Dark

MSFT20271217C410
MSFT Dec 17 2027 410.00 Call (MSFT271217C00410000)
option OPRA

EOD

Sep 29, 2026

142.10-1.182%(-1.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	138.2000	144.3200	138.2000	142.1000	-1.182%	10	2,714	0.000%
2026-09-28	136.5000	143.8000	136.5000	143.8000	-4.133%	7	2,714	-1.182%
2026-09-25	150.0000	150.0000	150.0000	150.0000	+14.661%	1	2,712	-5.267%
2026-09-22	131.7000	131.7000	130.8000	130.8200	-2.664%	3	2,713	+8.623%
2026-09-21	131.0700	134.4000	127.8400	134.4000	+5.702%	4	2,715	+5.729%
2026-09-16	127.1500	127.1500	127.1500	127.1500	-3.146%	1	2,714	+11.758%
2026-09-11	131.2800	131.2800	131.2800	131.2800	+2.084%	1	2,713	+8.242%
2026-09-08	127.9800	128.6000	127.9800	128.6000	-4.030%	4	2,713	+10.498%
2026-09-02	132.3000	134.0000	131.2000	134.0000	-1.695%	3	2,713	+6.045%
2026-09-01	136.3100	136.3100	136.3100	136.3100	-4.845%	4	2,711	+4.248%
2026-08-31	143.2500	143.2500	143.2500	143.2500	-4.078%	5	2,711	-0.803%
2026-08-28	143.3000	149.3400	143.3000	149.3400	+6.277%	12	2,715	-4.848%
2026-08-27	137.4800	140.5200	137.3900	140.5200	+10.672%	18	2,726	+1.124%
2026-08-25	126.9700	126.9700	126.9700	126.9700	+0.372%	2	2,731	+11.916%
2026-08-24	128.1200	128.1200	126.5000	126.5000	+2.846%	4	2,731	+12.332%
2026-08-20	123.0000	123.0000	123.0000	123.0000	+0.820%	1	2,735	+15.528%
2026-08-19	122.0000	122.0000	122.0000	122.0000	-0.204%	1	2,734	+16.475%
2026-08-17	126.0000	126.0000	122.2500	122.2500	-7.792%	2	2,735	+16.237%
2026-08-12	135.5500	135.5500	131.0000	132.5800	-5.637%	4	2,735	+7.181%
2026-08-11	140.5000	140.5000	140.5000	140.5000	-3.767%	1	2,739	+1.139%
2026-08-10	144.0000	146.8000	141.9900	146.0000	+5.943%	1,411	2,740	-2.671%
2026-08-07	139.0000	142.8000	137.8100	137.8100	-0.906%	856	2,741	+3.113%
2026-08-06	137.0000	139.0700	135.4300	139.0700	+5.813%	754	3,140	+2.179%
2026-08-05	134.0000	134.0000	129.8500	131.4300	-4.303%	27	2,394	+8.118%
2026-08-04	131.0000	138.5000	131.0000	137.3400	+4.840%	716	2,400	+3.466%
2026-08-03	125.0000	131.7500	125.0000	131.0000	+17.891%	377	3,108	+8.473%
2026-07-31	106.2500	111.1200	105.6800	111.1200	+6.437%	19	3,153	+27.880%
2026-07-30	93.2500	106.0000	88.5000	104.4000	+45.505%	84	3,164	+36.111%
2026-07-29	66.0500	71.7500	66.0500	71.7500	+5.051%	4	3,210	+98.049%
2026-07-28	68.5500	71.3500	67.0600	68.3000	+0.073%	9	3,211	+108.053%
2026-07-27	67.2300	68.2500	67.2300	68.2500	+8.609%	25	3,209	+108.205%
2026-07-24	62.8400	62.8400	62.8400	62.8400	+1.355%	1	3,211	+126.130%
2026-07-23	63.6500	63.6500	61.7600	62.0000	-8.284%	23	3,212	+129.194%
2026-07-22	69.9900	69.9900	67.6000	67.6000	-9.867%	22	3,215	+110.207%
2026-07-21	75.0000	75.0000	75.0000	75.0000	0.000%	1	3,215	+89.467%
2026-07-20	69.0000	76.1000	67.9000	75.0000	+4.705%	13	3,214	+89.467%
2026-07-17	69.8000	71.6300	68.3700	71.6300	-4.493%	31	3,216	+98.381%
2026-07-16	72.0000	76.6000	71.4000	75.0000	+4.384%	23	3,222	+89.467%
2026-07-15	70.8900	72.6300	70.5300	71.8500	+8.864%	25	3,227	+97.773%
2026-07-14	66.5000	66.5000	66.0000	66.0000	-4.376%	4	3,211	+115.303%
2026-07-13	69.0200	69.0200	69.0200	69.0200	+9.992%	3	3,208	+105.882%
