Dark

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

EOD

Aug 3, 2026

126.00+19.624%(+20.67)370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	122.9700	126.0000	118.4700	126.0000	+19.624%	370	2,857	0.000%
2026-07-31	97.0000	105.3300	95.7000	105.3300	+6.008%	29	2,880	+19.624%
2026-07-30	85.2000	99.8800	83.0000	99.3600	+60.258%	199	2,887	+26.812%
2026-07-29	63.0500	66.3000	62.0000	62.0000	-1.743%	20	2,940	+103.226%
2026-07-28	64.5200	67.5000	63.1000	63.1000	+2.104%	22	2,943	+99.683%
2026-07-27	62.9700	64.0000	61.8000	61.8000	+4.392%	43	2,945	+103.883%
2026-07-24	59.3000	61.3500	59.2000	59.2000	+0.458%	8	2,949	+112.838%
2026-07-23	60.0000	60.0000	58.0000	58.9300	-5.863%	10	2,949	+113.813%
2026-07-22	67.5000	67.5000	62.5000	62.6000	-9.210%	11	2,949	+101.278%
2026-07-21	69.5000	69.5000	68.9500	68.9500	-1.570%	2	2,949	+82.741%
2026-07-20	66.0000	70.0500	65.7900	70.0500	+4.709%	20	2,949	+79.872%
2026-07-17	66.9200	67.8500	64.1800	66.9000	-3.184%	28	2,947	+88.341%
2026-07-16	68.6900	73.0100	66.0000	69.1000	+0.465%	137	2,941	+82.344%
2026-07-15	66.8400	68.7800	66.8000	68.7800	+9.400%	14	2,948	+83.193%
2026-07-14	58.6000	62.8700	58.6000	62.8700	-2.527%	17	2,949	+100.414%
2026-07-13	63.6600	66.0700	63.6600	64.5000	+4.453%	10	2,938	+95.349%
2026-07-10	63.3300	64.0000	60.3000	61.7500	+1.230%	48	2,937	+104.049%
2026-07-09	57.5000	61.0000	57.5000	61.0000	-0.245%	35	2,949	+106.557%
2026-07-08	61.3000	61.7500	60.0000	61.1500	-7.067%	45	2,936	+106.051%
2026-07-07	68.0000	68.1000	65.7700	65.8000	+3.054%	74	2,935	+91.489%
2026-07-06	61.9000	63.8500	61.9000	63.8500	-3.535%	60	2,942	+97.338%
2026-07-02	64.8000	66.6500	64.0000	66.1900	+4.434%	48	2,954	+90.361%
2026-07-01	61.9800	64.2200	61.9800	63.3800	+12.177%	24	2,954	+98.801%
2026-06-30	54.9800	56.5000	54.8100	56.5000	+4.494%	15	2,955	+123.009%
2026-06-29	60.0000	60.0000	53.7200	54.0700	-8.511%	25	2,954	+133.031%
2026-06-26	51.6000	59.1000	51.0000	59.1000	+26.607%	47	2,947	+113.198%
2026-06-25	48.5000	49.0000	45.0000	46.6800	-11.255%	83	2,945	+169.923%
2026-06-24	56.0000	56.0000	52.4500	52.6000	-4.968%	513	2,947	+139.544%
2026-06-23	55.0000	55.7800	54.4000	55.3500	+5.429%	8	2,446	+127.642%
2026-06-22	58.6400	58.6400	52.5000	52.5000	-10.516%	146	2,445	+140.000%
2026-06-18	55.6600	59.7700	55.6600	58.6700	+1.400%	9	2,132	+114.761%
2026-06-17	61.9000	62.8000	57.5000	57.8600	-11.394%	229	2,132	+117.767%
2026-06-16	65.2500	66.7500	64.5500	65.3000	-4.727%	49	2,132	+92.956%
2026-06-15	69.0100	69.0300	67.9700	68.5400	+6.017%	14	2,127	+83.834%
2026-06-12	60.8400	64.9000	60.4200	64.6500	+0.513%	338	2,126	+94.896%
2026-06-11	62.8400	64.5000	62.1700	64.3200	-7.025%	18	1,817	+95.896%
2026-06-10	70.1000	71.5000	69.1800	69.1800	-2.426%	37	1,814	+82.134%
2026-06-09	73.4500	75.5700	69.4500	70.9000	-6.192%	19	1,837	+77.715%
