Dark

MSFT20271217C430
MSFT Dec 17 2027 430.00 Call (MSFT271217C00430000)
option OPRA

EOD

Sep 28, 2026

129.02-5.480%(-7.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	129.0200	129.0200	129.0200	129.0200	-5.480%	4	1,637	0.000%
2026-09-25	130.0000	136.5000	130.0000	136.5000	+9.200%	2	1,633	-5.480%
2026-09-23	125.0000	125.0000	125.0000	125.0000	+5.521%	4	1,635	+3.216%
2026-09-22	117.5900	118.4600	117.5900	118.4600	-1.275%	2	1,635	+8.914%
2026-09-21	119.9900	119.9900	119.9900	119.9900	+1.343%	1	1,634	+7.526%
2026-09-17	118.4000	118.4000	118.4000	118.4000	-1.661%	1	1,635	+8.970%
2026-09-15	120.4000	120.4000	120.4000	120.4000	-4.444%	1	1,636	+7.159%
2026-09-14	126.0000	126.0000	126.0000	126.0000	+6.825%	1	1,635	+2.397%
2026-09-11	117.9500	117.9500	117.9500	117.9500	+3.921%	1	1,637	+9.385%
2026-09-09	116.4900	116.4900	113.5000	113.5000	-1.012%	3	1,637	+13.674%
2026-09-08	114.6600	114.6600	114.6600	114.6600	-4.846%	1	1,640	+12.524%
2026-09-04	127.0000	127.0000	120.5000	120.5000	-7.236%	3	1,640	+7.071%
2026-09-03	129.3500	131.4700	129.3500	129.9000	+7.240%	41	1,640	-0.677%
2026-09-02	121.1300	121.1300	121.1300	121.1300	-0.713%	1	1,647	+6.514%
2026-09-01	124.0000	124.0000	122.0000	122.0000	-7.688%	3	1,647	+5.754%
2026-08-31	130.5400	132.1600	130.5400	132.1600	-3.179%	4	1,646	-2.376%
2026-08-28	134.0000	136.5000	134.0000	136.5000	+7.059%	3	1,650	-5.480%
2026-08-27	126.0000	127.5000	125.0000	127.5000	+12.226%	10	1,651	+1.192%
2026-08-25	113.6100	113.6100	113.6100	113.6100	-1.891%	1	1,653	+13.564%
2026-08-24	114.1200	115.8000	114.1200	115.8000	+2.970%	2	1,654	+11.416%
2026-08-21	112.4600	112.4600	112.4600	112.4600	+2.181%	1	1,655	+14.725%
2026-08-20	111.8000	111.8000	110.0600	110.0600	-0.398%	2	1,656	+17.227%
2026-08-19	111.0000	111.0000	110.5000	110.5000	+1.853%	2	1,658	+16.760%
2026-08-18	108.0000	108.4900	108.0000	108.4900	-0.147%	3	1,659	+18.923%
2026-08-17	111.7000	111.7000	108.6500	108.6500	-11.234%	12	1,660	+18.748%
2026-08-14	122.4000	122.4000	122.4000	122.4000	+2.728%	5	1,659	+5.408%
2026-08-13	124.6000	124.6000	119.1500	119.1500	-6.549%	18	1,661	+8.284%
2026-08-11	128.0600	128.0600	125.9500	127.5000	-6.593%	2,075	1,669	+1.192%
2026-08-10	126.1500	136.5000	126.1500	136.5000	+6.350%	3	2,491	-5.480%
2026-08-07	130.5000	130.5000	128.3500	128.3500	+1.302%	5	2,493	+0.522%
2026-08-06	123.0000	126.7000	123.0000	126.7000	+6.203%	11	2,493	+1.831%
2026-08-05	117.3400	119.3000	117.3400	119.3000	-3.790%	4	2,501	+8.148%
2026-08-04	116.9300	125.0000	116.9300	124.0000	+4.202%	10	2,501	+4.048%
2026-08-03	109.2400	119.0000	109.2400	119.0000	+19.767%	17	2,501	+8.420%
2026-07-31	93.0000	99.3600	90.5000	99.3600	+5.422%	28	2,504	+29.851%
2026-07-30	80.0000	95.1500	78.5000	94.2500	+58.750%	133	2,511	+36.891%
2026-07-29	58.8000	60.9000	58.3500	59.3700	-6.134%	6	2,601	+117.315%
2026-07-28	61.5000	63.2500	61.5000	63.2500	+9.809%	6	2,603	+103.984%
2026-07-27	59.6500	60.9000	57.6000	57.6000	+1.587%	27	2,603	+123.993%
