Dark

MSFT20271217C420
MSFT Dec 17 2027 420.00 Call (MSFT271217C00420000)
option OPRA

EOD

Sep 29, 2026

132.87-0.285%(-0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	129.0000	132.8700	129.0000	132.8700	-0.285%	5	2,502	0.000%
2026-09-28	129.9500	133.2500	129.9500	133.2500	-5.563%	3	2,498	-0.285%
2026-09-25	140.7900	142.1700	135.4400	141.1000	+12.835%	28	2,498	-5.833%
2026-09-23	125.0500	125.0500	125.0500	125.0500	+1.667%	1	2,518	+6.253%
2026-09-22	124.1300	124.1300	123.0000	123.0000	-4.049%	4	2,519	+8.024%
2026-09-21	123.1000	128.1900	123.1000	128.1900	-3.797%	3	2,521	+3.651%
2026-09-14	136.0000	136.0000	133.2500	133.2500	+6.856%	15	2,522	-0.285%
2026-09-11	122.0200	124.7000	122.0200	124.7000	+5.830%	2	2,516	+6.552%
2026-09-10	117.8300	117.8300	117.8300	117.8300	-2.012%	5	2,516	+12.764%
2026-09-08	120.0600	120.2500	120.0600	120.2500	-6.055%	2	2,521	+10.495%
2026-09-04	128.0000	128.0000	128.0000	128.0000	-6.227%	1	2,522	+3.805%
2026-09-03	135.3600	136.5000	135.3600	136.5000	+8.765%	5	2,522	-2.659%
2026-09-02	125.5000	125.5000	125.5000	125.5000	-3.758%	1	2,522	+5.873%
2026-09-01	130.4000	130.4000	130.4000	130.4000	-5.129%	2	2,521	+1.894%
2026-08-31	137.4500	137.4500	137.4500	137.4500	-2.518%	1	2,519	-3.332%
2026-08-28	140.0000	143.4000	140.0000	141.0000	+15.253%	8	2,518	-5.766%
2026-08-25	122.3400	122.3400	122.3400	122.3400	+1.620%	1	2,516	+8.607%
2026-08-24	120.3900	120.3900	120.3900	120.3900	+2.329%	1	2,516	+10.366%
2026-08-21	117.6500	117.6500	117.6500	117.6500	+2.841%	1	2,516	+12.937%
2026-08-18	114.4000	114.4000	114.4000	114.4000	-1.149%	2	2,516	+16.145%
2026-08-17	117.7500	117.7500	115.7300	115.7300	-8.151%	8	2,518	+14.810%
2026-08-13	126.0000	126.0000	126.0000	126.0000	0.000%	2	2,524	+5.452%
2026-08-12	126.0000	126.0000	126.0000	126.0000	-5.405%	1	2,524	+5.452%
2026-08-11	132.2000	133.8000	132.2000	133.2000	-3.743%	12	2,524	-0.248%
2026-08-10	135.1100	142.0500	135.1100	138.3800	+5.224%	1,414	2,526	-3.982%
2026-08-07	135.4200	135.4200	131.5100	131.5100	-1.909%	852	2,529	+1.034%
2026-08-06	130.9000	134.0700	129.2700	134.0700	+6.413%	775	2,889	-0.895%
2026-08-05	126.0000	127.0000	123.2700	125.9900	-3.641%	28	2,144	+5.461%
2026-08-04	124.7400	132.5000	124.7400	130.7500	+3.770%	741	2,148	+1.621%
2026-08-03	122.9700	126.0000	118.4700	126.0000	+19.624%	370	2,857	+5.452%
2026-07-31	97.0000	105.3300	95.7000	105.3300	+6.008%	29	2,880	+26.146%
2026-07-30	85.2000	99.8800	83.0000	99.3600	+60.258%	199	2,887	+33.726%
2026-07-29	63.0500	66.3000	62.0000	62.0000	-1.743%	20	2,940	+114.306%
2026-07-28	64.5200	67.5000	63.1000	63.1000	+2.104%	22	2,943	+110.571%
2026-07-27	62.9700	64.0000	61.8000	61.8000	+4.392%	43	2,945	+115.000%
2026-07-24	59.3000	61.3500	59.2000	59.2000	+0.458%	8	2,949	+124.443%
2026-07-23	60.0000	60.0000	58.0000	58.9300	-5.863%	10	2,949	+125.471%
2026-07-22	67.5000	67.5000	62.5000	62.6000	-9.210%	11	2,949	+112.252%
2026-07-21	69.5000	69.5000	68.9500	68.9500	-1.570%	2	2,949	+92.705%
2026-07-20	66.0000	70.0500	65.7900	70.0500	+4.709%	20	2,949	+89.679%
2026-07-17	66.9200	67.8500	64.1800	66.9000	-3.184%	28	2,947	+98.610%