2026-06-08	79.0000	79.0000	73.2000	75.5800	-3.103%	39	1,833	+66.711%
2026-06-05	83.5000	84.2200	77.0000	78.0000	-8.985%	49	1,805	+61.538%
2026-06-04	90.0000	90.0000	83.7000	85.7000	-0.925%	7	1,807	+47.025%
2026-06-03	88.0000	88.0000	83.7500	86.5000	-9.528%	15	1,808	+45.665%
2026-06-02	99.2400	99.2400	95.6100	95.6100	-11.880%	10	1,809	+31.785%
2026-06-01	108.4700	110.3000	104.0000	108.5000	+10.714%	45	1,810	+16.129%
2026-05-29	88.6000	98.0000	88.6000	98.0000	+19.512%	73	1,823	+28.571%
2026-05-28	74.9300	84.0000	74.9300	82.0000	+11.413%	49	1,826	+53.659%
2026-05-27	75.5000	75.5000	71.8000	73.6000	-1.274%	17	1,826	+71.196%
2026-05-26	75.5500	75.5500	74.5000	74.5500	-2.434%	7	1,823	+69.014%
2026-05-22	78.0000	78.6000	76.4100	76.4100	-1.305%	12	1,824	+64.900%
2026-05-21	76.6600	77.4200	75.6200	77.4200	-0.103%	4	1,824	+62.749%
2026-05-20	72.5000	79.3500	71.8000	77.5000	+1.974%	20	1,824	+62.581%
2026-05-19	82.9100	84.0000	76.0000	76.0000	-4.403%	12	1,824	+65.789%
2026-05-18	77.0000	82.0000	75.8500	79.5000	+1.923%	65	1,824	+58.491%
2026-05-15	77.0000	82.5000	74.5000	78.0000	+10.638%	57	1,824	+61.538%
2026-05-14	67.0000	71.3900	67.0000	70.5000	+7.241%	5	1,822	+78.723%
2026-05-13	64.3000	67.2700	64.3000	65.7400	-2.622%	17	1,825	+91.664%
2026-05-12	68.1000	69.7000	67.5100	67.5100	-4.539%	9	1,825	+86.639%
2026-05-11	67.6000	73.0000	67.6000	70.7200	-2.118%	14	1,825	+78.167%
2026-05-08	73.0000	73.0000	72.2500	72.2500	-4.620%	3	1,824	+74.394%
2026-05-07	76.5000	79.2500	75.7500	75.7500	+7.447%	14	1,825	+66.337%
2026-05-06	68.2800	73.1900	68.2800	70.5000	+0.142%	10	1,823	+78.723%
2026-05-05	69.5000	70.4000	69.5000	70.4000	-2.290%	5	1,822	+78.977%
2026-05-04	70.7500	76.5000	70.7500	72.0500	-0.621%	30	1,822	+74.879%
2026-05-01	76.0000	76.0000	71.4000	72.5000	+3.571%	19	1,806	+73.793%
2026-04-30	72.5000	72.5000	63.8500	70.0000	-14.110%	31	1,806	+80.000%
2026-04-29	81.0000	82.2000	81.0000	81.5000	-2.395%	8	1,797	+54.601%
2026-04-28	82.9600	83.5000	82.0000	83.5000	+1.273%	4	1,797	+50.898%
2026-04-27	77.9500	82.5000	77.9500	82.4500	+4.845%	29	1,797	+52.820%
2026-04-24	79.2700	80.9500	76.7100	78.6400	+5.162%	120	1,796	+60.224%
2026-04-23	79.9100	79.9100	73.6400	74.7800	-13.198%	64	1,796	+68.494%
2026-04-22	83.6600	86.1500	83.6600	86.1500	+4.513%	21	1,765	+46.257%
2026-04-21	75.5000	83.6700	75.5000	82.4300	+7.836%	120	1,724	+52.857%
2026-04-20	78.9500	78.9500	76.2200	76.4400	-4.438%	9	1,724	+64.835%
2026-04-17	81.5000	87.0000	79.0400	79.9900	+0.857%	31	1,727	+57.520%
2026-04-16	74.7800	79.6000	74.7500	79.3100	+7.393%	100	1,727	+58.870%
2026-04-15	64.8500	75.6000	64.8500	73.8500	+17.596%	29	1,680	+70.616%
2026-04-14	62.2000	64.2000	62.2000	62.8000	+8.276%	17	1,676	+100.637%
2026-04-13	56.1400	58.0000	55.6800	58.0000	+15.584%	6	1,669	+117.241%