2026-07-24	56.7000	56.7000	56.7000	56.7000	+3.373%	1	2,607	+127.549%
2026-07-23	57.9500	57.9500	53.3000	54.8500	-8.278%	67	2,606	+135.223%
2026-07-22	63.6000	63.6000	59.8000	59.8000	-8.535%	24	2,631	+115.753%
2026-07-21	65.3800	65.3800	65.3800	65.3800	-2.067%	7	2,620	+97.339%
2026-07-20	66.0000	66.7600	66.0000	66.7600	+4.069%	22	2,627	+93.259%
2026-07-17	63.0000	64.1500	63.0000	64.1500	-2.300%	20	2,632	+101.122%
2026-07-16	67.5100	68.5900	65.6600	65.6600	+2.530%	13	2,617	+96.497%
2026-07-15	59.0000	64.6700	59.0000	64.0400	+9.265%	25	2,612	+101.468%
2026-07-14	56.1000	58.6100	56.1000	58.6100	-3.792%	11	2,615	+120.133%
2026-07-13	62.0200	62.0200	60.9200	60.9200	+6.690%	5	2,623	+111.786%
2026-07-10	60.3000	60.3000	56.7000	57.1000	-1.126%	16	2,627	+125.954%
2026-07-09	54.1000	57.7500	54.1000	57.7500	+0.785%	12	2,627	+123.411%
2026-07-08	57.3000	57.3000	57.3000	57.3000	-10.188%	7	2,625	+125.166%
2026-07-07	63.7500	63.9500	61.3100	63.8000	+5.945%	24	2,618	+102.226%
2026-07-06	58.6000	60.2200	58.2100	60.2200	-3.633%	9	2,630	+114.248%
2026-07-02	61.2700	62.4900	60.3500	62.4900	+3.495%	5	2,627	+106.465%
2026-07-01	57.5000	61.0500	57.5000	60.3800	+15.163%	40	2,627	+113.680%
2026-06-30	52.4500	53.1500	51.0000	52.4300	+2.543%	8	2,619	+146.080%
2026-06-29	56.0000	56.0000	50.0000	51.1300	-1.198%	135	2,619	+152.337%
2026-06-26	46.1000	52.8000	46.1000	51.7500	+18.016%	2,274	2,699	+149.314%
2026-06-25	45.2500	45.2500	42.7000	43.8500	-9.588%	47	728	+194.230%
2026-06-24	51.9000	51.9000	48.5000	48.5000	-6.008%	57	741	+166.021%
2026-06-23	52.5000	52.5000	51.0800	51.6000	+2.584%	45	720	+150.039%
2026-06-22	52.7000	52.7000	49.9600	50.3000	-7.110%	8	677	+156.501%
2026-06-18	52.3700	56.0000	52.3700	54.1500	-0.350%	13	667	+138.264%
2026-06-17	58.0000	58.0000	54.3400	54.3400	-10.448%	15	667	+137.431%
2026-06-16	63.0500	63.0500	60.6800	60.6800	-6.574%	22	667	+112.624%
2026-06-15	64.9500	64.9500	64.9500	64.9500	+9.806%	1	653	+98.645%
2026-06-12	59.1000	59.1500	58.9000	59.1500	-1.186%	64	653	+118.123%
2026-06-11	59.0000	59.9100	58.0000	59.8600	-5.509%	28	621	+115.536%
2026-06-10	65.0000	66.4100	63.3500	63.3500	-2.538%	5	620	+103.662%
2026-06-09	71.1000	71.3600	65.0000	65.0000	-8.938%	18	621	+98.492%
2026-06-08	70.8700	71.5700	69.0500	71.3800	-2.699%	30	622	+80.751%
2026-06-05	80.1400	80.1400	71.5000	73.3600	-9.966%	22	638	+75.872%
2026-06-04	86.1500	86.1500	81.1000	81.4800	-0.306%	17	631	+58.346%
2026-06-03	87.8000	87.8000	79.6400	81.7300	-11.018%	70	619	+57.861%
2026-06-02	91.5000	92.4300	90.0500	91.8500	-9.059%	25	615	+40.468%
2026-06-01	102.0000	105.0500	101.0000	101.0000	+9.544%	34	618	+27.743%
2026-05-29	84.8000	92.2000	84.8000	92.2000	+20.523%	41	632	+39.935%
2026-05-28	73.0000	79.0100	73.0000	76.5000	+9.442%	19	644	+68.654%
2026-05-27	68.7500	70.6000	68.2000	69.9000	-4.233%	9	634	+84.578%
2026-05-26	70.5500	72.9900	70.5500	72.9900	-0.559%	2	636	+76.764%
2026-05-22	73.4000	73.4000	73.4000	73.4000	+1.944%	2	636	+75.777%