2026-07-16	68.6900	73.0100	66.0000	69.1000	+0.465%	137	2,941	+92.287%
2026-07-15	66.8400	68.7800	66.8000	68.7800	+9.400%	14	2,948	+93.181%
2026-07-14	58.6000	62.8700	58.6000	62.8700	-2.527%	17	2,949	+111.341%
2026-07-13	63.6600	66.0700	63.6600	64.5000	+4.453%	10	2,938	+106.000%
2026-07-10	63.3300	64.0000	60.3000	61.7500	+1.230%	48	2,937	+115.174%
2026-07-09	57.5000	61.0000	57.5000	61.0000	-0.245%	35	2,949	+117.820%
2026-07-08	61.3000	61.7500	60.0000	61.1500	-7.067%	45	2,936	+117.285%
2026-07-07	68.0000	68.1000	65.7700	65.8000	+3.054%	74	2,935	+101.930%
2026-07-06	61.9000	63.8500	61.9000	63.8500	-3.535%	60	2,942	+108.097%
2026-07-02	64.8000	66.6500	64.0000	66.1900	+4.434%	48	2,954	+100.740%
2026-07-01	61.9800	64.2200	61.9800	63.3800	+12.177%	24	2,954	+109.640%
2026-06-30	54.9800	56.5000	54.8100	56.5000	+4.494%	15	2,955	+135.168%
2026-06-29	60.0000	60.0000	53.7200	54.0700	-8.511%	25	2,954	+145.737%
2026-06-26	51.6000	59.1000	51.0000	59.1000	+26.607%	47	2,947	+124.822%
2026-06-25	48.5000	49.0000	45.0000	46.6800	-11.255%	83	2,945	+184.640%
2026-06-24	56.0000	56.0000	52.4500	52.6000	-4.968%	513	2,947	+152.605%
2026-06-23	55.0000	55.7800	54.4000	55.3500	+5.429%	8	2,446	+140.054%
2026-06-22	58.6400	58.6400	52.5000	52.5000	-10.516%	146	2,445	+153.086%
2026-06-18	55.6600	59.7700	55.6600	58.6700	+1.400%	9	2,132	+126.470%
2026-06-17	61.9000	62.8000	57.5000	57.8600	-11.394%	229	2,132	+129.641%
2026-06-16	65.2500	66.7500	64.5500	65.3000	-4.727%	49	2,132	+103.476%
2026-06-15	69.0100	69.0300	67.9700	68.5400	+6.017%	14	2,127	+93.858%
2026-06-12	60.8400	64.9000	60.4200	64.6500	+0.513%	338	2,126	+105.522%
2026-06-11	62.8400	64.5000	62.1700	64.3200	-7.025%	18	1,817	+106.576%
2026-06-10	70.1000	71.5000	69.1800	69.1800	-2.426%	37	1,814	+92.064%
2026-06-09	73.4500	75.5700	69.4500	70.9000	-6.192%	19	1,837	+87.405%
2026-06-08	79.0000	79.0000	73.2000	75.5800	-3.103%	39	1,833	+75.800%
2026-06-05	83.5000	84.2200	77.0000	78.0000	-8.985%	49	1,805	+70.346%
2026-06-04	90.0000	90.0000	83.7000	85.7000	-0.925%	7	1,807	+55.041%
2026-06-03	88.0000	88.0000	83.7500	86.5000	-9.528%	15	1,808	+53.607%
2026-06-02	99.2400	99.2400	95.6100	95.6100	-11.880%	10	1,809	+38.971%
2026-06-01	108.4700	110.3000	104.0000	108.5000	+10.714%	45	1,810	+22.461%
2026-05-29	88.6000	98.0000	88.6000	98.0000	+19.512%	73	1,823	+35.582%
2026-05-28	74.9300	84.0000	74.9300	82.0000	+11.413%	49	1,826	+62.037%
2026-05-27	75.5000	75.5000	71.8000	73.6000	-1.274%	17	1,826	+80.530%
2026-05-26	75.5500	75.5500	74.5000	74.5500	-2.434%	7	1,823	+78.229%
2026-05-22	78.0000	78.6000	76.4100	76.4100	-1.305%	12	1,824	+73.891%
2026-05-21	76.6600	77.4200	75.6200	77.4200	-0.103%	4	1,824	+71.622%
2026-05-20	72.5000	79.3500	71.8000	77.5000	+1.974%	20	1,824	+71.445%
2026-05-19	82.9100	84.0000	76.0000	76.0000	-4.403%	12	1,824	+74.829%
2026-05-18	77.0000	82.0000	75.8500	79.5000	+1.923%	65	1,824	+67.132%
2026-05-15	77.0000	82.5000	74.5000	78.0000	+10.638%	57	1,824	+70.346%
2026-05-14	67.0000	71.3900	67.0000	70.5000	+7.241%	5	1,822	+88.468%