2026-07-09	61.6900	62.7500	61.6900	62.7500	-1.876%	11	3,208	+126.454%
2026-07-08	63.9500	63.9500	63.9500	63.9500	-9.955%	34	3,209	+122.205%
2026-07-07	72.3600	72.6000	69.6800	71.0200	+5.262%	34	3,243	+100.084%
2026-07-06	65.1200	67.6500	65.1200	67.4700	-3.944%	17	3,244	+110.612%
2026-07-02	68.6900	70.2400	68.6000	70.2400	+5.465%	20	3,257	+102.306%
2026-07-01	66.0000	68.3000	66.0000	66.6000	+12.008%	23	3,257	+113.363%
2026-06-30	59.4600	59.4600	59.4600	59.4600	+2.712%	1	3,256	+138.984%
2026-06-29	63.0300	63.0300	57.5000	57.8900	-3.517%	4	3,256	+145.466%
2026-06-26	52.5700	60.0000	52.5700	60.0000	+17.878%	28	3,253	+136.833%
2026-06-25	50.1900	51.9800	48.5500	50.9000	-9.107%	38	3,237	+179.175%
2026-06-24	59.3000	59.3000	55.9500	56.0000	-6.198%	504	3,223	+153.750%
2026-06-23	59.3000	59.7000	58.0000	59.7000	+6.607%	14	2,724	+138.023%
2026-06-22	58.8500	58.8500	56.0000	56.0000	-9.953%	115	2,721	+153.750%
2026-06-18	60.9600	62.1900	60.0000	62.1900	+0.550%	42	2,441	+128.493%
2026-06-17	66.0000	67.0500	61.6000	61.8500	-10.853%	212	2,441	+129.749%
2026-06-16	70.0900	70.0900	68.2000	69.3800	-7.493%	56	2,441	+104.814%
2026-06-15	71.5000	75.0000	71.5000	75.0000	+12.697%	8	2,463	+89.467%
2026-06-12	65.1600	66.5500	64.3100	66.5500	0.000%	304	2,462	+113.524%
2026-06-11	68.5000	68.8100	65.0000	66.5500	-11.679%	15	2,163	+113.524%
2026-06-10	74.9100	75.9000	74.8000	75.3500	+0.467%	4	2,160	+88.587%
2026-06-09	78.1200	79.6700	72.5100	75.0000	-6.250%	37	2,159	+89.467%
2026-06-08	80.0000	80.0000	78.3700	80.0000	-3.030%	27	2,144	+77.625%
2026-06-05	91.0300	91.0300	81.0000	82.5000	-8.587%	19	2,129	+72.242%
2026-06-04	91.3300	91.3300	90.2500	90.2500	-1.258%	5	2,117	+57.452%
2026-06-03	96.3000	97.1500	89.7500	91.4000	-9.028%	11	2,118	+55.470%
2026-06-02	102.7500	102.9500	100.4700	100.4700	-13.126%	6	2,120	+41.435%
2026-06-01	115.3000	116.0000	113.0000	115.6500	+17.387%	39	2,120	+22.871%
2026-05-29	95.5000	102.5000	95.5000	98.5200	+14.094%	58	2,139	+44.235%
2026-05-28	85.0000	87.3000	84.8200	86.3500	+11.247%	5	2,149	+64.563%
2026-05-27	77.3900	79.0000	77.3900	77.6200	-2.939%	3	2,150	+83.071%
2026-05-26	80.0000	80.2800	78.4000	79.9700	-2.237%	32	2,148	+77.692%
2026-05-22	84.2200	84.2200	81.3400	81.8000	+0.110%	7	2,118	+73.716%
2026-05-21	81.7100	81.7100	81.7100	81.7100	-1.696%	1	2,116	+73.908%
2026-05-20	77.6000	83.1200	77.6000	83.1200	+1.988%	4	2,116	+70.958%
2026-05-19	84.0000	84.0000	80.4900	81.5000	-2.348%	4	2,117	+74.356%
2026-05-18	79.4000	83.4600	79.4000	83.4600	+1.311%	4	2,117	+70.261%
2026-05-15	79.7200	85.2000	78.5000	82.3800	+10.281%	22	2,117	+72.493%
2026-05-14	73.5000	74.9000	73.5000	74.7000	+4.300%	6	2,112	+90.228%
2026-05-13	69.0000	72.0000	68.7900	71.6200	-1.756%	10	2,114	+98.408%
2026-05-12	73.2000	73.5200	72.9000	72.9000	-2.279%	5	2,114	+94.925%
2026-05-11	73.2500	76.2500	73.2500	74.6000	-2.674%	32	2,114	+90.483%
2026-05-08	78.1000	78.6500	76.6500	76.6500	-4.187%	10	2,098	+85.388%
2026-05-07	79.9600	86.3500	79.4500	80.0000	+5.028%	16	2,097	+77.625%
2026-05-06	71.2700	77.6500	71.2700	76.1700	+1.696%	17	2,110	+86.556%
