,390	+71.258%
2026-04-22	95.5000	97.1000	94.4500	96.7000	+3.978%	16	1,378	+51.582%
2026-04-21	87.5000	93.0000	87.5000	93.0000	+7.143%	22	1,404	+57.613%
2026-04-20	89.0000	89.0000	86.2700	86.8000	-2.876%	10	1,404	+68.871%
2026-04-17	91.2800	97.0000	89.3700	89.3700	-1.629%	62	1,405	+64.015%
2026-04-16	88.3100	90.8500	83.8000	90.8500	+8.868%	48	1,427	+61.343%
2026-04-15	74.1500	85.0300	74.1500	83.4500	+16.307%	89	1,447	+75.650%
2026-04-14	68.2300	74.0500	68.2300	71.7500	+9.209%	63	1,466	+104.293%
2026-04-13	62.0400	65.7000	60.5500	65.7000	+13.178%	38	1,464	+123.105%
2026-04-10	58.0000	59.1300	57.1900	58.0500	+2.653%	128	1,466	+152.506%
2026-04-09	57.5000	57.6000	54.9700	56.5500	-3.002%	63	1,469	+159.204%
2026-04-08	63.6400	63.6400	57.8000	58.3000	+1.215%	52	1,436	+151.424%
2026-04-07	56.0000	58.0000	55.3500	57.6000	-1.201%	9	1,434	+154.479%
2026-04-06	58.9200	59.3000	57.8000	58.3000	+0.952%	16	1,435	+151.424%
2026-04-02	55.0000	57.8000	55.0000	57.7500	0.000%	51	1,408	+153.818%
2026-04-01	58.0000	58.9800	57.0000	57.7500	-1.231%	15	1,408	+153.818%
2026-03-31	56.5400	58.4700	54.3200	58.4700	+11.054%	38	1,412	+150.693%
2026-03-30	52.7900	56.0100	51.3000	52.6500	+0.669%	149	1,407	+178.405%
2026-03-27	54.8500	54.8500	52.2100	52.3000	-8.084%	60	1,390	+180.268%
2026-03-26	58.5000	59.9200	56.5100	56.9000	-3.066%	40	1,382	+157.610%
2026-03-25	61.2500	61.2500	58.4000	58.7000	-2.750%	31	1,385	+149.710%
2026-03-24	63.7500	63.7500	59.3100	60.3600	-6.419%	77	1,376	+142.843%
2026-03-23	66.1000	68.1000	64.5000	64.5000	-1.527%	25	1,407	+127.256%
2026-03-20	67.0000	67.8200	65.5000	65.5000	-4.893%	26	1,405	+123.786%
2026-03-19	70.0000	70.8000	68.5000	68.8700	-2.423%	24	1,402	+112.836%
2026-03-18	73.0000	73.0000	70.5200	70.5800	-6.044%	39	1,398	+107.679%
2026-03-17	75.2800	76.2500	75.0800	75.1200	-1.158%	13	1,388	+95.128%
2026-03-16	74.7600	76.0000	74.0000	76.0000	+1.333%	8	1,385	+92.868%
2026-03-13	78.0000	78.0000	74.8900	75.0000	-5.183%	14	1,382	+95.440%
2026-03-12	81.0000	81.0000	79.1000	79.1000	-1.715%	6	1,379	+85.310%
2026-03-11	83.0000	83.0000	78.9500	80.4800	-1.626%	7	1,374	+82.132%
2026-03-10	82.3000	82.8500	80.8500	81.8100	-2.083%	14	1,372	+79.171%
2026-03-09	81.7500	83.5500	79.9000	83.5500	-4.895%	20	1,369	+75.440%
2026-03-06	87.8500	87.8500	87.8500	87.8500	+0.977%	1	1,381	+66.853%
2026-03-05	84.0000	87.0000	83.8000	87.0000	+4.819%	48	1,382	+68.483%
2026-03-04	79.9500	86.4500	79.9500	83.0000	-0.048%	109	1,403	+76.602%
2026-03-03	78.0000	83.0400	75.7000	83.0400	+5.367%	82	1,389	+76.517%
2026-03-02	76.2500	79.7000	76.2500	78.8100	+6.500%	10	1,385	+85.992%
2026-02-27	73.6500	77.0000	73.4500	74.0000	-7.673%	24	1,386	+98.081%