2026-05-13	64.3000	67.2700	64.3000	65.7400	-2.622%	17	1,825	+102.114%
2026-05-12	68.1000	69.7000	67.5100	67.5100	-4.539%	9	1,825	+96.815%
2026-05-11	67.6000	73.0000	67.6000	70.7200	-2.118%	14	1,825	+87.882%
2026-05-08	73.0000	73.0000	72.2500	72.2500	-4.620%	3	1,824	+83.903%
2026-05-07	76.5000	79.2500	75.7500	75.7500	+7.447%	14	1,825	+75.406%
2026-05-06	68.2800	73.1900	68.2800	70.5000	+0.142%	10	1,823	+88.468%
2026-05-05	69.5000	70.4000	69.5000	70.4000	-2.290%	5	1,822	+88.736%
2026-05-04	70.7500	76.5000	70.7500	72.0500	-0.621%	30	1,822	+84.414%
2026-05-01	76.0000	76.0000	71.4000	72.5000	+3.571%	19	1,806	+83.269%
2026-04-30	72.5000	72.5000	63.8500	70.0000	-14.110%	31	1,806	+89.814%
2026-04-29	81.0000	82.2000	81.0000	81.5000	-2.395%	8	1,797	+63.031%
2026-04-28	82.9600	83.5000	82.0000	83.5000	+1.273%	4	1,797	+59.126%
2026-04-27	77.9500	82.5000	77.9500	82.4500	+4.845%	29	1,797	+61.152%
2026-04-24	79.2700	80.9500	76.7100	78.6400	+5.162%	120	1,796	+68.960%
2026-04-23	79.9100	79.9100	73.6400	74.7800	-13.198%	64	1,796	+77.681%
2026-04-22	83.6600	86.1500	83.6600	86.1500	+4.513%	21	1,765	+54.231%
2026-04-21	75.5000	83.6700	75.5000	82.4300	+7.836%	120	1,724	+61.191%
2026-04-20	78.9500	78.9500	76.2200	76.4400	-4.438%	9	1,724	+73.823%
2026-04-17	81.5000	87.0000	79.0400	79.9900	+0.857%	31	1,727	+66.108%
2026-04-16	74.7800	79.6000	74.7500	79.3100	+7.393%	100	1,727	+67.532%
2026-04-15	64.8500	75.6000	64.8500	73.8500	+17.596%	29	1,680	+79.919%
2026-04-14	62.2000	64.2000	62.2000	62.8000	+8.276%	17	1,676	+111.576%
2026-04-13	56.1400	58.0000	55.6800	58.0000	+15.584%	6	1,669	+129.086%
2026-04-10	50.6500	50.7600	50.1800	50.1800	+0.521%	7	1,668	+164.787%
2026-04-09	47.9000	49.9200	47.9000	49.9200	-5.544%	112	1,669	+166.166%
2026-04-08	56.1400	56.1400	52.8500	52.8500	+5.028%	6	1,569	+151.410%
2026-04-07	47.9400	50.3200	47.9400	50.3200	+0.239%	102	1,571	+164.050%
2026-04-06	50.2000	50.2000	50.1300	50.2000	+0.140%	3	1,471	+164.681%
2026-04-02	50.1300	50.1300	50.1300	50.1300	-2.281%	2	1,470	+165.051%
2026-04-01	51.4400	51.4400	51.0000	51.3000	+0.628%	8	1,470	+159.006%
2026-03-31	49.0000	50.9800	47.5000	50.9800	+15.470%	27	1,470	+160.632%
2026-03-30	45.9800	48.4500	44.1300	44.1500	-2.323%	132	1,477	+200.951%
2026-03-27	46.7000	46.7000	45.2000	45.2000	-7.943%	6	1,373	+193.960%
2026-03-26	51.6000	51.6000	49.1000	49.1000	-3.801%	109	1,374	+170.611%
2026-03-25	53.7700	53.7700	51.0400	51.0400	-2.260%	33	1,300	+160.325%
2026-03-24	53.9900	53.9900	51.5500	52.2200	-7.411%	1,039	1,287	+154.443%
2026-03-23	58.3100	58.3100	56.4000	56.4000	-1.122%	3	633	+135.585%
2026-03-20	57.5200	59.2500	57.0000	57.0400	-5.281%	110	632	+132.942%
2026-03-19	61.6700	61.6700	60.2200	60.2200	-5.165%	7	600	+120.641%
2026-03-18	63.9000	63.9000	62.6500	63.5000	-3.642%	22	598	+109.244%
2026-03-17	67.9500	67.9500	65.8900	65.9000	-2.486%	23	593	+101.624%
2026-03-16	66.5300	67.5800	66.5300	67.5800	+1.931%	33	590	+96.611%
2026-03-13	67.4500	67.4500	66.0000	66.3000	-5.623%	3	589	+100.407%
2026-03-12	70.2500	70.2500	70.2500	70.2500	-2.363%	1	588	+89.139%
2026-03-11	73.1800	73.1800	71.9500	71.9500	-0.153%	6	589	+84.670%