2026-05-05	75.0000	75.3500	73.0000	74.9000	-1.318%	77	2,119	+89.720%
2026-05-04	79.0000	80.5700	75.9000	75.9000	-3.176%	75	2,186	+87.220%
2026-05-01	78.3100	78.3900	75.6000	78.3900	+5.207%	42	2,113	+81.273%
2026-04-30	74.0000	76.3600	69.6100	74.5100	-14.356%	44	2,113	+90.713%
2026-04-29	87.5000	88.0000	85.6000	87.0000	-2.880%	106	2,094	+63.333%
2026-04-28	85.1300	89.5800	85.1300	89.5800	+3.681%	9	2,192	+58.629%
2026-04-27	84.0000	86.4000	83.3300	86.4000	+0.547%	3	2,193	+64.468%
2026-04-24	83.2500	85.9300	81.3800	85.9300	+7.533%	109	2,195	+65.367%
2026-04-23	81.9800	81.9800	78.2500	79.9100	-11.896%	15	2,089	+77.825%
2026-04-22	90.1500	91.7500	90.1500	90.7000	+5.465%	4	2,091	+56.670%
2026-04-21	87.0700	87.7500	86.0000	86.0000	+6.317%	12	2,090	+65.233%
2026-04-20	83.4000	83.4000	80.7000	80.8900	-4.113%	25	2,090	+75.671%
2026-04-17	87.5700	91.7000	84.3600	84.3600	+0.071%	22	2,087	+68.445%
2026-04-16	82.1000	84.3000	79.3000	84.3000	+5.971%	19	2,097	+68.565%
2026-04-15	72.0000	80.0000	72.0000	79.5500	+18.590%	28	2,088	+78.630%
2026-04-14	66.3200	68.2000	66.2500	67.0800	+9.554%	21	2,083	+111.837%
2026-04-13	54.2500	61.2300	54.2500	61.2300	+13.200%	5	2,071	+132.076%
2026-04-10	56.0000	56.0000	53.8100	54.0900	+0.689%	7	2,072	+162.710%
2026-04-09	51.1500	54.0000	51.1500	53.7200	+1.168%	102	2,068	+164.520%
2026-04-07	52.6200	53.1000	52.6200	53.1000	+2.987%	102	1,966	+167.608%
2026-04-02	52.6400	52.6400	51.5600	51.5600	-3.662%	2	1,865	+175.601%
2026-04-01	53.7500	54.9200	53.5200	53.5200	-1.545%	45	1,865	+165.508%
2026-03-31	52.6400	55.1000	51.0000	54.3600	+10.510%	16	1,884	+161.405%
2026-03-30	49.2700	51.0500	48.9500	49.1900	-1.953%	107	1,880	+188.880%
2026-03-27	50.1700	50.1700	50.1700	50.1700	-6.119%	1	1,797	+183.237%
2026-03-26	54.3500	54.3500	53.4200	53.4400	-2.393%	105	1,798	+165.906%
2026-03-25	55.0000	55.0000	54.6000	54.7500	-1.811%	3	1,700	+159.543%
2026-03-24	58.9800	59.5000	55.3700	55.7600	-7.835%	1,094	1,702	+154.842%
2026-03-23	62.2800	62.8300	60.5000	60.5000	-3.200%	17	835	+134.876%
2026-03-20	63.5300	63.5300	61.5800	62.5000	-2.038%	14	836	+127.360%
2026-03-19	64.5000	66.2500	63.8000	63.8000	-3.887%	9	825	+122.727%
2026-03-18	67.0000	67.1500	66.3800	66.3800	-5.253%	8	825	+114.071%
2026-03-17	71.2200	71.2200	70.0600	70.0600	-2.694%	2	823	+102.826%
2026-03-16	70.3800	72.0000	70.3800	72.0000	+2.828%	9	823	+97.361%
2026-03-13	72.9500	72.9500	70.0200	70.0200	-6.950%	6	825	+102.942%
2026-03-12	74.5000	75.7800	74.5000	75.2500	-0.450%	3	823	+88.837%
2026-03-11	78.3700	78.3700	75.5900	75.5900	-1.383%	3	822	+87.988%
2026-03-10	76.3300	77.2300	75.9000	76.6500	-0.260%	9	821	+85.388%
2026-03-09	78.0800	78.0800	76.8500	76.8500	-6.109%	3	816	+84.906%
2026-03-06	82.2500	82.2500	81.8500	81.8500	+3.151%	7	815	+73.610%
2026-03-05	80.0000	81.6000	79.3500	79.3500	+1.018%	7	814	+79.080%
2026-03-04	77.6000	78.5500	77.6000	78.5500	+1.881%	3	811	+80.904%
2026-03-03	72.0500	77.1000	72.0000	77.1000	+4.189%	86	808	+84.306%
2026-03-02	70.8000	74.2100	70.8000	74.0000	+5.114%	59	832	+92.027%