2026-05-21	75.5000	75.5000	71.9700	72.0000	+0.488%	4	634	+79.194%
2026-05-20	71.5000	72.8200	70.2500	71.6500	+0.210%	70	634	+80.070%
2026-05-19	75.0000	78.6000	70.1500	71.5000	-3.378%	10	636	+80.448%
2026-05-18	72.0000	75.0500	72.0000	74.0000	-1.228%	12	636	+74.351%
2026-05-15	69.8400	79.4500	69.8200	74.9200	+19.110%	27	636	+72.210%
2026-05-13	61.7500	62.9000	60.9000	62.9000	-2.782%	6	626	+105.119%
2026-05-12	63.9400	64.7000	63.9400	64.7000	-1.672%	4	621	+99.413%
2026-05-11	63.4000	65.8000	62.8000	65.8000	-1.791%	53	621	+96.079%
2026-05-08	68.2800	68.4300	67.0000	67.0000	-9.386%	4	605	+92.567%
2026-05-07	72.7500	73.9400	72.7500	73.9400	+12.115%	2	604	+74.493%
2026-05-06	63.1000	67.0000	63.1000	65.9500	+2.106%	4	604	+95.633%
2026-05-05	66.0000	66.0000	64.5900	64.5900	-3.134%	5	603	+99.752%
2026-05-04	68.8100	68.8100	66.6800	66.6800	-4.661%	13	602	+93.491%
2026-05-01	67.7000	69.9400	67.7000	69.9400	+8.015%	16	584	+84.472%
2026-04-30	68.4300	68.4300	61.3800	64.7500	-15.909%	29	584	+99.259%
2026-04-29	78.5000	78.5000	75.0000	77.0000	-3.630%	33	584	+67.558%
2026-04-28	76.0000	80.0000	76.0000	79.9000	+2.265%	17	576	+61.477%
2026-04-27	75.5000	78.1300	75.5000	78.1300	+5.581%	6	579	+65.135%
2026-04-24	74.3000	74.8500	73.0000	74.0000	+4.358%	8	582	+74.351%
2026-04-23	74.5400	75.5500	70.3000	70.9100	-13.100%	29	575	+81.949%
2026-04-22	77.0000	81.9000	77.0000	81.6000	+4.615%	38	561	+58.113%
2026-04-21	76.7500	78.0000	76.7500	78.0000	+7.482%	12	566	+65.410%
2026-04-20	74.4000	74.4000	71.4700	72.5700	-3.741%	5	566	+77.787%
2026-04-17	77.7500	81.6000	75.3900	75.3900	+1.467%	77	564	+71.137%
2026-04-16	73.6100	74.3000	73.6100	74.3000	+8.546%	6	560	+73.647%
2026-04-15	61.2000	68.5000	61.2000	68.4500	+15.978%	10	558	+88.488%
2026-04-14	59.0500	59.8800	57.6000	59.0200	+11.717%	38	553	+118.604%
2026-04-13	52.2200	52.8300	52.2200	52.8300	+14.351%	8	519	+144.217%
2026-04-10	46.2000	46.2000	46.2000	46.2000	+0.654%	1	516	+179.264%
2026-04-09	46.8500	46.8500	44.0000	45.9000	-6.707%	4	515	+181.089%
2026-04-08	50.0000	50.0000	49.1400	49.2000	+7.073%	5	512	+162.236%
2026-04-07	45.9500	45.9500	45.9500	45.9500	-2.026%	1	508	+180.783%
2026-04-06	47.1500	47.1500	46.4000	46.9000	+0.428%	5	507	+175.096%
2026-04-02	46.7000	46.7000	46.7000	46.7000	+1.302%	1	511	+176.274%
2026-04-01	46.5000	47.9000	46.1000	46.1000	-2.537%	12	511	+179.870%
2026-03-31	46.5000	47.3000	46.2500	47.3000	+11.557%	106	517	+172.770%
2026-03-30	43.7500	43.7500	42.4000	42.4000	-0.165%	4	522	+204.292%
2026-03-27	44.6500	44.6500	42.4000	42.4700	-6.639%	9	524	+203.791%
2026-03-26	47.6000	47.6000	45.4900	45.4900	-4.533%	9	525	+183.623%
2026-03-25	48.1000	48.1000	47.2100	47.6500	-2.055%	4	520	+170.766%
2026-03-24	51.4700	51.4700	48.0500	48.6500	-7.982%	12	521	+165.200%
2026-03-23	55.2500	55.2500	52.7700	52.8700	-0.602%	4	521	+144.033%
2026-03-20	53.6400	55.0100	53.0500	53.1900	-5.103%	56	518	+142.564%
2026-03-19	57.2500	57.2500	56.0500	56.0500	-6.661%	3	483	+130.187%