2026-02-26	81.0000	83.1000	78.2000	80.1500	+3.419%	71	1,383	+82.882%
2026-02-25	72.5200	78.7000	72.0500	77.5000	+10.132%	57	1,325	+89.135%
2026-02-24	67.4000	71.9500	67.4000	70.3700	+2.805%	63	1,325	+108.299%
2026-02-23	72.7000	72.7000	67.9500	68.4500	-9.851%	67	1,342	+114.142%
2026-02-20	75.0000	77.5000	75.0000	75.9300	-0.092%	45	1,361	+93.046%
2026-02-19	79.5600	79.5600	75.5200	76.0000	-0.197%	88	1,337	+92.868%
2026-02-18	75.1000	77.0000	74.7700	76.1500	+2.600%	25	1,292	+92.489%
2026-02-17	76.4000	76.4000	73.6600	74.2200	-3.897%	18	1,271	+97.494%
2026-02-13	76.2500	78.8000	76.2500	77.2300	-3.462%	13	1,250	+89.797%
2026-02-12	77.6500	80.0000	76.1000	80.0000	+1.291%	17	1,250	+83.225%
2026-02-11	81.8000	81.8000	78.0000	78.9800	-6.533%	28	1,242	+85.591%
2026-02-10	86.0000	92.0000	84.5000	84.5000	-0.565%	52	1,218	+73.467%
2026-02-09	82.8300	85.1000	81.7700	84.9800	+9.440%	53	1,205	+72.488%
2026-02-06	74.0000	77.6500	72.0000	77.6500	+7.922%	102	1,187	+88.770%
2026-02-05	80.0000	80.0000	71.9500	71.9500	-15.353%	96	1,115	+103.725%
2026-02-04	82.0500	86.9000	82.0500	85.0000	+4.938%	18	1,052	+72.447%
2026-02-03	89.0000	89.0000	81.0000	81.0000	-10.497%	31	1,039	+80.963%
2026-02-02	94.0000	94.7500	90.0000	90.5000	-4.233%	60	1,020	+61.967%
2026-01-30	103.0000	103.0000	94.0000	94.5000	-3.265%	34	1,029	+55.111%
2026-01-29	100.0000	100.0000	90.0000	97.6900	-27.015%	1,242	1,010	+50.046%
2026-01-28	134.7200	134.7200	131.9000	133.8500	+0.255%	49	1,773	+9.511%
2026-01-27	130.4900	134.3400	130.4900	133.5100	+5.583%	101	1,778	+9.790%
2026-01-26	121.4000	126.4500	121.4000	126.4500	+0.135%	6	1,814	+15.919%
2026-01-23	112.5000	126.2800	112.5000	126.2800	+14.748%	7	1,815	+16.075%
2026-01-22	106.5500	110.5000	106.5500	110.0500	+3.674%	6	1,821	+33.194%
2026-01-21	110.8400	111.7000	102.4000	106.1500	-5.164%	12	1,820	+38.088%
2026-01-20	110.0000	112.2500	110.0000	111.9300	-5.160%	19	1,816	+30.957%
2026-01-16	116.7500	118.0200	116.6300	118.0200	+1.741%	8	1,817	+24.199%
2026-01-15	116.0000	116.9500	114.9600	116.0000	-0.258%	7	1,817	+26.362%
2026-01-14	118.4000	118.4000	115.0000	116.3000	-4.672%	8	1,812	+26.036%
2026-01-13	127.4500	127.4500	121.7500	122.0000	-6.442%	8	1,814	+20.148%
2026-01-12	131.3800	131.3800	130.4000	130.4000	+0.656%	2	1,814	+12.408%
2026-01-09	129.5500	129.5500	129.5500	129.5500	-1.205%	3	1,815	+13.146%
2026-01-08	132.5000	132.5000	129.7000	131.1300	-4.529%	8	1,817	+11.782%
2026-01-07	131.5000	137.7000	131.5000	137.3500	+6.837%	4	1,814	+6.720%
2026-01-06	126.6000	128.5600	124.8000	128.5600	+0.031%	6	1,817	+14.017%
2026-01-05	128.4000	128.5200	128.4000	128.5200	+0.524%	7	1,822	+14.052%