2026-04-10	50.6500	50.7600	50.1800	50.1800	+0.521%	7	1,668	+151.096%
2026-04-09	47.9000	49.9200	47.9000	49.9200	-5.544%	112	1,669	+152.404%
2026-04-08	56.1400	56.1400	52.8500	52.8500	+5.028%	6	1,569	+138.411%
2026-04-07	47.9400	50.3200	47.9400	50.3200	+0.239%	102	1,571	+150.397%
2026-04-06	50.2000	50.2000	50.1300	50.2000	+0.140%	3	1,471	+150.996%
2026-04-02	50.1300	50.1300	50.1300	50.1300	-2.281%	2	1,470	+151.346%
2026-04-01	51.4400	51.4400	51.0000	51.3000	+0.628%	8	1,470	+145.614%
2026-03-31	49.0000	50.9800	47.5000	50.9800	+15.470%	27	1,470	+147.156%
2026-03-30	45.9800	48.4500	44.1300	44.1500	-2.323%	132	1,477	+185.391%
2026-03-27	46.7000	46.7000	45.2000	45.2000	-7.943%	6	1,373	+178.761%
2026-03-26	51.6000	51.6000	49.1000	49.1000	-3.801%	109	1,374	+156.619%
2026-03-25	53.7700	53.7700	51.0400	51.0400	-2.260%	33	1,300	+146.865%
2026-03-24	53.9900	53.9900	51.5500	52.2200	-7.411%	1,039	1,287	+141.287%
2026-03-23	58.3100	58.3100	56.4000	56.4000	-1.122%	3	633	+123.404%
2026-03-20	57.5200	59.2500	57.0000	57.0400	-5.281%	110	632	+120.898%
2026-03-19	61.6700	61.6700	60.2200	60.2200	-5.165%	7	600	+109.233%
2026-03-18	63.9000	63.9000	62.6500	63.5000	-3.642%	22	598	+98.425%
2026-03-17	67.9500	67.9500	65.8900	65.9000	-2.486%	23	593	+91.199%
2026-03-16	66.5300	67.5800	66.5300	67.5800	+1.931%	33	590	+86.446%
2026-03-13	67.4500	67.4500	66.0000	66.3000	-5.623%	3	589	+90.045%
2026-03-12	70.2500	70.2500	70.2500	70.2500	-2.363%	1	588	+79.359%
2026-03-11	73.1800	73.1800	71.9500	71.9500	-0.153%	6	589	+75.122%
2026-03-10	72.4200	72.9000	71.7500	72.0600	-3.920%	35	583	+74.854%
2026-03-09	72.9100	75.0000	71.3500	75.0000	-2.975%	7	582	+68.000%
2026-03-06	77.3000	77.3000	77.3000	77.3000	+0.848%	5	580	+63.001%
2026-03-05	75.0000	77.3700	75.0000	76.6500	+0.353%	6	585	+64.384%
2026-03-04	71.9300	76.3800	71.9300	76.3800	+5.789%	14	582	+64.965%
2026-03-03	68.0000	73.9000	67.4700	72.2000	+3.810%	11	582	+74.515%
2026-03-02	66.5000	69.9600	66.5000	69.5500	+5.379%	11	578	+81.165%
2026-02-27	64.3900	67.1500	64.3900	66.0000	-6.911%	26	587	+90.909%
2026-02-26	72.7800	73.6000	69.5000	70.9000	+2.014%	32	580	+77.715%
2026-02-25	68.1000	69.5000	66.9500	69.5000	+11.200%	8	570	+81.295%
2026-02-24	62.6700	62.6700	62.0000	62.5000	+4.550%	47	570	+101.600%
2026-02-23	62.2500	62.2500	59.7800	59.7800	-10.803%	38	571	+110.773%
2026-02-20	67.0200	67.0200	67.0200	67.0200	-0.711%	10	551	+88.004%
2026-02-19	67.7500	69.5600	67.5000	67.5000	+1.856%	11	543	+86.667%
2026-02-17	66.5000	66.5000	65.0900	66.2700	-3.607%	31	533	+90.131%
2026-02-13	67.7100	68.7500	67.5500	68.7500	-2.274%	14	538	+83.273%
2026-02-12	68.1000	70.7500	67.2900	70.3500	+0.500%	22	538	+79.104%
2026-02-11	72.3500	73.0100	69.7500	70.0000	-9.032%	20	543	+80.000%
2026-02-10	77.6000	81.4200	76.9500	76.9500	+1.853%	29	533	+63.743%
2026-02-09	70.6000	75.6000	70.6000	75.5500	+10.615%	20	535	+66.777%