2026-02-27	70.7500	71.3000	69.7500	70.4000	-6.767%	27	828	+101.847%
2026-02-26	74.0000	75.8400	74.0000	75.5100	+3.908%	47	819	+88.187%
2026-02-25	72.3300	72.6700	71.6000	72.6700	+9.114%	5	861	+95.541%
2026-02-24	66.1500	66.6000	65.0400	66.6000	+4.128%	18	861	+113.363%
2026-02-23	67.7500	67.7500	63.9600	63.9600	-10.420%	36	859	+122.170%
2026-02-20	71.0000	72.1000	71.0000	71.4000	-2.192%	14	855	+99.020%
2026-02-19	73.5000	73.5000	73.0000	73.0000	+1.742%	2	842	+94.658%
2026-02-18	70.0000	72.0000	69.4600	71.7500	+2.912%	28	843	+98.049%
2026-02-17	69.3100	70.6800	69.3100	69.7200	-5.014%	12	838	+103.815%
2026-02-13	73.6500	73.6500	73.4000	73.4000	-2.884%	5	833	+93.597%
2026-02-12	72.9500	75.5800	71.7500	75.5800	+1.668%	21	833	+88.013%
2026-02-11	78.4000	78.4000	73.5000	74.3400	-9.341%	25	834	+91.149%
2026-02-10	85.8000	85.8000	82.0000	82.0000	+1.952%	13	810	+73.293%
2026-02-09	75.0000	80.4300	74.3300	80.4300	+10.938%	21	801	+76.675%
2026-02-06	70.3800	72.5000	68.5000	72.5000	+6.618%	21	792	+96.000%
2026-02-05	75.0000	75.0000	68.0000	68.0000	-15.000%	56	799	+108.971%
2026-02-04	77.0000	82.5000	77.0000	80.0000	+3.896%	35	744	+77.625%
2026-02-03	83.4000	83.4000	76.3700	77.0000	-8.876%	53	749	+84.545%
2026-02-02	89.1500	89.3000	84.5000	84.5000	-7.184%	32	760	+68.166%
2026-01-30	92.0000	92.0000	90.0000	91.0400	-0.882%	13	759	+56.085%
2026-01-29	92.0000	92.5000	87.0000	91.8500	-28.029%	17	748	+54.709%
2026-01-28	125.9400	127.6200	125.1800	127.6200	+0.039%	12	741	+11.346%
2026-01-27	124.9000	128.3900	124.9000	127.5700	+6.486%	24	743	+11.390%
2026-01-26	119.9900	120.6000	119.8000	119.8000	-0.383%	17	747	+18.614%
2026-01-23	114.8300	120.2600	114.8300	120.2600	+15.413%	3	752	+18.161%
2026-01-22	102.0000	104.2000	102.0000	104.2000	+7.412%	2	753	+36.372%
2026-01-21	97.1400	97.1400	97.0100	97.0100	-8.481%	2	754	+46.480%
2026-01-20	105.2100	106.0000	105.2100	106.0000	-4.211%	82	755	+34.057%
2026-01-15	110.6600	110.6600	110.6600	110.6600	-3.522%	1	756	+28.411%
2026-01-14	114.7000	114.7000	114.7000	114.7000	-1.672%	1	755	+23.888%
2026-01-13	116.5200	117.0500	116.3500	116.6500	-10.920%	10	754	+21.817%
2026-01-07	130.9500	130.9500	130.9500	130.9500	+6.724%	4	753	+8.515%
2026-01-06	122.9500	122.9500	122.7000	122.7000	+1.405%	6	749	+15.811%
2026-01-05	122.2000	122.2000	121.0000	121.0000	+0.025%	39	748	+17.438%
2026-01-02	121.1200	121.1200	120.9700	120.9700	-6.515%	5	741	+17.467%
2025-12-31	129.9900	129.9900	129.4000	129.4000	-2.303%	10	741	+9.815%
2025-12-26	132.3500	132.4500	132.3500	132.4500	-1.473%	2	741	+7.286%
2025-12-24	134.1000	134.4300	134.1000	134.4300	+1.266%	101	744	+5.706%
2025-12-23	133.0000	133.1900	132.7500	132.7500	+0.568%	8	744	+7.043%
2025-12-22	131.0000	133.0300	131.0000	132.0000	-0.542%	7	745	+7.652%
2025-12-19	132.7200	132.7200	132.7200	132.7200	+1.298%	1	744	+7.068%
2025-12-18	132.0000	133.0000	131.0200	131.0200	+2.184%	7	745	+8.457%
2025-12-17	128.2200	128.2200	128.2200	128.2200	+1.224%	1	745	+10.825%
2025-12-16	126.6700	126.6700	126.6700	126.6700	-5.187%	4	745	+12.181%
2025-12-11	130.5500	133.6000	130.5500	133.6000	+2.951%	7	749	+6.362%