2026-01-02	133.2000	133.2000	127.0300	127.8500	-7.018%	8	1,822	+14.650%
2025-12-31	136.3500	137.5000	136.3500	137.5000	-1.342%	2	1,821	+6.604%
2025-12-30	139.3700	139.3700	139.3700	139.3700	+1.375%	1	1,821	+5.173%
2025-12-29	139.0000	139.2000	137.4800	137.4800	-1.285%	6	1,821	+6.619%
2025-12-26	138.5000	139.5300	138.5000	139.2700	-0.079%	3	1,824	+5.249%
2025-12-23	139.2000	139.8300	139.2000	139.3800	+0.273%	9	1,824	+5.166%
2025-12-22	138.2200	139.3300	138.2200	139.0000	+0.368%	13	1,824	+5.453%
2025-12-19	140.3500	140.3500	138.4900	138.4900	+0.720%	5	1,827	+5.842%
2025-12-18	140.0000	140.1900	137.5000	137.5000	+2.535%	122	1,828	+6.604%
2025-12-17	134.0000	134.1000	134.0000	134.1000	+2.109%	42	1,858	+9.306%
2025-12-16	129.9500	131.3300	129.9500	131.3300	-0.152%	6	1,899	+11.612%
2025-12-15	131.4000	131.5300	130.6500	131.5300	-2.714%	3	1,902	+11.442%
2025-12-12	135.7900	135.7900	135.2000	135.2000	-0.938%	2	1,903	+8.417%
2025-12-10	137.7400	137.7400	134.6100	136.4800	-5.999%	8	1,905	+7.400%
2025-12-09	145.4000	145.4000	145.0600	145.1900	+0.200%	3	1,906	+0.957%
2025-12-08	144.9000	144.9000	144.9000	144.9000	+5.076%	2	1,908	+1.159%
2025-12-05	137.9000	137.9000	137.9000	137.9000	+1.397%	2	1,908	+6.294%
2025-12-04	135.2000	136.0000	135.0000	136.0000	-0.730%	6	1,910	+7.779%
2025-12-03	132.5000	138.7000	132.5000	137.0000	-6.184%	14	1,911	+6.993%
2025-12-02	145.0900	146.0300	145.0900	146.0300	+1.742%	2	1,907	+0.377%
2025-12-01	142.7000	143.6900	142.7000	143.5300	-1.591%	12	1,908	+2.125%
2025-11-28	145.8500	145.8500	145.8500	145.8500	+1.993%	1	1,905	+0.501%
2025-11-26	139.0700	143.0000	139.0700	143.0000	+5.785%	9	1,912	+2.503%
2025-11-25	128.0000	135.1800	128.0000	135.1800	+1.639%	11	1,912	+8.433%
2025-11-24	132.8000	133.0000	132.4000	133.0000	+1.760%	6	1,909	+10.211%
2025-11-21	135.9000	135.9000	130.4000	130.7000	-5.290%	8	1,906	+12.150%
2025-11-20	146.9000	146.9000	138.0000	138.0000	-3.860%	4	1,905	+6.217%
2025-11-19	143.5400	143.5400	143.5400	143.5400	-3.922%	4	1,901	+2.118%
2025-11-18	150.1000	150.1000	145.0000	149.4000	-7.492%	3	1,901	-1.888%
2025-11-17	159.4000	161.5000	159.4000	161.5000	-0.173%	4	1,901	-9.238%
2025-11-14	155.3500	161.7800	155.3500	161.7800	+3.051%	11	1,900	-9.395%
2025-11-13	157.8500	157.8500	156.9900	156.9900	+1.290%	2	1,900	-6.631%
2025-11-12	156.9000	156.9000	154.6500	154.9900	-1.880%	6	1,899	-5.426%
2025-11-11	157.9600	157.9600	157.9600	157.9600	-0.025%	1	1,898	-7.204%
2025-11-10	155.0000	158.0000	155.0000	158.0000	+4.809%	7	1,897	-7.228%
2025-11-07	151.8200	151.8200	149.0000	150.7500	-2.047%	14	1,897	-2.766%
2025-11-06	155.7500	155.7500	151.6900	153.9000	-4.499%	6	1,889	-4.756%