2026-03-18	60.0500	60.0500	60.0500	60.0500	-2.310%	2	483	+114.854%
2026-03-16	61.4700	61.4700	61.4700	61.4700	-1.868%	1	483	+109.891%
2026-03-13	64.8500	64.8500	62.3500	62.6400	-4.366%	12	484	+105.971%
2026-03-12	66.1000	66.1000	65.5000	65.5000	-2.034%	2	488	+96.977%
2026-03-11	66.8600	66.8600	66.8600	66.8600	-1.893%	1	487	+92.970%
2026-03-09	68.1500	68.1500	68.1500	68.1500	-7.216%	1	487	+89.318%
2026-03-06	73.4500	73.4500	73.4500	73.4500	+1.478%	3	487	+75.657%
2026-03-05	71.6800	72.3800	71.6800	72.3800	-0.577%	5	487	+78.254%
2026-03-04	72.2000	72.8000	72.2000	72.8000	+5.829%	3	484	+77.225%
2026-03-03	63.1600	69.7300	63.1600	68.7900	+6.900%	7	483	+87.556%
2026-03-02	64.3500	64.3500	64.3500	64.3500	+3.790%	1	483	+100.497%
2026-02-27	63.1500	63.1500	62.0000	62.0000	-6.739%	6	482	+108.097%
2026-02-26	66.7700	66.7700	65.3300	66.4800	+4.528%	56	482	+94.073%
2026-02-25	63.4300	63.6000	63.4300	63.6000	+8.255%	47	451	+102.862%
2026-02-24	57.9300	58.7500	57.3000	58.7500	+4.537%	27	451	+119.609%
2026-02-23	59.9300	59.9300	56.2000	56.2000	-10.864%	5	451	+129.573%
2026-02-20	62.1500	63.0500	61.8000	63.0500	-0.552%	4	454	+104.631%
2026-02-19	63.4000	63.4000	63.4000	63.4000	+1.978%	1	453	+103.502%
2026-02-17	62.5000	62.5000	62.1500	62.1700	-4.691%	5	453	+107.528%
2026-02-13	65.0500	65.2300	64.9700	65.2300	-1.092%	5	451	+97.792%
2026-02-12	63.5500	65.9500	63.5500	65.9500	-0.678%	7	451	+95.633%
2026-02-11	73.0000	73.0000	65.4400	66.4000	-9.116%	21	449	+94.307%
2026-02-10	73.8000	76.5000	73.0600	73.0600	+2.325%	16	450	+76.595%
2026-02-09	66.2000	71.4000	66.2000	71.4000	+11.388%	21	447	+80.700%
2026-02-06	59.6800	64.1000	59.6800	64.1000	+6.478%	56	445	+101.279%
2026-02-05	65.4400	65.6500	60.0000	60.2000	-15.211%	11	444	+114.319%
2026-02-04	69.7000	71.0000	69.5400	71.0000	+5.655%	4	441	+81.718%
2026-02-03	73.6100	73.6100	67.2000	67.2000	-10.340%	20	443	+91.994%
2026-02-02	80.5000	80.5000	74.9500	74.9500	-6.790%	14	451	+72.141%
2026-01-30	83.5000	85.1000	78.6000	80.4100	-3.237%	32	443	+60.453%
2026-01-29	85.0000	85.0000	75.7500	83.1000	-27.940%	145	416	+55.259%
2026-01-28	115.2600	115.4100	113.2500	115.3200	+0.366%	32	352	+11.880%
2026-01-27	114.0600	115.3100	114.0600	114.9000	+5.996%	13	366	+12.289%
2026-01-26	108.4000	108.4000	108.4000	108.4000	+1.138%	1	369	+19.022%
2026-01-23	106.8800	107.1800	105.9000	107.1800	+15.558%	4	369	+20.377%
2026-01-22	91.2300	92.7500	91.2300	92.7500	+6.000%	2	371	+39.105%
2026-01-21	88.5200	88.8300	86.0900	87.5000	-6.905%	26	371	+47.451%
2026-01-20	92.8300	94.2000	92.5000	93.9900	-4.646%	7	367	+37.270%
2026-01-16	98.5700	98.5700	98.5700	98.5700	-0.615%	1	368	+30.892%
2026-01-15	99.2600	99.2600	99.1800	99.1800	-5.606%	2	368	+30.087%
2026-01-13	105.1000	105.1000	105.0700	105.0700	-3.490%	2	367	+22.794%
2026-01-09	108.8700	108.8700	108.8700	108.8700	-2.245%	1	368	+18.508%
2026-01-06	111.4000	111.4000	111.3700	111.3700	-7.184%	2	367	+15.848%
2025-12-30	120.4300	120.4300	119.9900	119.9900	-0.216%	10	368	+7.526%