2025-12-10	129.7700	129.7700	129.7700	129.7700	-6.861%	1	750	+9.501%
2025-12-09	138.6200	139.3300	138.6200	139.3300	+0.599%	28	750	+1.988%
2025-12-08	137.8500	138.5000	137.8500	138.5000	+6.983%	2	777	+2.599%
2025-12-04	129.6700	129.6700	129.4600	129.4600	+2.098%	2	777	+9.764%
2025-12-03	126.8000	126.8000	126.8000	126.8000	-9.071%	5	778	+12.066%
2025-11-28	139.1500	139.4500	139.1500	139.4500	+2.537%	2	775	+1.900%
2025-11-26	134.0000	136.0000	134.0000	136.0000	+9.018%	5	774	+4.485%
2025-11-21	131.7300	131.7300	124.5000	124.7500	-8.975%	5	774	+13.908%
2025-11-20	137.0500	137.0500	137.0500	137.0500	-0.681%	1	775	+3.685%
2025-11-19	137.8500	137.9900	137.8500	137.9900	-1.436%	2	774	+2.978%
2025-11-18	144.5500	144.5500	140.0000	140.0000	-7.895%	2	774	+1.500%
2025-11-17	153.4000	155.4200	152.0000	152.0000	-3.277%	8	775	-6.513%
2025-11-14	153.3600	157.1500	153.3600	157.1500	+4.704%	8	773	-9.577%
2025-11-12	150.0900	150.0900	150.0900	150.0900	+0.060%	5	773	-5.323%
2025-11-11	150.0000	150.0000	150.0000	150.0000	-0.662%	1	778	-5.267%
2025-11-10	151.0000	151.0000	151.0000	151.0000	+4.354%	1	778	-5.894%
2025-11-07	144.7000	144.7000	144.7000	144.7000	-0.890%	1	778	-1.797%
2025-11-06	146.0000	146.0000	146.0000	146.0000	-5.410%	5	778	-2.671%
2025-11-05	154.7200	154.7200	154.2000	154.3500	-3.712%	35	783	-7.937%
2025-11-03	160.3000	160.3000	160.3000	160.3000	-1.117%	5	808	-11.354%
2025-10-31	162.0000	162.1100	162.0000	162.1100	-5.525%	10	808	-12.343%
2025-10-30	171.5900	171.5900	171.5900	171.5900	-5.225%	5	808	-17.186%
2025-10-29	177.7000	181.0500	177.7000	181.0500	-0.522%	6	803	-21.513%
2025-10-28	181.7800	183.6300	181.2300	182.0000	+7.059%	14	808	-21.923%
2025-10-27	170.0900	172.5000	170.0000	170.0000	+4.199%	6	823	-16.412%
2025-10-23	164.0000	164.0000	163.1500	163.1500	+3.653%	5	823	-12.902%
2025-10-20	156.4000	157.4000	156.4000	157.4000	+0.306%	3	825	-9.720%
2025-10-17	156.9200	156.9200	156.9200	156.9200	+1.982%	10	825	-9.444%
2025-10-16	153.8700	153.8700	153.8700	153.8700	-4.535%	10	819	-7.649%
2025-10-09	160.3000	161.1800	160.3000	161.1800	+0.738%	7	829	-11.838%
2025-10-03	160.0000	160.0000	160.0000	160.0000	+1.266%	1	834	-11.188%
2025-10-02	158.0000	158.0000	158.0000	158.0000	+0.171%	5	834	-10.063%
2025-10-01	156.1500	157.7300	156.1500	157.7300	+1.044%	2	834	-9.909%
2025-09-29	154.6300	156.1000	154.6300	156.1000	+2.867%	9	834	-8.969%
2025-09-23	153.2700	153.2700	151.7500	151.7500	-3.214%	6	834	-6.359%
2025-09-22	156.7900	156.7900	156.7900	156.7900	+1.878%	5	833	-9.369%
2025-09-19	153.9000	153.9000	153.9000	153.9000	+2.090%	20	828	-7.667%
2025-09-18	150.7500	150.7500	150.7500	150.7500	+1.032%	11	828	-5.738%
2025-09-17	149.2100	149.2100	149.2100	149.2100	-2.890%	1	828	-4.765%
2025-09-16	153.3400	153.6500	153.3400	153.6500	-1.633%	12	829	-7.517%
2025-09-15	156.2000	156.2000	156.2000	156.2000	+3.739%	1	829	-9.027%
2025-09-12	148.0000	150.5700	148.0000	150.5700	+4.635%	15	829	-5.625%
2025-09-11	145.1500	145.1500	143.9000	143.9000	-0.793%	2	829	-1.251%
2025-09-10	141.8300	145.0500	141.8300	145.0500	+0.729%	35	829	-2.034%