2025-11-05	161.6200	161.6200	161.1500	161.1500	-2.036%	7	1,887	-9.041%
2025-11-04	164.5000	164.5000	164.5000	164.5000	-2.663%	1	1,880	-10.894%
2025-11-03	169.0000	169.0000	169.0000	169.0000	+1.198%	1	1,878	-13.266%
2025-10-31	167.0000	167.0000	167.0000	167.0000	-3.008%	1	1,878	-12.228%
2025-10-30	178.2000	178.8900	171.9400	172.1800	-9.379%	27	1,877	-14.868%
2025-10-29	190.0000	190.0000	190.0000	190.0000	+0.700%	1	1,883	-22.853%
2025-10-28	194.2000	194.2000	188.6800	188.6800	+5.473%	50	1,883	-22.313%
2025-10-27	179.4500	180.0000	178.8900	178.8900	+7.126%	10	1,879	-18.061%
2025-10-22	166.9900	166.9900	166.9900	166.9900	+2.574%	1	1,879	-12.222%
2025-10-15	164.5000	164.5000	162.8000	162.8000	0.000%	3	1,880	-9.963%
2025-10-13	163.7000	163.7000	162.8000	162.8000	+0.506%	2	1,879	-9.963%
2025-10-10	165.0800	165.0800	161.9800	161.9800	-3.589%	9	1,879	-9.507%
2025-10-09	168.0100	168.0100	168.0100	168.0100	-2.143%	1	1,877	-12.755%
2025-10-08	171.6900	171.6900	171.6900	171.6900	+0.345%	1	1,877	-14.625%
2025-10-07	173.0000	175.0000	170.0000	171.1000	-2.507%	7	1,879	-14.331%
2025-10-06	167.0000	176.9000	167.0000	175.5000	+6.389%	28	1,879	-16.479%
2025-10-03	167.8500	167.8500	164.9600	164.9600	+1.333%	3	1,901	-11.142%
2025-10-02	166.5000	166.5000	162.7900	162.7900	-2.521%	5	1,900	-9.958%
2025-10-01	167.0000	167.0000	167.0000	167.0000	+2.959%	1	1,897	-12.228%
2025-09-30	161.5000	162.2000	161.5000	162.2000	-0.643%	4	1,897	-9.630%
2025-09-29	163.2500	163.2500	163.2500	163.2500	+1.599%	10	1,897	-10.211%
2025-09-26	158.3000	160.6800	158.3000	160.6800	+1.664%	6	1,902	-8.775%
2025-09-25	158.1300	158.1300	156.2200	158.0500	+0.662%	3	1,901	-7.257%
2025-09-24	157.2000	157.2000	157.0100	157.0100	-1.233%	10	1,903	-6.643%
2025-09-23	158.9700	158.9700	158.9700	158.9700	-2.472%	1	1,899	-7.794%
2025-09-22	163.7000	163.7000	161.8500	163.0000	+1.907%	8	1,898	-10.074%
2025-09-19	161.5500	161.5500	159.6500	159.9500	+1.382%	9	1,902	-8.359%
2025-09-18	157.7800	158.5400	157.5700	157.7700	+0.356%	10	1,902	-7.093%
2025-09-17	156.8500	157.2100	155.2500	157.2100	-1.652%	5	1,905	-6.762%
2025-09-16	164.5500	164.5500	159.8500	159.8500	-0.634%	6	1,906	-8.302%
2025-09-15	161.3700	161.3700	159.6500	160.8700	+1.176%	10	1,906	-8.883%
2025-09-12	156.6100	160.8000	156.6100	159.0000	+5.298%	32	1,898	-7.811%
2025-09-11	150.0200	153.0500	149.5100	151.0000	+0.133%	46	1,901	-2.927%
2025-09-10	152.2500	152.2500	148.7500	150.8000	+1.412%	19	1,913	-2.798%
2025-09-09	151.1000	151.1100	148.4000	148.7000	+0.684%	27	1,921	-1.426%
2025-09-08	148.1300	150.3500	147.6900	147.6900	+1.750%	11	1,924	-0.752%
2025-09-05	151.2500	151.2500	144.0000	145.1500	-4.975%	37	1,931	+0.985%