2026-02-06	64.6000	68.3000	64.6000	68.3000	+6.602%	10	531	+84.480%
2026-02-05	69.7800	69.7800	64.0700	64.0700	-15.173%	30	531	+96.660%
2026-02-04	74.5100	77.6900	73.9200	75.5300	+3.466%	27	526	+66.821%
2026-02-03	78.5000	78.5000	71.9400	73.0000	-8.727%	39	512	+72.603%
2026-02-02	83.5700	84.1000	79.9800	79.9800	-4.899%	21	489	+57.539%
2026-01-30	88.3300	88.3300	84.1000	84.1000	+1.570%	7	487	+49.822%
2026-01-29	87.0000	87.3800	80.0000	82.8000	-31.813%	101	488	+52.174%
2026-01-28	118.7200	121.4300	118.7200	121.4300	+0.182%	16	436	+3.763%
2026-01-27	120.1000	121.2900	120.1000	121.2100	+4.898%	7	429	+3.952%
2026-01-26	115.5500	115.5500	115.5500	115.5500	+4.334%	2	427	+9.044%
2026-01-23	108.8300	113.1000	108.8200	110.7500	+14.281%	5	427	+13.770%
2026-01-22	95.8500	96.9100	94.9500	96.9100	+4.260%	8	428	+30.018%
2026-01-21	91.5000	92.9500	90.7000	92.9500	-6.677%	6	422	+35.557%
2026-01-20	99.3200	99.6000	99.3200	99.6000	-5.413%	4	422	+26.506%
2026-01-16	105.1500	105.3000	105.1500	105.3000	+0.669%	2	420	+19.658%
2026-01-15	103.9800	104.7600	103.9800	104.6000	+1.229%	4	420	+20.459%
2026-01-14	108.7200	108.7200	103.3300	103.3300	-6.064%	3	417	+21.939%
2026-01-13	110.0000	110.0000	110.0000	110.0000	-7.173%	1	420	+14.545%
2026-01-12	118.5000	118.5000	118.5000	118.5000	-5.728%	2	421	+6.329%
2026-01-07	126.2000	126.2000	125.7000	125.7000	+9.983%	2	423	+0.239%
2026-01-02	114.4000	114.4100	114.2900	114.2900	-10.079%	13	423	+10.246%
2025-12-30	127.1000	127.1000	127.1000	127.1000	-0.765%	3	412	-0.865%
2025-12-24	128.0800	128.0800	128.0800	128.0800	+1.610%	1	411	-1.624%
2025-12-23	126.3500	126.3500	126.0100	126.0500	+0.342%	4	411	-0.040%
2025-12-22	125.2400	125.6200	125.2400	125.6200	-0.309%	2	413	+0.302%
2025-12-19	126.1300	126.1300	126.0100	126.0100	-0.756%	3	414	-0.008%
2025-12-18	127.0300	127.0300	126.9700	126.9700	+6.385%	2	416	-0.764%
2025-12-16	119.3500	119.3500	119.3500	119.3500	-2.809%	2	416	+5.572%
2025-12-04	122.8000	122.8000	122.8000	122.8000	-2.144%	1	416	+2.606%
2025-12-03	125.3000	125.5800	125.3000	125.4900	-4.773%	4	416	+0.406%
2025-12-02	131.7800	131.7800	131.7800	131.7800	+1.369%	1	416	-4.386%
2025-12-01	130.0000	130.0000	130.0000	130.0000	+9.382%	1	416	-3.077%
2025-11-21	118.6000	118.8500	118.6000	118.8500	-20.740%	4	415	+6.016%
2025-11-17	149.9500	149.9500	149.9500	149.9500	+2.021%	1	415	-15.972%
2025-11-14	146.9800	146.9800	146.9800	146.9800	+1.815%	1	415	-14.274%
2025-11-13	150.1200	150.1200	144.3600	144.3600	+3.343%	4	414	-12.718%
2025-11-06	139.6900	139.6900	139.6900	139.6900	-6.904%	1	414	-9.800%
2025-11-04	150.0500	150.0500	150.0500	150.0500	-3.349%	1	414	-16.028%
2025-11-03	155.2500	155.2500	155.2500	155.2500	+0.097%	1	412	-18.841%
2025-10-31	155.1000	155.1000	155.1000	155.1000	-2.917%	1	412	-18.762%