2026-03-10	72.4200	72.9000	71.7500	72.0600	-3.920%	35	583	+84.388%
2026-03-09	72.9100	75.0000	71.3500	75.0000	-2.975%	7	582	+77.160%
2026-03-06	77.3000	77.3000	77.3000	77.3000	+0.848%	5	580	+71.889%
2026-03-05	75.0000	77.3700	75.0000	76.6500	+0.353%	6	585	+73.346%
2026-03-04	71.9300	76.3800	71.9300	76.3800	+5.789%	14	582	+73.959%
2026-03-03	68.0000	73.9000	67.4700	72.2000	+3.810%	11	582	+84.030%
2026-03-02	66.5000	69.9600	66.5000	69.5500	+5.379%	11	578	+91.042%
2026-02-27	64.3900	67.1500	64.3900	66.0000	-6.911%	26	587	+101.318%
2026-02-26	72.7800	73.6000	69.5000	70.9000	+2.014%	32	580	+87.405%
2026-02-25	68.1000	69.5000	66.9500	69.5000	+11.200%	8	570	+91.180%
2026-02-24	62.6700	62.6700	62.0000	62.5000	+4.550%	47	570	+112.592%
2026-02-23	62.2500	62.2500	59.7800	59.7800	-10.803%	38	571	+122.265%
2026-02-20	67.0200	67.0200	67.0200	67.0200	-0.711%	10	551	+98.254%
2026-02-19	67.7500	69.5600	67.5000	67.5000	+1.856%	11	543	+96.844%
2026-02-17	66.5000	66.5000	65.0900	66.2700	-3.607%	31	533	+100.498%
2026-02-13	67.7100	68.7500	67.5500	68.7500	-2.274%	14	538	+93.265%
2026-02-12	68.1000	70.7500	67.2900	70.3500	+0.500%	22	538	+88.870%
2026-02-11	72.3500	73.0100	69.7500	70.0000	-9.032%	20	543	+89.814%
2026-02-10	77.6000	81.4200	76.9500	76.9500	+1.853%	29	533	+72.671%
2026-02-09	70.6000	75.6000	70.6000	75.5500	+10.615%	20	535	+75.870%
2026-02-06	64.6000	68.3000	64.6000	68.3000	+6.602%	10	531	+94.539%
2026-02-05	69.7800	69.7800	64.0700	64.0700	-15.173%	30	531	+107.383%
2026-02-04	74.5100	77.6900	73.9200	75.5300	+3.466%	27	526	+75.917%
2026-02-03	78.5000	78.5000	71.9400	73.0000	-8.727%	39	512	+82.014%
2026-02-02	83.5700	84.1000	79.9800	79.9800	-4.899%	21	489	+66.129%
2026-01-30	88.3300	88.3300	84.1000	84.1000	+1.570%	7	487	+57.990%
2026-01-29	87.0000	87.3800	80.0000	82.8000	-31.813%	101	488	+60.471%
2026-01-28	118.7200	121.4300	118.7200	121.4300	+0.182%	16	436	+9.421%
2026-01-27	120.1000	121.2900	120.1000	121.2100	+4.898%	7	429	+9.620%
2026-01-26	115.5500	115.5500	115.5500	115.5500	+4.334%	2	427	+14.989%
2026-01-23	108.8300	113.1000	108.8200	110.7500	+14.281%	5	427	+19.973%
2026-01-22	95.8500	96.9100	94.9500	96.9100	+4.260%	8	428	+37.107%
2026-01-21	91.5000	92.9500	90.7000	92.9500	-6.677%	6	422	+42.948%
2026-01-20	99.3200	99.6000	99.3200	99.6000	-5.413%	4	422	+33.404%
2026-01-16	105.1500	105.3000	105.1500	105.3000	+0.669%	2	420	+26.182%
2026-01-15	103.9800	104.7600	103.9800	104.6000	+1.229%	4	420	+27.027%
2026-01-14	108.7200	108.7200	103.3300	103.3300	-6.064%	3	417	+28.588%
2026-01-13	110.0000	110.0000	110.0000	110.0000	-7.173%	1	420	+20.791%
2026-01-12	118.5000	118.5000	118.5000	118.5000	-5.728%	2	421	+12.127%
2026-01-07	126.2000	126.2000	125.7000	125.7000	+9.983%	2	423	+5.704%
2026-01-02	114.4000	114.4100	114.2900	114.2900	-10.079%	13	423	+16.257%
2025-12-30	127.1000	127.1000	127.1000	127.1000	-0.765%	3	412	+4.540%
2025-12-24	128.0800	128.0800	128.0800	128.0800	+1.610%	1	411	+3.740%
2025-12-23	126.3500	126.3500	126.0100	126.0500	+0.342%	4	411	+5.411%
2025-12-22	125.2400	125.6200	125.2400	125.6200	-0.309%	2	413	+5.771%