2025-09-03	156.6000	156.6000	152.7500	152.7500	+0.493%	35	1,908	-4.039%
2025-09-02	150.0000	154.0600	150.0000	152.0000	-2.999%	5	1,876	-3.566%
2025-08-29	156.7300	157.3400	156.7000	156.7000	-1.117%	5	1,877	-6.458%
2025-08-28	156.0000	158.4700	156.0000	158.4700	+1.812%	13	1,877	-7.503%
2025-08-27	153.3900	155.9500	151.4000	155.6500	+3.560%	23	1,869	-5.827%
2025-08-26	151.8900	151.8900	150.2500	150.3000	-3.716%	6	1,877	-2.475%
2025-08-25	158.0000	158.0000	156.1000	156.1000	-1.203%	4	1,874	-6.099%
2025-08-22	158.8500	158.9800	157.0000	158.0000	+0.381%	14	1,873	-7.228%
2025-08-21	155.9600	157.6000	155.9600	157.4000	-0.222%	12	1,876	-6.874%
2025-08-20	158.6500	158.6500	156.1000	157.7500	-1.277%	5	1,867	-7.081%
2025-08-19	162.0500	162.0500	159.7700	159.7900	-3.753%	8	1,867	-8.267%
2025-08-18	166.5000	166.5000	166.0200	166.0200	-1.769%	2	1,868	-11.709%
2025-08-15	171.9500	171.9500	169.0100	169.0100	-0.705%	2	1,866	-13.271%
2025-08-14	169.3000	170.2100	169.3000	170.2100	+0.218%	3	1,867	-13.883%
2025-08-13	176.6100	176.6100	169.8400	169.8400	-3.170%	10	1,868	-13.695%
2025-08-12	173.0000	175.4000	172.1100	175.4000	+2.423%	8	1,863	-16.431%
2025-08-11	169.2000	173.0000	169.2000	171.2500	+0.599%	19	1,859	-14.406%
2025-08-08	172.6000	172.9700	169.2300	170.2300	+1.965%	32	1,858	-13.893%
2025-08-07	175.5400	175.5400	166.9500	166.9500	-3.720%	8	1,836	-12.201%
2025-08-06	174.4000	174.8700	173.4000	173.4000	-3.827%	6	1,831	-15.467%
2025-08-05	180.3000	180.3000	180.3000	180.3000	-1.448%	1	1,827	-18.702%
2025-08-04	180.2200	184.5000	180.2200	182.9500	+5.550%	14	1,826	-19.880%
2025-08-01	176.8000	176.8000	171.4100	173.3300	-5.051%	24	1,823	-15.433%
2025-07-31	189.0000	189.0000	181.7900	182.5500	+11.054%	169	1,808	-19.704%
2025-07-30	164.7800	164.7800	161.2200	164.3800	-0.737%	19	1,745	-10.829%
2025-07-29	166.6800	166.6800	165.6000	165.6000	+3.011%	3	1,752	-11.486%
2025-07-28	163.8000	164.0500	160.7600	160.7600	-2.499%	27	1,752	-8.821%
2025-07-25	162.6400	168.1000	162.6400	164.8800	+0.659%	22	1,738	-11.099%
2025-07-24	160.1000	163.8000	160.0500	163.8000	+3.671%	15	1,736	-10.513%
2025-07-23	156.3500	158.0000	154.4500	158.0000	-0.019%	92	1,727	-7.228%
2025-07-22	160.3200	160.3200	158.0300	158.0300	-2.179%	22	1,675	-7.245%
2025-07-21	162.8400	162.8400	161.5000	161.5500	-1.017%	18	1,658	-9.266%
2025-07-18	162.4500	163.2100	160.3200	163.2100	-0.312%	74	1,646	-10.189%
2025-07-17	163.7400	166.2400	163.6000	163.7200	+4.280%	6	1,610	-10.469%
2025-07-16	156.7500	157.4200	156.7500	157.0000	-1.678%	3	1,610	-6.637%
2025-07-15	155.6800	160.2000	155.6800	159.6800	+1.947%	5	1,608	-8.204%
2025-07-14	155.1300	156.6300	155.1300	156.6300	-0.236%	5	1,610	-6.416%