2025-10-30	163.0000	163.0000	159.7600	159.7600	-5.691%	4	412	-21.132%
2025-10-29	169.4000	169.4000	169.4000	169.4000	-4.294%	1	413	-25.620%
2025-10-28	177.0000	177.0000	177.0000	177.0000	+7.953%	1	414	-28.814%
2025-10-27	163.9600	163.9600	163.9600	163.9600	+3.772%	1	415	-23.152%
2025-10-24	158.0000	158.0000	158.0000	158.0000	+1.942%	1	415	-20.253%
2025-10-23	155.0000	155.0000	154.9900	154.9900	+0.839%	2	415	-18.704%
2025-10-22	153.7000	153.7000	153.7000	153.7000	+2.160%	5	413	-18.022%
2025-10-20	148.6500	150.4800	148.6500	150.4500	+0.939%	7	418	-16.251%
2025-10-17	149.0500	149.0500	149.0500	149.0500	+2.222%	2	419	-15.465%
2025-10-16	148.9200	148.9200	145.8100	145.8100	+0.062%	8	417	-13.586%
2025-10-14	145.7200	145.7200	145.7200	145.7200	-6.894%	10	417	-13.533%
2025-10-06	156.4000	156.5100	156.4000	156.5100	+2.509%	2	417	-19.494%
2025-10-02	152.6800	152.6800	152.6800	152.6800	+1.449%	10	417	-17.474%
2025-09-30	150.5000	150.5000	150.5000	150.5000	+1.999%	1	407	-16.279%
2025-09-29	151.6000	151.6000	147.5500	147.5500	+0.593%	7	407	-14.605%
2025-09-26	144.7000	146.7900	144.7000	146.6800	+1.544%	6	406	-14.099%
2025-09-24	144.0000	144.4500	144.0000	144.4500	-2.001%	14	401	-12.773%
2025-09-23	147.4000	147.4000	147.4000	147.4000	-1.438%	2	401	-14.518%
2025-09-22	149.4000	149.5500	149.4000	149.5500	+4.742%	3	403	-15.747%
2025-09-17	142.7800	142.7800	142.7800	142.7800	-3.331%	1	404	-11.752%
2025-09-16	149.6900	149.6900	147.7000	147.7000	+2.605%	3	403	-14.692%
2025-09-15	143.9500	143.9500	143.9500	143.9500	-1.539%	2	402	-12.470%
2025-09-12	147.2000	147.2000	146.1500	146.2000	+7.437%	3	404	-13.817%
2025-09-10	135.2500	136.0800	135.2500	136.0800	+0.860%	3	404	-7.407%
2025-09-09	135.0000	135.0000	134.9200	134.9200	+0.432%	2	403	-6.611%
2025-09-08	135.0000	136.4000	134.3400	134.3400	+2.738%	11	401	-6.208%
2025-09-05	136.1000	136.1000	130.7600	130.7600	-7.760%	6	402	-3.640%
2025-09-04	141.7600	141.7600	141.7600	141.7600	+1.986%	1	398	-11.117%
2025-09-03	141.1600	141.1600	139.0000	139.0000	-1.565%	3	398	-9.353%
2025-09-02	139.7600	141.2100	139.7600	141.2100	-0.780%	4	400	-10.771%
2025-08-29	142.3200	142.3200	142.3200	142.3200	-1.167%	1	398	-11.467%
2025-08-28	144.0000	144.0000	144.0000	144.0000	+5.186%	1	398	-12.500%
2025-08-26	136.8500	136.9000	136.8500	136.9000	-4.937%	2	399	-7.962%
2025-08-22	144.0100	144.0100	144.0100	144.0100	+0.481%	2	397	-12.506%
2025-08-21	141.1500	143.7800	141.1500	143.3200	-8.040%	6	395	-12.085%
2025-08-14	157.6500	157.6500	155.8500	155.8500	-1.010%	6	396	-19.153%
2025-08-13	157.4400	157.4400	157.4400	157.4400	-1.919%	1	391	-19.970%
2025-08-12	157.8900	160.5200	157.5100	160.5200	+2.536%	16	391	-21.505%
2025-08-08	156.5500	156.5500	156.5500	156.5500	-7.031%	1	379	-19.515%
2025-08-04	168.3900	168.3900	168.3900	168.3900	+6.441%	1	380	-25.174%