2025-12-23	120.2500	120.2500	120.2500	120.2500	+0.208%	6	368	+7.293%
2025-12-22	120.0000	120.0000	120.0000	120.0000	+6.148%	1	374	+7.517%
2025-12-16	113.0500	113.0500	113.0500	113.0500	+0.089%	1	374	+14.126%
2025-12-15	118.0000	118.0000	112.9500	112.9500	-5.028%	6	375	+14.228%
2025-12-11	119.3400	119.3400	118.9300	118.9300	+0.278%	2	379	+8.484%
2025-12-10	118.8000	118.8000	118.6000	118.6000	-6.000%	4	379	+8.786%
2025-12-09	126.0700	126.1700	126.0700	126.1700	+0.016%	7	379	+2.259%
2025-12-08	126.3500	126.4300	126.1500	126.1500	+5.125%	4	386	+2.275%
2025-12-05	120.1000	120.1000	120.0000	120.0000	+3.404%	5	389	+7.517%
2025-12-04	116.9500	117.1300	116.0500	116.0500	-2.798%	6	393	+11.176%
2025-12-03	115.4000	121.5500	115.0000	119.3900	-5.471%	19	390	+8.066%
2025-12-02	123.9300	126.3000	123.9300	126.3000	+1.937%	3	390	+2.154%
2025-12-01	122.6000	124.0000	122.6000	123.9000	+0.527%	8	390	+4.132%
2025-11-26	122.9000	123.2500	122.9000	123.2500	+7.305%	2	388	+4.682%
2025-11-24	115.0600	116.1000	110.0000	114.8600	+0.843%	7	388	+12.328%
2025-11-21	116.0000	116.5000	112.9000	113.9000	-12.385%	21	389	+13.275%
2025-11-19	130.0000	130.0000	130.0000	130.0000	+0.278%	1	387	-0.754%
2025-11-18	132.6000	132.6000	129.6400	129.6400	-6.968%	2	386	-0.478%
2025-11-17	139.3500	139.3500	139.3500	139.3500	-2.552%	1	387	-7.413%
2025-11-12	143.0000	143.0000	143.0000	143.0000	+8.333%	1	387	-9.776%
2025-11-07	132.0000	132.0000	132.0000	132.0000	-0.879%	5	387	-2.258%
2025-11-06	133.6500	133.6500	133.1700	133.1700	-5.820%	31	392	-3.116%
2025-11-05	141.7100	141.7100	141.0700	141.4000	-0.828%	36	391	-8.755%
2025-11-04	142.5800	142.5800	142.5800	142.5800	-3.336%	5	366	-9.510%
2025-10-31	148.4200	148.4200	147.5000	147.5000	-6.592%	3	371	-12.529%
2025-10-27	157.9100	157.9100	157.9100	157.9100	+8.232%	10	370	-18.295%
2025-10-22	145.9000	145.9000	145.9000	145.9000	+0.857%	2	370	-11.570%
2025-10-20	144.6600	144.6600	144.6600	144.6600	+1.260%	6	372	-10.812%
2025-10-15	142.8600	142.8600	142.8600	142.8600	+4.277%	4	372	-9.688%
2025-10-14	137.0000	137.0000	137.0000	137.0000	-4.861%	1	372	-5.825%
2025-10-10	144.2500	144.2500	144.0000	144.0000	-6.158%	3	372	-10.403%
2025-10-06	153.4500	153.4500	153.4500	153.4500	+5.276%	1	372	-15.920%
2025-10-03	145.7600	145.7600	145.7600	145.7600	+1.363%	10	372	-11.485%
2025-10-02	143.8000	143.8000	143.8000	143.8000	+1.986%	1	372	-10.278%
2025-09-30	141.0000	141.0000	141.0000	141.0000	+3.365%	3	372	-8.496%
2025-09-26	136.4100	136.4100	136.4100	136.4100	-0.829%	1	372	-5.417%
2025-09-25	137.5500	137.5500	137.5500	137.5500	-0.922%	4	372	-6.201%
2025-09-24	138.8300	138.8300	138.8300	138.8300	+0.217%	13	376	-7.066%
2025-09-23	138.5300	138.5300	138.5300	138.5300	-1.219%	1	376	-6.865%
2025-09-19	140.6100	140.6100	140.2400	140.2400	+1.889%	3	376	-8.001%
2025-09-17	136.8600	137.6400	136.8600	137.6400	-1.966%	2	377	-6.263%
2025-09-16	140.4100	140.4100	140.4000	140.4000	+0.050%	3	379	-8.105%
2025-09-15	138.9900	140.3300	138.9900	140.3300	+0.021%	2	379	-8.060%