2025-07-11	155.5000	157.0000	155.4000	157.0000	+2.081%	5	1,612	-6.637%
2025-07-10	155.0700	155.0700	153.0000	153.8000	-1.208%	20	1,613	-4.694%
2025-07-09	155.5000	159.4000	154.5000	155.6800	+2.922%	29	1,611	-5.845%
2025-07-08	151.2600	151.2600	151.2600	151.2600	-1.715%	1	1,608	-3.094%
2025-07-07	152.9300	153.9000	152.9300	153.9000	0.000%	7	1,608	-4.756%
2025-07-03	151.4500	153.9000	151.4500	153.9000	+5.599%	13	1,605	-4.756%
2025-07-02	146.1000	146.1000	145.5500	145.7400	-3.929%	7	1,605	+0.576%
2025-07-01	151.7000	151.7000	151.7000	151.7000	-1.462%	1	1,599	-3.375%
2025-06-30	152.0000	154.0000	152.0000	153.9500	+2.428%	6	1,599	-4.787%
2025-06-27	151.8000	153.6000	150.3000	150.3000	-1.021%	7	1,599	-2.475%
2025-06-26	150.9500	151.8500	150.2000	151.8500	+1.906%	8	1,594	-3.471%
2025-06-25	150.1200	150.1200	149.0100	149.0100	+0.710%	3	1,593	-1.631%
2025-06-24	146.0000	147.9600	144.6100	147.9600	+2.310%	7	1,593	-0.933%
2025-06-23	136.6800	145.1500	136.6800	144.6200	+3.909%	7	1,592	+1.355%
2025-06-20	140.7500	140.7500	139.1800	139.1800	-1.361%	10	1,591	+5.317%
2025-06-18	139.1000	141.1000	138.5000	141.1000	+1.074%	11	1,590	+3.884%
2025-06-17	139.0300	139.7000	139.0300	139.6000	-0.257%	27	1,590	+5.000%
2025-06-16	139.4500	141.8900	139.4500	139.9600	+1.567%	23	1,564	+4.730%
2025-06-13	137.8000	137.8000	137.8000	137.8000	-2.787%	2	1,575	+6.372%
2025-06-12	139.4500	141.7500	139.4500	141.7500	+5.571%	12	1,575	+3.407%
2025-06-11	135.1700	138.3700	133.7500	134.2700	+0.344%	10	1,574	+9.168%
2025-06-10	133.7500	133.9600	133.4500	133.8100	-1.935%	22	1,572	+9.543%
2025-06-09	133.8000	136.4500	133.8000	136.4500	+1.367%	9	1,586	+7.424%
2025-06-06	133.6000	136.5300	133.0800	134.6100	+1.669%	86	1,581	+8.892%
2025-06-05	128.9500	132.8000	128.9500	132.4000	+1.846%	22	1,560	+10.710%
2025-06-04	130.2200	130.2200	130.0000	130.0000	+1.034%	2	1,564	+12.754%
2025-06-03	129.5000	129.5000	127.4500	128.6700	+1.235%	6	1,564	+13.919%
2025-06-02	127.0500	127.1000	127.0500	127.1000	+0.833%	2	1,563	+15.327%
2025-05-30	126.0000	126.0500	124.1000	126.0500	-1.137%	104	1,562	+16.287%
2025-05-28	127.5000	127.5000	127.5000	127.5000	+1.456%	2	1,544	+14.965%
2025-05-27	125.6700	125.6700	125.6700	125.6700	+3.008%	1	1,542	+16.639%
2025-05-23	120.0600	122.0000	119.8000	122.0000	-3.504%	18	1,540	+20.148%
2025-05-22	124.6700	126.4300	124.6700	126.4300	+1.144%	21	1,540	+15.938%
2025-05-21	123.7000	125.0000	123.7000	125.0000	+0.644%	3	1,527	+17.264%
2025-05-20	124.5000	124.5000	124.1000	124.2000	-1.429%	10	1,526	+18.019%
2025-05-19	125.0000	127.4500	124.6500	126.0000	+3.576%	10	1,532	+16.333%