2025-08-01	161.1200	161.1200	158.2000	158.2000	-5.597%	2	380	-20.354%
2025-07-31	182.4000	182.4000	167.5800	167.5800	+11.787%	12	381	-24.812%
2025-07-30	151.5000	151.5000	149.9100	149.9100	-0.060%	3	384	-15.950%
2025-07-29	152.7300	152.7300	150.0000	150.0000	+0.976%	2	383	-16.000%
2025-07-28	150.7200	150.7200	148.5500	148.5500	-3.508%	11	384	-15.180%
2025-07-25	149.0000	153.9500	149.0000	153.9500	+6.917%	6	383	-18.155%
2025-07-23	143.5300	143.9900	143.5300	143.9900	-2.419%	3	384	-12.494%
2025-07-21	148.1000	148.1000	147.5600	147.5600	-1.066%	11	385	-14.611%
2025-07-18	150.3000	150.3000	149.1400	149.1500	-0.792%	3	374	-15.521%
2025-07-17	148.6500	150.3400	148.6500	150.3400	+4.767%	2	374	-16.190%
2025-07-16	143.5000	143.5000	143.5000	143.5000	-1.894%	1	374	-12.195%
2025-07-15	146.2700	146.2700	146.2700	146.2700	+2.180%	1	375	-13.858%
2025-07-14	143.1500	143.1500	143.1500	143.1500	+2.470%	1	375	-11.980%
2025-07-10	139.7000	139.7000	139.7000	139.7000	-1.793%	1	376	-9.807%
2025-07-09	143.1000	143.1000	142.2500	142.2500	+1.774%	4	375	-11.424%
2025-07-07	138.3600	139.7700	138.3600	139.7700	-0.307%	3	378	-9.852%
2025-07-03	140.0000	140.2000	140.0000	140.2000	+5.366%	3	376	-10.128%
2025-07-02	132.5000	133.0600	132.5000	133.0600	-1.262%	5	376	-5.306%
2025-07-01	134.3500	134.7600	134.3500	134.7600	-3.294%	2	380	-6.500%
2025-06-30	139.3500	139.3500	139.3500	139.3500	-0.086%	1	381	-9.580%
2025-06-27	139.4700	139.4700	139.4700	139.4700	-0.293%	1	382	-9.658%
2025-06-26	136.4000	139.8800	136.4000	139.8800	+2.657%	7	381	-9.923%
2025-06-25	136.2600	136.2600	136.2600	136.2600	+4.695%	3	382	-7.530%
2025-06-23	123.5000	130.1500	123.5000	130.1500	+2.861%	6	382	-3.189%
2025-06-20	129.0000	129.0000	126.5300	126.5300	-0.737%	12	388	-0.419%
2025-06-16	127.4700	127.4700	127.4700	127.4700	+0.608%	1	391	-1.153%
2025-06-12	125.2100	126.7000	125.2100	126.7000	+3.008%	3	392	-0.552%
2025-06-11	124.3000	124.7000	123.0000	123.0000	+1.527%	4	395	+2.439%
2025-06-10	121.0100	121.1500	120.0500	121.1500	-1.815%	8	395	+4.003%
2025-06-09	123.3900	123.3900	123.3900	123.3900	+0.801%	4	403	+2.115%
2025-06-06	122.4100	122.4100	122.4100	122.4100	+1.602%	8	399	+2.933%
2025-06-05	117.7000	120.4800	117.7000	120.4800	+3.292%	3	395	+4.582%
2025-06-04	117.0000	117.0000	116.6400	116.6400	+0.180%	2	396	+8.025%
2025-06-03	115.3400	116.4300	115.3400	116.4300	+0.276%	4	397	+8.220%
2025-06-02	116.1100	116.1100	116.1100	116.1100	+2.480%	1	396	+8.518%
2025-05-29	113.5300	113.5800	113.3000	113.3000	-0.814%	3	395	+11.209%
2025-05-28	114.2300	114.2300	114.2300	114.2300	-0.670%	1	395	+10.304%
2025-05-27	113.0000	115.0000	112.9100	115.0000	+4.403%	24	396	+9.565%
2025-05-23	109.0400	110.1500	109.0400	110.1500	-0.425%	4	400	+14.389%
2025-05-21	114.1200	114.1200	110.4500	110.6200	-0.700%	8	400	+13.903%