2025-09-12	138.8000	140.3000	138.8000	140.3000	+8.929%	2	380	-8.040%
2025-09-10	128.8000	128.8000	128.8000	128.8000	-0.809%	10	381	+0.171%
2025-09-08	129.8500	129.8500	129.8500	129.8500	+4.130%	10	381	-0.639%
2025-09-05	127.0000	127.1500	124.0000	124.7000	-9.834%	41	391	+3.464%
2025-08-28	137.2500	138.3000	137.2500	138.3000	+1.467%	13	375	-6.710%
2025-08-27	134.6200	136.3000	134.6200	136.3000	+4.645%	4	385	-5.341%
2025-08-26	132.9000	133.0000	130.2500	130.2500	-4.913%	12	383	-0.944%
2025-08-25	136.9800	136.9800	136.9800	136.9800	-0.342%	1	372	-5.811%
2025-08-21	137.4500	137.4500	137.4500	137.4500	-2.066%	4	372	-6.133%
2025-08-19	140.6500	142.6500	139.3100	140.3500	-6.058%	38	372	-8.073%
2025-08-15	149.4000	149.4000	149.4000	149.4000	+1.405%	4	382	-13.641%
2025-08-13	147.3300	147.3300	147.3300	147.3300	-0.284%	1	380	-12.428%
2025-08-11	147.7500	147.7500	147.7500	147.7500	-1.493%	2	379	-12.677%
2025-08-08	152.0000	152.0000	149.9900	149.9900	+1.730%	3	379	-13.981%
2025-08-07	147.3500	147.4400	147.3500	147.4400	-3.318%	2	378	-12.493%
2025-08-06	152.5000	152.5000	152.5000	152.5000	-5.584%	1	378	-15.397%
2025-08-04	161.5200	161.5200	161.5200	161.5200	+5.915%	1	377	-20.121%
2025-08-01	160.0000	160.0000	151.4500	152.5000	-5.928%	8	377	-15.397%
2025-07-31	172.9500	172.9500	162.1100	162.1100	+13.016%	6	377	-20.412%
2025-07-30	145.0000	146.8000	143.4400	143.4400	-0.713%	4	382	-10.053%
2025-07-25	143.7900	144.4700	142.9600	144.4700	+2.936%	7	380	-10.694%
2025-07-24	140.3500	140.3500	140.3500	140.3500	+4.264%	2	380	-8.073%
2025-07-23	134.6100	134.6100	134.6100	134.6100	-4.532%	1	380	-4.153%
2025-07-21	142.0000	142.0000	141.0000	141.0000	-1.046%	27	380	-8.496%
2025-07-18	141.6400	142.4900	140.4600	142.4900	+1.157%	10	387	-9.453%
2025-07-15	140.3500	141.4200	140.3500	140.8600	+4.814%	12	391	-8.406%
2025-07-09	136.6400	136.6400	134.3900	134.3900	+2.353%	5	393	-3.996%
2025-07-08	131.3000	131.3000	131.3000	131.3000	-1.204%	1	394	-1.736%
2025-07-07	132.9000	132.9000	132.9000	132.9000	+5.142%	1	394	-2.919%
2025-07-02	128.5200	128.5200	125.5500	126.4000	-4.148%	12	394	+2.073%
2025-06-30	131.8700	131.8700	131.8700	131.8700	+0.864%	2	395	-2.161%
2025-06-26	133.6500	133.6500	130.7400	130.7400	+2.541%	2	395	-1.316%
2025-06-25	131.5000	131.5000	127.5000	127.5000	-2.299%	2	396	+1.192%
2025-06-24	126.4500	131.3900	126.4500	130.5000	+4.400%	5	398	-1.134%
2025-06-23	117.2100	125.0000	117.2000	125.0000	+3.135%	13	400	+3.216%
2025-06-18	122.0000	122.0000	121.2000	121.2000	-1.045%	3	399	+6.452%
2025-06-16	122.4800	122.4800	122.4800	122.4800	+0.476%	1	399	+5.340%
2025-06-12	121.9000	121.9000	121.9000	121.9000	+3.868%	1	399	+5.841%
2025-06-11	117.8700	117.8700	117.3600	117.3600	+1.610%	2	399	+9.935%
2025-06-10	114.8300	115.7100	114.3100	115.5000	-1.869%	20	399	+11.706%
2025-06-09	117.7000	117.7000	117.7000	117.7000	+0.943%	1	387	+9.618%
2025-06-06	117.8000	117.8000	114.8500	116.6000	+1.763%	8	387	+10.652%