2025-05-16	121.9500	121.9500	119.9900	121.6500	+0.954%	6	1,536	+20.493%
2025-05-15	121.3400	122.0900	120.5000	120.5000	-1.310%	20	1,535	+21.643%
2025-05-14	120.6800	122.1500	120.1700	122.1000	+2.528%	20	1,539	+20.049%
2025-05-13	118.0000	119.8500	118.0000	119.0900	+1.258%	21	1,541	+23.083%
2025-05-12	114.5400	117.6100	113.7000	117.6100	+4.682%	45	1,544	+24.632%
2025-05-09	111.3100	112.3500	109.6500	112.3500	+0.312%	26	1,567	+30.467%
2025-05-08	114.1000	115.8000	112.0000	112.0000	+3.226%	12	1,562	+30.875%
2025-05-07	109.4500	110.0000	108.3300	108.5000	-0.018%	15	1,563	+35.097%
2025-05-06	108.5200	108.5200	108.5200	108.5200	-3.142%	1	1,574	+35.072%
2025-05-05	110.1000	112.0500	110.1000	112.0400	+2.742%	17	1,575	+30.828%
2025-05-02	108.1500	112.2000	107.6000	109.0500	+5.905%	166	1,564	+34.415%
2025-05-01	106.3000	108.0000	102.9700	102.9700	+31.507%	111	1,561	+42.352%
2025-04-30	76.2500	78.3000	76.2500	78.3000	-1.111%	11	1,596	+87.203%
2025-04-29	79.6900	79.9000	78.2000	79.1800	+0.982%	65	1,595	+85.123%
2025-04-28	76.0400	78.4100	75.9000	78.4100	+0.397%	25	1,637	+86.940%
2025-04-25	75.7500	78.1000	75.5000	78.1000	+3.829%	22	1,619	+87.682%
2025-04-24	70.5500	75.4000	70.5500	75.2200	+9.443%	16	1,623	+94.868%
2025-04-23	69.0000	71.0000	67.4600	68.7300	+10.855%	57	1,629	+113.269%
2025-04-22	62.2000	63.0000	62.0000	62.0000	+6.933%	20	1,626	+136.419%
2025-04-21	61.0000	61.5100	57.9800	57.9800	-10.663%	105	1,625	+152.811%
2025-04-17	68.4200	68.4200	64.5500	64.9000	-0.154%	26	1,611	+125.855%
2025-04-16	70.5000	71.7500	65.0000	65.0000	-13.391%	89	1,611	+125.508%
2025-04-15	78.5500	78.5500	75.0500	75.0500	-3.286%	3	1,561	+95.310%
2025-04-14	80.3500	80.7600	76.0000	77.6000	-3.602%	56	1,562	+88.892%
2025-04-11	77.0700	80.6000	74.8500	80.5000	+8.931%	74	1,578	+82.087%
2025-04-10	72.2500	74.0000	66.7700	73.9000	-5.788%	37	1,593	+98.349%
2025-04-09	60.0000	78.4400	60.0000	78.4400	+33.948%	41	1,588	+86.869%
2025-04-08	64.2900	65.2900	56.0600	58.5600	+1.420%	307	1,588	+150.307%
2025-04-07	56.7500	60.4700	53.1000	57.7400	-4.562%	225	1,613	+153.862%
2025-04-04	62.6800	68.6500	60.5000	60.5000	-11.238%	2,396	1,546	+142.281%
2025-04-03	68.0000	70.0300	66.0000	68.1600	-6.566%	46	510	+115.053%
2025-04-02	73.4900	73.4900	72.9500	72.9500	+6.233%	8	489	+100.932%
2025-03-31	66.5000	68.6700	65.0000	68.6700	-3.540%	15	489	+113.456%
2025-03-28	77.2200	77.2200	71.1900	71.1900	-10.125%	440	488	+105.900%
2025-03-27	79.2100	79.2100	79.2100	79.2100	-4.046%	3	476	+85.052%
2025-03-26	82.5500	82.5500	82.5500	82.5500	+0.671%	1	473	+77.565%
2025-03-25	83.3000	83.4000	82.0000	82.0000	+8.609%	17	472	+78.756%
2025-03-21	77.2800	77.5000	75.5000	75.5000	-2.581%	20	457	+94.146%