2025-05-20	112.2500	112.2500	111.4000	111.4000	-2.238%	2	399	+13.106%
2025-05-19	112.6200	115.0500	112.6200	113.9500	+1.289%	4	400	+10.575%
2025-05-15	110.0900	112.5000	110.0900	112.5000	+2.956%	4	400	+12.000%
2025-05-14	109.1700	110.7600	109.1700	109.2700	+2.026%	7	401	+15.311%
2025-05-13	109.2500	109.2500	106.8000	107.1000	+0.093%	9	405	+17.647%
2025-05-12	106.6000	107.0000	105.8200	107.0000	+7.754%	23	405	+17.757%
2025-05-09	99.2500	99.3000	99.2500	99.3000	-5.022%	12	424	+26.888%
2025-05-08	103.1600	104.5500	100.7800	104.5500	+6.358%	5	427	+20.516%
2025-05-07	98.0000	98.3000	98.0000	98.3000	+0.306%	82	432	+28.179%
2025-05-06	99.1000	99.1000	98.0000	98.0000	-2.730%	45	437	+28.571%
2025-05-05	98.6400	100.7500	98.6400	100.7500	+2.503%	44	480	+25.062%
2025-05-02	94.2500	101.0000	94.2500	98.2900	+4.564%	18	438	+28.192%
2025-05-01	96.2500	97.1000	93.6000	94.0000	+37.026%	218	444	+34.043%
2025-04-30	68.2100	68.6000	67.6500	68.6000	-2.460%	58	474	+83.673%
2025-04-29	70.3300	70.3300	70.3300	70.3300	+5.206%	1	499	+79.155%
2025-04-28	66.8500	66.8500	66.8500	66.8500	-2.051%	1	499	+88.482%
2025-04-25	68.2500	68.2500	68.2500	68.2500	+14.245%	4	500	+84.615%
2025-04-23	61.5000	61.5000	59.3300	59.7400	+10.039%	7	498	+110.914%
2025-04-22	54.2900	54.2900	54.2900	54.2900	+4.304%	6	497	+132.087%
2025-04-21	57.0000	57.0000	50.9000	52.0500	-10.980%	16	497	+142.075%
2025-04-17	58.4700	58.4700	58.4700	58.4700	+0.724%	1	502	+115.495%
2025-04-16	62.0000	62.0000	58.0500	58.0500	-17.308%	3	502	+117.054%
2025-04-11	70.2000	70.2000	70.2000	70.2000	+7.669%	2	501	+79.487%
2025-04-10	67.3000	67.3000	59.0200	65.2000	-4.831%	7	500	+93.252%
2025-04-09	52.7500	68.5100	52.7500	68.5100	+30.744%	20	499	+83.915%
2025-04-08	55.7800	57.8000	51.8500	52.4000	+2.907%	217	506	+140.458%
2025-04-07	45.5000	51.2400	45.5000	50.9200	-3.925%	24	647	+147.447%
2025-04-04	56.7500	56.7500	53.0000	53.0000	-11.416%	122	660	+137.736%
2025-04-03	59.7400	60.6000	57.6800	59.8300	-8.656%	28	658	+110.597%
2025-04-02	65.5000	65.5000	65.5000	65.5000	+1.315%	2	638	+92.366%
2025-04-01	62.0000	64.6500	62.0000	64.6500	+5.122%	3	640	+94.896%
2025-03-31	61.0900	61.5000	58.1500	61.5000	-2.132%	22	642	+104.878%
2025-03-28	62.8400	62.8400	62.8400	62.8400	-14.153%	2	630	+100.509%
2025-03-24	71.6500	73.2000	71.1700	73.2000	+5.658%	15	630	+72.131%
2025-03-20	70.0100	70.0100	68.0000	69.2800	-0.216%	4	630	+81.871%
2025-03-19	71.8500	71.8500	69.4300	69.4300	+5.838%	6	627	+81.478%
2025-03-18	68.0100	68.0100	65.6000	65.6000	-8.380%	9	624	+92.073%
2025-03-17	71.6000	71.6000	71.6000	71.6000	+7.186%	1	624	+75.978%
2025-03-13	69.0000	69.0000	66.2500	66.8000	-3.774%	19	624	+88.623%
2025-03-11	68.0000	69.4200	66.3000	69.4200	+6.800%	6	624	+81.504%
2025-03-10	69.9500	70.0000	65.0000	65.0000	-11.625%	13	621	+93.846%
2025-03-07	75.0000	76.0000	72.4000	73.5500	-4.481%	16	611	+71.312%