2025-12-19	126.1300	126.1300	126.0100	126.0100	-0.756%	3	414	+5.444%
2025-12-18	127.0300	127.0300	126.9700	126.9700	+6.385%	2	416	+4.647%
2025-12-16	119.3500	119.3500	119.3500	119.3500	-2.809%	2	416	+11.328%
2025-12-04	122.8000	122.8000	122.8000	122.8000	-2.144%	1	416	+8.200%
2025-12-03	125.3000	125.5800	125.3000	125.4900	-4.773%	4	416	+5.881%
2025-12-02	131.7800	131.7800	131.7800	131.7800	+1.369%	1	416	+0.827%
2025-12-01	130.0000	130.0000	130.0000	130.0000	+9.382%	1	416	+2.208%
2025-11-21	118.6000	118.8500	118.6000	118.8500	-20.740%	4	415	+11.796%
2025-11-17	149.9500	149.9500	149.9500	149.9500	+2.021%	1	415	-11.390%
2025-11-14	146.9800	146.9800	146.9800	146.9800	+1.815%	1	415	-9.600%
2025-11-13	150.1200	150.1200	144.3600	144.3600	+3.343%	4	414	-7.959%
2025-11-06	139.6900	139.6900	139.6900	139.6900	-6.904%	1	414	-4.882%
2025-11-04	150.0500	150.0500	150.0500	150.0500	-3.349%	1	414	-11.450%
2025-11-03	155.2500	155.2500	155.2500	155.2500	+0.097%	1	412	-14.415%
2025-10-31	155.1000	155.1000	155.1000	155.1000	-2.917%	1	412	-14.333%
2025-10-30	163.0000	163.0000	159.7600	159.7600	-5.691%	4	412	-16.831%
2025-10-29	169.4000	169.4000	169.4000	169.4000	-4.294%	1	413	-21.564%
2025-10-28	177.0000	177.0000	177.0000	177.0000	+7.953%	1	414	-24.932%
2025-10-27	163.9600	163.9600	163.9600	163.9600	+3.772%	1	415	-18.962%
2025-10-24	158.0000	158.0000	158.0000	158.0000	+1.942%	1	415	-15.905%
2025-10-23	155.0000	155.0000	154.9900	154.9900	+0.839%	2	415	-14.272%
2025-10-22	153.7000	153.7000	153.7000	153.7000	+2.160%	5	413	-13.552%
2025-10-20	148.6500	150.4800	148.6500	150.4500	+0.939%	7	418	-11.685%
2025-10-17	149.0500	149.0500	149.0500	149.0500	+2.222%	2	419	-10.855%
2025-10-16	148.9200	148.9200	145.8100	145.8100	+0.062%	8	417	-8.875%
2025-10-14	145.7200	145.7200	145.7200	145.7200	-6.894%	10	417	-8.818%
2025-10-06	156.4000	156.5100	156.4000	156.5100	+2.509%	2	417	-15.104%
2025-10-02	152.6800	152.6800	152.6800	152.6800	+1.449%	10	417	-12.975%
2025-09-30	150.5000	150.5000	150.5000	150.5000	+1.999%	1	407	-11.714%
2025-09-29	151.6000	151.6000	147.5500	147.5500	+0.593%	7	407	-9.949%
2025-09-26	144.7000	146.7900	144.7000	146.6800	+1.544%	6	406	-9.415%
2025-09-24	144.0000	144.4500	144.0000	144.4500	-2.001%	14	401	-8.017%
2025-09-23	147.4000	147.4000	147.4000	147.4000	-1.438%	2	401	-9.858%
2025-09-22	149.4000	149.5500	149.4000	149.5500	+4.742%	3	403	-11.153%
2025-09-17	142.7800	142.7800	142.7800	142.7800	-3.331%	1	404	-6.941%
2025-09-16	149.6900	149.6900	147.7000	147.7000	+2.605%	3	403	-10.041%
2025-09-15	143.9500	143.9500	143.9500	143.9500	-1.539%	2	402	-7.697%
2025-09-12	147.2000	147.2000	146.1500	146.2000	+7.437%	3	404	-9.118%
2025-09-10	135.2500	136.0800	135.2500	136.0800	+0.860%	3	404	-2.359%
2025-09-09	135.0000	135.0000	134.9200	134.9200	+0.432%	2	403	-1.519%
2025-09-08	135.0000	136.4000	134.3400	134.3400	+2.738%	11	401	-1.094%
2025-09-05	136.1000	136.1000	130.7600	130.7600	-7.760%	6	402	+1.614%
2025-09-04	141.7600	141.7600	141.7600	141.7600	+1.986%	1	398	-6.271%
2025-09-03	141.1600	141.1600	139.0000	139.0000	-1.565%	3	398	-4.410%