2025-09-09	144.0000	144.0000	144.0000	144.0000	+2.041%	10	844	-1.319%
2025-09-08	141.1200	141.1200	141.1200	141.1200	+2.261%	4	854	+0.694%
2025-09-05	145.7100	145.7100	138.0000	138.0000	-7.593%	12	854	+2.971%
2025-09-04	148.5000	149.5500	148.5000	149.3400	+2.358%	33	848	-4.848%
2025-09-03	147.0000	147.9000	145.9000	145.9000	-3.211%	3	833	-2.605%
2025-08-29	150.7400	150.7400	150.7400	150.7400	+1.440%	1	833	-5.732%
2025-08-27	148.6000	148.6000	148.6000	148.6000	+4.149%	10	833	-4.374%
2025-08-26	145.5000	145.5000	142.6800	142.6800	-4.530%	11	838	-0.407%
2025-08-25	149.0000	149.4500	149.0000	149.4500	+0.980%	11	838	-4.918%
2025-08-22	148.0000	148.0000	148.0000	148.0000	-1.136%	10	838	-3.986%
2025-08-20	153.0400	153.0400	149.7000	149.7000	-1.643%	2	838	-5.077%
2025-08-19	153.9500	153.9500	152.1500	152.2000	-5.083%	5	838	-6.636%
2025-08-18	160.3500	160.3500	160.3500	160.3500	-2.759%	1	838	-11.381%
2025-08-15	164.9000	164.9000	164.9000	164.9000	+1.496%	5	838	-13.827%
2025-08-13	162.4700	162.4700	162.4700	162.4700	-1.198%	15	838	-12.538%
2025-08-11	164.7900	164.7900	164.4400	164.4400	-6.462%	2	837	-13.586%
2025-08-04	174.5000	175.8000	174.5000	175.8000	+7.293%	2	837	-19.170%
2025-08-01	171.4500	171.4500	163.8500	163.8500	-6.903%	4	836	-13.274%
2025-07-31	178.9400	178.9400	176.0000	176.0000	+11.888%	8	836	-19.261%
2025-07-30	156.6600	157.3000	156.6600	157.3000	-0.089%	5	836	-9.663%
2025-07-28	157.4400	157.4400	157.4400	157.4400	-2.815%	10	833	-9.743%
2025-07-25	157.8800	162.0000	157.0800	162.0000	+4.787%	4	823	-12.284%
2025-07-18	153.7400	154.6000	153.7400	154.6000	-0.065%	5	821	-8.085%
2025-07-17	154.7000	154.7000	154.7000	154.7000	+0.422%	2	822	-8.145%
2025-07-16	150.0300	154.0500	150.0300	154.0500	+3.237%	6	820	-7.757%
2025-07-14	149.0000	151.8500	149.0000	149.2200	+2.205%	3	817	-4.771%
2025-07-11	146.0000	146.0000	146.0000	146.0000	+1.354%	1	819	-2.671%
2025-07-08	144.0500	144.0500	144.0500	144.0500	-1.504%	1	819	-1.354%
2025-07-07	145.4700	146.2500	145.4700	146.2500	+2.993%	3	819	-2.838%
2025-07-01	145.0000	145.0000	142.0000	142.0000	-2.653%	2	818	+0.070%
2025-06-27	145.8700	145.8700	145.8700	145.8700	+1.609%	2	819	-2.584%
2025-06-26	143.4500	143.5600	143.4500	143.5600	+0.949%	4	819	-1.017%
2025-06-25	142.2100	142.2100	142.2100	142.2100	+0.787%	3	818	-0.077%
2025-06-24	140.8800	141.1000	140.6400	141.1000	+2.165%	7	820	+0.709%
2025-06-23	138.1100	138.1100	138.1100	138.1100	+4.234%	2	816	+2.889%
2025-06-17	132.5000	132.5000	132.5000	132.5000	-1.815%	1	818	+7.245%
2025-06-16	134.9500	134.9500	134.9500	134.9500	+0.935%	3	818	+5.298%
2025-06-12	133.7000	133.7000	133.7000	133.7000	+5.193%	1	815	+6.283%
2025-06-11	130.9000	130.9000	127.1000	127.1000	-0.314%	5	815	+11.802%
2025-06-10	127.5000	127.5000	127.5000	127.5000	-0.523%	2	813	+11.451%
2025-06-09	128.1700	128.1700	128.1700	128.1700	-0.257%	1	814	+10.868%
2025-06-06	127.3000	128.5000	126.4300	128.5000	+3.621%	14	814	+10.584%
2025-06-05	124.0100	124.0100	124.0100	124.0100	+1.117%	1	809	+14.588%
2025-06-04	122.6400	122.6400	122.6400	122.6400	+0.172%	1	809	+15.868%