2025-03-06	77.0200	80.0000	76.0000	77.0000	-2.900%	6	610	+63.636%
2025-03-05	73.2900	79.3000	73.2900	79.3000	+13.124%	5	608	+58.890%
2025-03-04	67.0000	73.5000	67.0000	70.1000	-4.691%	99	606	+79.743%
2025-03-03	75.8200	75.8200	73.5500	73.5500	+0.068%	12	616	+71.312%
2025-02-28	75.1100	75.1100	70.7500	73.5000	-2.649%	254	617	+71.429%
2025-02-27	78.5000	78.5000	75.5000	75.5000	-4.127%	13	643	+66.887%
2025-02-26	80.0000	80.6500	78.2500	78.7500	-0.493%	10	634	+60.000%
2025-02-25	79.5000	80.0000	78.1300	79.1400	-3.664%	16	635	+59.212%
2025-02-24	86.0800	86.0800	80.0000	82.1500	-3.353%	44	635	+53.378%
2025-02-21	92.0000	92.0000	85.0000	85.0000	-7.709%	20	606	+48.235%
2025-02-20	91.3100	93.3000	89.6300	92.1000	+1.993%	26	605	+36.808%
2025-02-19	88.0500	90.3000	88.0500	90.3000	+7.500%	12	602	+39.535%
2025-02-18	85.8500	85.8500	84.0000	84.0000	-0.592%	6	599	+50.000%
2025-02-14	84.0000	85.3200	84.0000	84.5000	-2.639%	18	601	+49.112%
2025-02-13	85.0000	86.7900	85.0000	86.7900	+0.046%	6	601	+45.178%
2025-02-12	84.5000	86.7500	84.5000	86.7500	+0.289%	8	601	+45.245%
2025-02-11	86.5000	86.5000	86.5000	86.5000	-2.809%	1	601	+45.665%
2025-02-10	89.0000	92.0000	89.0000	89.0000	+3.260%	6	601	+41.573%
2025-02-07	91.1100	91.1100	85.8200	86.1900	-3.698%	158	598	+46.189%
2025-02-06	89.4500	91.9000	89.4500	89.5000	+2.239%	11	525	+40.782%
2025-02-05	88.0500	88.2700	86.0000	87.5400	+0.046%	15	524	+43.934%
2025-02-04	86.7200	89.7500	86.7200	87.5000	-1.130%	9	518	+44.000%
2025-02-03	88.7500	90.0000	86.3500	88.5000	-2.286%	168	520	+42.373%
2025-01-31	93.3000	93.5000	90.5000	90.5700	+0.970%	82	377	+39.119%
2025-01-30	92.9000	95.0000	88.2500	89.7000	-18.000%	110	366	+40.468%
2025-01-28	109.3700	109.3900	109.3700	109.3900	+6.204%	2	292	+15.184%
2025-01-27	101.5000	104.5000	100.0000	103.0000	-8.036%	10	293	+22.330%
2025-01-24	112.0000	112.0000	112.0000	112.0000	+1.220%	2	287	+12.500%
2025-01-23	110.5000	110.8500	110.5000	110.6500	-2.296%	8	288	+13.873%
2025-01-22	107.7500	113.2500	107.7500	113.2500	+11.193%	6	288	+11.258%
2025-01-21	100.6500	101.8500	100.0500	101.8500	-1.030%	11	290	+23.711%
2025-01-17	100.3500	102.9100	100.3500	102.9100	+2.174%	24	284	+22.437%
2025-01-16	100.9300	100.9300	99.6000	100.7200	+0.720%	10	284	+25.099%
2025-01-15	98.0900	100.0000	98.0900	100.0000	+6.496%	7	280	+26.000%
2025-01-14	93.5700	93.9000	91.9000	93.9000	+1.514%	232	276	+34.185%
2025-01-13	92.7400	93.0000	91.6800	92.5000	-5.583%	17	90	+36.216%
2025-01-10	94.8600	97.9700	93.3500	97.9700	+0.431%	160	75	+28.611%
2025-01-08	97.5500	97.5500	97.5500	97.5500	+1.880%	1	58	+29.165%
2025-01-07	98.2000	98.2000	95.7500	95.7500	-4.991%	52	58	+31.593%
2025-01-06	101.1000	103.5000	100.7800	100.7800	+3.226%	11	15	+25.025%
2025-01-03	97.6300	98.0000	96.7500	97.6300	0.000%	20	6	+29.059%