2025-09-02	139.7600	141.2100	139.7600	141.2100	-0.780%	4	400	-5.906%
2025-08-29	142.3200	142.3200	142.3200	142.3200	-1.167%	1	398	-6.640%
2025-08-28	144.0000	144.0000	144.0000	144.0000	+5.186%	1	398	-7.729%
2025-08-26	136.8500	136.9000	136.8500	136.9000	-4.937%	2	399	-2.944%
2025-08-22	144.0100	144.0100	144.0100	144.0100	+0.481%	2	397	-7.736%
2025-08-21	141.1500	143.7800	141.1500	143.3200	-8.040%	6	395	-7.291%
2025-08-14	157.6500	157.6500	155.8500	155.8500	-1.010%	6	396	-14.745%
2025-08-13	157.4400	157.4400	157.4400	157.4400	-1.919%	1	391	-15.606%
2025-08-12	157.8900	160.5200	157.5100	160.5200	+2.536%	16	391	-17.225%
2025-08-08	156.5500	156.5500	156.5500	156.5500	-7.031%	1	379	-15.126%
2025-08-04	168.3900	168.3900	168.3900	168.3900	+6.441%	1	380	-21.094%
2025-08-01	161.1200	161.1200	158.2000	158.2000	-5.597%	2	380	-16.011%
2025-07-31	182.4000	182.4000	167.5800	167.5800	+11.787%	12	381	-20.712%
2025-07-30	151.5000	151.5000	149.9100	149.9100	-0.060%	3	384	-11.367%
2025-07-29	152.7300	152.7300	150.0000	150.0000	+0.976%	2	383	-11.420%
2025-07-28	150.7200	150.7200	148.5500	148.5500	-3.508%	11	384	-10.555%
2025-07-25	149.0000	153.9500	149.0000	153.9500	+6.917%	6	383	-13.693%
2025-07-23	143.5300	143.9900	143.5300	143.9900	-2.419%	3	384	-7.723%
2025-07-21	148.1000	148.1000	147.5600	147.5600	-1.066%	11	385	-9.955%
2025-07-18	150.3000	150.3000	149.1400	149.1500	-0.792%	3	374	-10.915%
2025-07-17	148.6500	150.3400	148.6500	150.3400	+4.767%	2	374	-11.620%
2025-07-16	143.5000	143.5000	143.5000	143.5000	-1.894%	1	374	-7.408%
2025-07-15	146.2700	146.2700	146.2700	146.2700	+2.180%	1	375	-9.161%
2025-07-14	143.1500	143.1500	143.1500	143.1500	+2.470%	1	375	-7.181%
2025-07-10	139.7000	139.7000	139.7000	139.7000	-1.793%	1	376	-4.889%
2025-07-09	143.1000	143.1000	142.2500	142.2500	+1.774%	4	375	-6.594%
2025-07-07	138.3600	139.7700	138.3600	139.7700	-0.307%	3	378	-4.937%
2025-07-03	140.0000	140.2000	140.0000	140.2000	+5.366%	3	376	-5.228%
2025-07-02	132.5000	133.0600	132.5000	133.0600	-1.262%	5	376	-0.143%
2025-07-01	134.3500	134.7600	134.3500	134.7600	-3.294%	2	380	-1.402%
2025-06-30	139.3500	139.3500	139.3500	139.3500	-0.086%	1	381	-4.650%
2025-06-27	139.4700	139.4700	139.4700	139.4700	-0.293%	1	382	-4.732%
2025-06-26	136.4000	139.8800	136.4000	139.8800	+2.657%	7	381	-5.011%
2025-06-25	136.2600	136.2600	136.2600	136.2600	+4.695%	3	382	-2.488%
2025-06-23	123.5000	130.1500	123.5000	130.1500	+2.861%	6	382	+2.090%
2025-06-20	129.0000	129.0000	126.5300	126.5300	-0.737%	12	388	+5.011%
2025-06-16	127.4700	127.4700	127.4700	127.4700	+0.608%	1	391	+4.236%
2025-06-12	125.2100	126.7000	125.2100	126.7000	+3.008%	3	392	+4.870%
2025-06-11	124.3000	124.7000	123.0000	123.0000	+1.527%	4	395	+8.024%
2025-06-10	121.0100	121.1500	120.0500	121.1500	-1.815%	8	395	+9.674%
2025-06-09	123.3900	123.3900	123.3900	123.3900	+0.801%	4	403	+7.683%
2025-06-06	122.4100	122.4100	122.4100	122.4100	+1.602%	8	399	+8.545%
2025-06-05	117.7000	120.4800	117.7000	120.4800	+3.292%	3	395	+10.284%
2025-06-04	117.0000	117.0000	116.6400	116.6400	+0.180%	2	396	+13.915%