2025-06-05	114.5800	114.5800	114.5800	114.5800	+4.060%	1	388	+12.603%
2025-06-04	110.1100	110.1100	110.1100	110.1100	-0.308%	1	386	+17.174%
2025-06-03	110.6700	110.6700	110.4500	110.4500	-0.217%	2	386	+16.813%
2025-05-29	110.6900	110.6900	110.6900	110.6900	+0.902%	1	386	+16.560%
2025-05-28	109.7000	109.7000	109.7000	109.7000	+0.642%	1	387	+17.612%
2025-05-27	110.9500	110.9500	109.0000	109.0000	+4.177%	3	386	+18.367%
2025-05-23	104.6300	104.6300	104.6300	104.6300	-3.084%	2	388	+23.311%
2025-05-22	107.9300	107.9600	107.9300	107.9600	+0.831%	5	388	+19.507%
2025-05-21	107.5900	107.5900	107.0700	107.0700	-0.493%	2	388	+20.501%
2025-05-20	108.0500	108.0500	106.0000	107.6000	-0.921%	10	387	+19.907%
2025-05-19	107.5500	109.5500	107.1600	108.6000	+6.158%	98	385	+18.803%
2025-05-16	98.6500	102.3000	98.6500	102.3000	-3.763%	4	441	+26.119%
2025-05-15	106.8000	106.8000	106.3000	106.3000	+0.330%	3	439	+21.373%
2025-05-14	105.9500	105.9500	105.9500	105.9500	+4.179%	1	439	+21.774%
2025-05-13	102.5500	102.5500	101.5000	101.7000	+0.355%	8	440	+26.863%
2025-05-12	98.1500	101.3400	97.0100	101.3400	+6.539%	125	439	+27.314%
2025-05-09	96.2000	97.1500	95.0000	95.1200	-1.174%	74	434	+35.639%
2025-05-08	97.0600	99.1500	95.4100	96.2500	+2.426%	24	406	+34.047%
2025-05-07	92.0000	93.9700	90.7000	93.9700	-0.032%	15	407	+37.299%
2025-05-06	93.2000	94.0000	91.2200	94.0000	-2.083%	111	401	+37.255%
2025-05-05	94.5000	96.2000	94.4300	96.0000	+2.751%	19	342	+34.396%
2025-05-02	86.1000	95.5500	86.1000	93.4300	+4.089%	54	327	+38.093%
2025-05-01	89.9500	91.7100	88.5000	89.7600	+34.977%	133	325	+43.739%
2025-04-30	64.0200	66.5000	64.0200	66.5000	+0.910%	2	264	+94.015%
2025-04-29	64.7500	65.9000	64.7500	65.9000	+3.535%	12	264	+95.781%
2025-04-28	63.6500	63.6500	63.6500	63.6500	+8.470%	3	254	+102.702%
2025-04-23	58.6800	58.6800	58.6800	58.6800	+16.892%	1	252	+119.870%
2025-04-22	50.7100	50.7100	50.2000	50.2000	+3.612%	7	252	+157.012%
2025-04-21	50.7000	50.7000	48.4500	48.4500	-9.961%	3	246	+166.295%
2025-04-17	54.0200	54.2200	53.8100	53.8100	-2.164%	10	254	+139.770%
2025-04-16	54.7000	55.0000	54.7000	55.0000	-14.049%	11	254	+134.582%
2025-04-15	64.3600	64.3600	63.5700	63.9900	+0.219%	3	244	+101.625%
2025-04-14	67.2700	67.2700	63.8500	63.8500	-1.678%	11	242	+102.067%
2025-04-11	64.9400	64.9400	64.9400	64.9400	+15.101%	2	242	+98.676%
2025-04-10	55.1700	56.4200	55.1700	56.4200	-10.073%	4	243	+128.678%
2025-04-09	50.3800	62.9300	49.5700	62.7400	+18.377%	35	242	+105.642%
2025-04-08	54.0000	54.0000	53.0000	53.0000	+15.695%	2	250	+143.434%
2025-04-07	46.2300	48.3300	42.7500	45.8100	-7.455%	240	251	+181.642%
2025-04-04	56.1800	56.2500	48.3500	49.5000	-18.317%	290	196	+160.646%
2025-04-02	58.0000	61.1000	58.0000	60.6000	+5.722%	3	180	+112.904%
2025-03-31	55.9900	57.3200	53.2500	57.3200	-6.340%	22	180	+125.087%
2025-03-28	61.1700	61.2000	61.1700	61.2000	-7.273%	50	197	+110.817%
2025-03-26	68.3800	68.3800	66.0000	66.0000	+2.516%	11	178	+95.485%
2025-03-21	64.3800	64.3800	64.3800	64.3800	-1.076%	2	167	+100.404%