2025-06-03	121.2500	122.4300	121.2500	122.4300	+0.303%	5	810	+16.066%
2025-06-02	122.0600	122.0600	122.0600	122.0600	+2.399%	1	810	+16.418%
2025-05-29	119.4600	119.4800	119.2000	119.2000	-0.667%	3	810	+19.211%
2025-05-27	119.8000	120.0000	119.8000	120.0000	+1.635%	5	813	+18.417%
2025-05-22	120.4600	120.4600	118.0700	118.0700	+1.504%	8	817	+20.352%
2025-05-21	118.1500	118.1500	116.1900	116.3200	-2.416%	3	815	+22.163%
2025-05-19	118.8500	119.2000	118.8500	119.2000	+3.652%	11	817	+19.211%
2025-05-16	113.0800	115.0000	113.0800	115.0000	-0.528%	8	817	+23.565%
2025-05-15	115.6100	115.6100	115.6100	115.6100	+1.859%	1	818	+22.913%
2025-05-14	113.5000	113.5000	113.5000	113.5000	+1.684%	2	818	+25.198%
2025-05-12	108.9000	112.2000	108.9000	111.6200	+4.699%	5	816	+27.307%
2025-05-09	104.4800	106.6100	104.4800	106.6100	-3.108%	4	816	+33.290%
2025-05-08	108.6700	110.0300	108.6300	110.0300	+6.773%	12	816	+29.147%
2025-05-07	103.2400	103.8700	102.4100	103.0500	-1.557%	23	814	+37.894%
2025-05-06	105.2500	105.2500	104.0000	104.6800	+0.172%	41	815	+35.747%
2025-05-05	104.0400	104.5000	104.0000	104.5000	+1.005%	47	831	+35.981%
2025-05-02	103.9000	105.5000	103.4600	103.4600	+4.929%	160	831	+37.348%
2025-05-01	98.1500	102.7100	97.0500	98.6000	+34.497%	65	819	+44.118%
2025-04-30	72.0000	73.3100	72.0000	73.3100	-1.874%	37	835	+93.834%
2025-04-29	74.8300	74.8300	74.7100	74.7100	+3.134%	2	798	+90.202%
2025-04-28	72.2800	73.0000	72.2800	72.4400	+0.962%	5	800	+96.162%
2025-04-25	71.7500	71.7500	71.7500	71.7500	+2.500%	2	800	+98.049%
2025-04-24	65.8000	70.0000	63.8600	70.0000	+9.838%	14	799	+103.000%
2025-04-23	66.0800	66.0800	62.1500	63.7300	+8.109%	53	809	+122.972%
2025-04-22	59.9200	59.9200	58.9500	58.9500	+5.930%	3	834	+141.052%
2025-04-21	55.5700	55.6500	54.3000	55.6500	-8.289%	101	834	+155.346%
2025-04-17	61.4800	61.8900	60.6800	60.6800	-1.828%	18	833	+134.179%
2025-04-16	66.0000	66.0000	61.8100	61.8100	-18.132%	3	833	+129.898%
2025-04-14	75.5000	75.5000	75.5000	75.5000	-0.396%	2	832	+88.212%
2025-04-11	75.8000	75.8000	75.8000	75.8000	+15.005%	2	830	+87.467%
2025-04-10	65.9100	65.9100	65.9100	65.9100	-9.811%	6	831	+115.597%
2025-04-09	61.7500	75.0000	61.7500	73.0800	+30.151%	24	831	+94.444%
2025-04-08	56.7000	56.7000	56.1500	56.1500	+2.333%	5	834	+153.072%
2025-04-07	53.2500	56.5000	49.7500	54.8700	-6.921%	222	834	+158.976%
2025-04-04	59.8500	60.5000	56.5000	58.9500	-8.943%	328	737	+141.052%
2025-04-03	64.6000	64.7400	64.6000	64.7400	-7.778%	3	647	+119.493%
2025-04-02	69.6600	70.2000	69.6600	70.2000	+2.497%	28	646	+102.422%
2025-04-01	68.4900	68.4900	68.4900	68.4900	+10.557%	1	646	+107.476%
2025-03-31	61.8700	63.5500	61.0000	61.9500	-6.842%	6	646	+129.379%
2025-03-28	71.0100	71.0100	66.5000	66.5000	-11.510%	468	643	+113.684%
2025-03-27	75.0000	75.1500	74.2200	75.1500	+4.375%	20	643	+89.088%
2025-03-20	76.0000	76.0000	72.0000	72.0000	-1.370%	11	633	+97.361%
2025-03-18	72.2200	73.0000	72.2200	73.0000	-6.374%	3	643	+94.658%
2025-03-17	77.9700	77.9700	77.9700	77.9700	+2.592%	3	641	+82.250%
2025-03-14	74.0500	76.0000	74.0500	76.0000	+7.269%	82	641	+86.974%