2025-06-03	115.3400	116.4300	115.3400	116.4300	+0.276%	4	397	+14.120%
2025-06-02	116.1100	116.1100	116.1100	116.1100	+2.480%	1	396	+14.435%
2025-05-29	113.5300	113.5800	113.3000	113.3000	-0.814%	3	395	+17.273%
2025-05-28	114.2300	114.2300	114.2300	114.2300	-0.670%	1	395	+16.318%
2025-05-27	113.0000	115.0000	112.9100	115.0000	+4.403%	24	396	+15.539%
2025-05-23	109.0400	110.1500	109.0400	110.1500	-0.425%	4	400	+20.626%
2025-05-21	114.1200	114.1200	110.4500	110.6200	-0.700%	8	400	+20.114%
2025-05-20	112.2500	112.2500	111.4000	111.4000	-2.238%	2	399	+19.273%
2025-05-19	112.6200	115.0500	112.6200	113.9500	+1.289%	4	400	+16.604%
2025-05-15	110.0900	112.5000	110.0900	112.5000	+2.956%	4	400	+18.107%
2025-05-14	109.1700	110.7600	109.1700	109.2700	+2.026%	7	401	+21.598%
2025-05-13	109.2500	109.2500	106.8000	107.1000	+0.093%	9	405	+24.062%
2025-05-12	106.6000	107.0000	105.8200	107.0000	+7.754%	23	405	+24.178%
2025-05-09	99.2500	99.3000	99.2500	99.3000	-5.022%	12	424	+33.807%
2025-05-08	103.1600	104.5500	100.7800	104.5500	+6.358%	5	427	+27.088%
2025-05-07	98.0000	98.3000	98.0000	98.3000	+0.306%	82	432	+35.168%
2025-05-06	99.1000	99.1000	98.0000	98.0000	-2.730%	45	437	+35.582%
2025-05-05	98.6400	100.7500	98.6400	100.7500	+2.503%	44	480	+31.881%
2025-05-02	94.2500	101.0000	94.2500	98.2900	+4.564%	18	438	+35.182%
2025-05-01	96.2500	97.1000	93.6000	94.0000	+37.026%	218	444	+41.351%
2025-04-30	68.2100	68.6000	67.6500	68.6000	-2.460%	58	474	+93.688%
2025-04-29	70.3300	70.3300	70.3300	70.3300	+5.206%	1	499	+88.924%
2025-04-28	66.8500	66.8500	66.8500	66.8500	-2.051%	1	499	+98.758%
2025-04-25	68.2500	68.2500	68.2500	68.2500	+14.245%	4	500	+94.681%
2025-04-23	61.5000	61.5000	59.3300	59.7400	+10.039%	7	498	+122.414%
2025-04-22	54.2900	54.2900	54.2900	54.2900	+4.304%	6	497	+144.741%
2025-04-21	57.0000	57.0000	50.9000	52.0500	-10.980%	16	497	+155.274%
2025-04-17	58.4700	58.4700	58.4700	58.4700	+0.724%	1	502	+127.245%
2025-04-16	62.0000	62.0000	58.0500	58.0500	-17.308%	3	502	+128.889%
2025-04-11	70.2000	70.2000	70.2000	70.2000	+7.669%	2	501	+89.274%
2025-04-10	67.3000	67.3000	59.0200	65.2000	-4.831%	7	500	+103.788%
2025-04-09	52.7500	68.5100	52.7500	68.5100	+30.744%	20	499	+93.942%
2025-04-08	55.7800	57.8000	51.8500	52.4000	+2.907%	217	506	+153.569%
2025-04-07	45.5000	51.2400	45.5000	50.9200	-3.925%	24	647	+160.939%
2025-04-04	56.7500	56.7500	53.0000	53.0000	-11.416%	122	660	+150.698%
2025-04-03	59.7400	60.6000	57.6800	59.8300	-8.656%	28	658	+122.079%
2025-04-02	65.5000	65.5000	65.5000	65.5000	+1.315%	2	638	+102.855%
2025-04-01	62.0000	64.6500	62.0000	64.6500	+5.122%	3	640	+105.522%
2025-03-31	61.0900	61.5000	58.1500	61.5000	-2.132%	22	642	+116.049%
2025-03-28	62.8400	62.8400	62.8400	62.8400	-14.153%	2	630	+111.442%
2025-03-24	71.6500	73.2000	71.1700	73.2000	+5.658%	15	630	+81.516%
2025-03-20	70.0100	70.0100	68.0000	69.2800	-0.216%	4	630	+91.787%
2025-03-19	71.8500	71.8500	69.4300	69.4300	+5.838%	6	627	+91.373%
2025-03-18	68.0100	68.0100	65.6000	65.6000	-8.380%	9	624	+102.546%
2025-03-17	71.6000	71.6000	71.6000	71.6000	+7.186%	1	624	+85.573%