2025-03-20	64.8500	65.3000	64.5600	65.0800	+1.545%	35	167	+98.248%
2025-03-18	64.0900	64.0900	64.0900	64.0900	-4.229%	2	151	+101.311%
2025-03-17	66.9200	66.9200	66.9200	66.9200	-0.164%	1	151	+92.797%
2025-03-14	65.3000	67.0500	65.3000	67.0300	+6.821%	14	151	+92.481%
2025-03-13	63.2700	63.7100	62.6000	62.7500	+1.210%	9	151	+105.610%
2025-03-11	63.5000	63.5000	62.0000	62.0000	+0.129%	4	151	+108.097%
2025-03-10	66.0000	66.0000	61.9200	61.9200	-10.585%	4	151	+108.366%
2025-03-07	68.3800	69.2500	68.3800	69.2500	-5.525%	6	150	+86.310%
2025-03-06	73.3000	73.3000	73.3000	73.3000	-2.914%	1	151	+76.016%
2025-03-05	75.5000	75.5000	75.5000	75.5000	+7.351%	1	151	+70.887%
2025-03-04	65.7500	70.3300	64.9200	70.3300	+0.071%	7	151	+83.449%
2025-03-03	71.0000	71.0200	70.2800	70.2800	+1.021%	5	152	+83.580%
2025-02-28	68.0000	70.2500	68.0000	69.5700	-3.038%	30	152	+85.454%
2025-02-27	76.8400	76.8400	71.7500	71.7500	-3.691%	15	150	+79.819%
2025-02-26	72.8800	76.4000	72.8800	74.5000	+0.662%	9	148	+73.181%
2025-02-25	74.7500	74.7500	73.8100	74.0100	-4.020%	6	144	+74.328%
2025-02-24	78.0000	78.0000	75.4100	77.1100	-8.442%	34	143	+67.319%
2025-02-21	84.2200	84.2200	84.2200	84.2200	-3.195%	2	158	+53.194%
2025-02-20	86.0500	87.5000	86.0500	87.0000	+10.350%	5	158	+48.299%
2025-02-14	78.8400	78.8400	78.8400	78.8400	-4.216%	2	155	+63.648%
2025-02-13	82.3100	82.3100	82.3100	82.3100	+5.526%	30	141	+56.749%
2025-02-12	81.8400	81.8400	78.0000	78.0000	-4.762%	2	141	+65.410%
2025-02-11	81.6500	81.9000	81.3100	81.9000	-1.716%	3	141	+57.534%
2025-02-10	83.3300	83.3300	83.3300	83.3300	+1.746%	1	142	+54.830%
2025-02-07	82.2500	82.3000	81.9000	81.9000	-2.092%	144	142	+57.534%
2025-02-04	83.0000	83.6500	81.5000	83.6500	+1.027%	3	172	+54.238%
2025-02-03	84.0000	85.1500	81.4800	82.8000	-4.432%	105	173	+55.821%
2025-01-31	88.2500	88.2500	86.6400	86.6400	+1.630%	26	137	+48.915%
2025-01-30	86.2000	88.5000	83.8200	85.2500	-18.810%	71	129	+51.343%
2025-01-29	104.8500	105.0000	104.8500	105.0000	-0.850%	2	148	+22.876%
2025-01-28	99.7500	105.9000	99.7500	105.9000	+5.974%	3	147	+21.832%
2025-01-27	92.7500	99.9300	92.7500	99.9300	-5.655%	58	146	+29.110%
2025-01-23	105.9600	105.9900	105.9200	105.9200	+0.579%	32	118	+21.809%
2025-01-22	102.0000	106.4300	102.0000	105.3100	+9.130%	8	106	+22.514%
2025-01-21	95.6500	98.0000	95.0000	96.5000	+0.427%	15	94	+33.699%
2025-01-17	95.8000	96.0900	95.8000	96.0900	+2.223%	16	94	+34.270%
2025-01-16	94.5900	94.7500	94.0000	94.0000	-0.729%	4	94	+37.255%
2025-01-15	90.9200	95.0800	90.9200	94.6900	+8.428%	22	90	+36.255%
2025-01-14	87.3200	87.3300	87.3200	87.3300	-0.057%	2	87	+47.738%
2025-01-13	87.5500	87.5500	87.3800	87.3800	-4.690%	2	87	+47.654%
2025-01-10	91.4000	94.0000	90.4700	91.6800	+0.526%	118	87	+40.729%
2025-01-07	93.2000	93.2000	91.2000	91.2000	-5.639%	51	35	+41.469%
2025-01-06	99.0000	99.0000	94.8000	96.6500	+4.826%	62	62	+33.492%
2025-01-03	94.5000	94.5000	92.2000	92.2000	0.000%	4	2	+39.935%