2025-03-13	72.5500	72.5500	70.8500	70.8500	-3.605%	3	630	+100.565%
2025-03-12	72.4000	73.5000	72.4000	73.5000	+0.041%	11	630	+93.333%
2025-03-11	72.5000	73.4700	71.3500	73.4700	+4.957%	9	641	+93.412%
2025-03-10	75.1000	75.2000	70.0000	70.0000	-10.828%	14	639	+103.000%
2025-03-07	80.0000	80.0000	76.5100	78.5000	-3.086%	20	628	+81.019%
2025-03-06	81.8500	81.8500	81.0000	81.0000	-2.079%	4	630	+75.432%
2025-03-05	80.0500	83.1000	79.0700	82.7200	+8.842%	52	630	+71.784%
2025-03-04	72.4500	76.0000	71.1200	76.0000	+0.105%	176	627	+86.974%
2025-03-03	80.3000	80.3000	75.0000	75.9200	-3.410%	91	543	+87.171%
2025-02-28	78.5500	78.6000	75.0000	78.6000	-1.380%	174	466	+80.789%
2025-02-27	84.5000	84.5000	79.7000	79.7000	-4.184%	5	380	+78.294%
2025-02-26	81.2500	86.5200	81.2500	83.1800	+0.398%	16	376	+70.834%
2025-02-25	85.1500	85.1500	82.3700	82.8500	-5.206%	13	371	+71.515%
2025-02-24	90.0000	90.0000	84.5500	87.4000	-3.850%	31	366	+62.586%
2025-02-21	93.3600	93.6000	90.5000	90.9000	-6.750%	212	368	+56.326%
2025-02-20	93.6300	97.4800	93.6300	97.4800	+5.612%	5	266	+45.773%
2025-02-19	90.5000	95.0000	90.0000	92.3000	+1.989%	18	267	+53.954%
2025-02-18	91.0000	91.0000	90.2500	90.5000	+1.117%	6	257	+57.017%
2025-02-14	89.0000	90.2500	88.5000	89.5000	-2.580%	42	234	+58.771%
2025-02-13	89.7000	91.8700	89.0100	91.8700	+1.056%	20	234	+54.675%
2025-02-12	89.0000	92.2000	89.0000	90.9100	-1.719%	14	216	+56.308%
2025-02-11	93.2000	93.5000	90.0000	92.5000	+0.087%	65	203	+53.622%
2025-02-10	92.4900	94.5000	91.5200	92.4200	+1.998%	14	202	+53.755%
2025-02-07	94.6500	94.6500	90.6100	90.6100	-3.913%	20	195	+56.826%
2025-02-06	93.5000	95.6300	93.5000	94.3000	+0.319%	16	187	+50.689%
2025-02-05	93.4600	95.4000	90.0500	94.0000	+2.263%	19	191	+51.170%
2025-02-04	91.5000	93.5400	91.5000	91.9200	-2.213%	12	177	+54.591%
2025-02-03	91.9000	94.5000	90.0600	94.0000	-2.591%	27	167	+51.170%
2025-01-31	97.2000	97.6500	96.0000	96.5000	+0.994%	56	169	+47.254%
2025-01-30	95.0000	99.0000	93.5000	95.5500	-18.039%	74	142	+48.718%
2025-01-29	116.5800	116.5800	116.5800	116.5800	+0.051%	1	105	+21.891%
2025-01-28	114.7500	116.5200	114.7500	116.5200	+6.703%	3	104	+21.953%
2025-01-27	104.0000	109.2000	104.0000	109.2000	-5.756%	11	104	+30.128%
2025-01-24	115.8700	115.8700	115.8700	115.8700	+0.147%	4	104	+22.637%
2025-01-23	115.6500	115.8500	115.6500	115.7000	-1.783%	8	104	+22.818%
2025-01-22	113.0000	117.9000	113.0000	117.8000	+12.190%	3	100	+20.628%
2025-01-21	108.5000	108.5000	103.7500	105.0000	-2.778%	7	94	+35.333%
2025-01-17	108.0000	108.0000	106.9000	108.0000	+3.677%	16	94	+31.574%
2025-01-15	100.4900	105.0000	100.3300	104.1700	+8.510%	61	94	+36.412%
2025-01-14	98.4500	99.2000	96.0000	96.0000	-1.840%	22	54	+48.021%
2025-01-13	100.0000	100.0000	96.0000	97.8000	-2.590%	37	35	+45.297%
2025-01-10	102.2600	102.2600	98.6000	100.4000	-0.594%	20	8	+41.534%
2025-01-07	101.0000	101.0000	101.0000	101.0000	-4.852%	1	3	+40.693%
2025-01-06	108.1000	108.1000	106.1500	106.1500	+6.256%	5	3	+33.867%
2025-01-03	104.0000	104.0000	99.9000	99.9000	0.000%	4	0	+42.242%