2025-03-13	69.0000	69.0000	66.2500	66.8000	-3.774%	19	624	+98.907%
2025-03-11	68.0000	69.4200	66.3000	69.4200	+6.800%	6	624	+91.400%
2025-03-10	69.9500	70.0000	65.0000	65.0000	-11.625%	13	621	+104.415%
2025-03-07	75.0000	76.0000	72.4000	73.5500	-4.481%	16	611	+80.653%
2025-03-06	77.0200	80.0000	76.0000	77.0000	-2.900%	6	610	+72.558%
2025-03-05	73.2900	79.3000	73.2900	79.3000	+13.124%	5	608	+67.554%
2025-03-04	67.0000	73.5000	67.0000	70.1000	-4.691%	99	606	+89.544%
2025-03-03	75.8200	75.8200	73.5500	73.5500	+0.068%	12	616	+80.653%
2025-02-28	75.1100	75.1100	70.7500	73.5000	-2.649%	254	617	+80.776%
2025-02-27	78.5000	78.5000	75.5000	75.5000	-4.127%	13	643	+75.987%
2025-02-26	80.0000	80.6500	78.2500	78.7500	-0.493%	10	634	+68.724%
2025-02-25	79.5000	80.0000	78.1300	79.1400	-3.664%	16	635	+67.892%
2025-02-24	86.0800	86.0800	80.0000	82.1500	-3.353%	44	635	+61.741%
2025-02-21	92.0000	92.0000	85.0000	85.0000	-7.709%	20	606	+56.318%
2025-02-20	91.3100	93.3000	89.6300	92.1000	+1.993%	26	605	+44.267%
2025-02-19	88.0500	90.3000	88.0500	90.3000	+7.500%	12	602	+47.143%
2025-02-18	85.8500	85.8500	84.0000	84.0000	-0.592%	6	599	+58.179%
2025-02-14	84.0000	85.3200	84.0000	84.5000	-2.639%	18	601	+57.243%
2025-02-13	85.0000	86.7900	85.0000	86.7900	+0.046%	6	601	+53.094%
2025-02-12	84.5000	86.7500	84.5000	86.7500	+0.289%	8	601	+53.164%
2025-02-11	86.5000	86.5000	86.5000	86.5000	-2.809%	1	601	+53.607%
2025-02-10	89.0000	92.0000	89.0000	89.0000	+3.260%	6	601	+49.292%
2025-02-07	91.1100	91.1100	85.8200	86.1900	-3.698%	158	598	+54.159%
2025-02-06	89.4500	91.9000	89.4500	89.5000	+2.239%	11	525	+48.458%
2025-02-05	88.0500	88.2700	86.0000	87.5400	+0.046%	15	524	+51.782%
2025-02-04	86.7200	89.7500	86.7200	87.5000	-1.130%	9	518	+51.851%
2025-02-03	88.7500	90.0000	86.3500	88.5000	-2.286%	168	520	+50.136%
2025-01-31	93.3000	93.5000	90.5000	90.5700	+0.970%	82	377	+46.704%
2025-01-30	92.9000	95.0000	88.2500	89.7000	-18.000%	110	366	+48.127%
2025-01-28	109.3700	109.3900	109.3700	109.3900	+6.204%	2	292	+21.464%
2025-01-27	101.5000	104.5000	100.0000	103.0000	-8.036%	10	293	+29.000%
2025-01-24	112.0000	112.0000	112.0000	112.0000	+1.220%	2	287	+18.634%
2025-01-23	110.5000	110.8500	110.5000	110.6500	-2.296%	8	288	+20.081%
2025-01-22	107.7500	113.2500	107.7500	113.2500	+11.193%	6	288	+17.325%
2025-01-21	100.6500	101.8500	100.0500	101.8500	-1.030%	11	290	+30.457%
2025-01-17	100.3500	102.9100	100.3500	102.9100	+2.174%	24	284	+29.113%
2025-01-16	100.9300	100.9300	99.6000	100.7200	+0.720%	10	284	+31.920%
2025-01-15	98.0900	100.0000	98.0900	100.0000	+6.496%	7	280	+32.870%
2025-01-14	93.5700	93.9000	91.9000	93.9000	+1.514%	232	276	+41.502%
2025-01-13	92.7400	93.0000	91.6800	92.5000	-5.583%	17	90	+43.643%
2025-01-10	94.8600	97.9700	93.3500	97.9700	+0.431%	160	75	+35.623%
2025-01-08	97.5500	97.5500	97.5500	97.5500	+1.880%	1	58	+36.207%
2025-01-07	98.2000	98.2000	95.7500	95.7500	-4.991%	52	58	+38.768%
2025-01-06	101.1000	103.5000	100.7800	100.7800	+3.226%	11	15	+31.842%
2025-01-03	97.6300	98.0000	96.7500	97.6300	0.000%	20	6	+36.095%