Dark

MSFT20271217C440
MSFT Dec 17 2027 440.00 Call (MSFT271217C00440000)
option OPRA

EOD

Sep 29, 2026

118.70-4.666%(-5.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	118.7000	118.7000	118.7000	118.7000	-4.666%	1	963	0.000%
2026-09-28	119.1000	124.5100	119.1000	124.5100	-2.605%	2	963	-4.666%
2026-09-25	124.9100	128.4500	124.1000	127.8400	+10.972%	55	963	-7.150%
2026-09-23	112.7900	115.2000	112.7900	115.2000	+3.254%	9	955	+3.038%
2026-09-22	111.3200	111.5700	111.3200	111.5700	+1.326%	2	959	+6.391%
2026-09-18	110.1100	110.1100	110.1100	110.1100	-0.353%	1	959	+7.801%
2026-09-16	110.0800	110.8000	110.0800	110.5000	-4.146%	5	959	+7.421%
2026-09-15	114.5000	115.2800	114.5000	115.2800	+4.458%	3	960	+2.967%
2026-09-08	110.3600	110.3600	110.3600	110.3600	-10.531%	1	959	+7.557%
2026-09-03	124.5500	124.5500	123.2500	123.3500	+5.608%	28	959	-3.770%
2026-09-01	118.6500	118.6500	116.6600	116.8000	-6.177%	8	952	+1.627%
2026-08-31	123.0000	124.4900	123.0000	124.4900	-3.421%	2	956	-4.651%
2026-08-28	123.8000	128.9000	123.8000	128.9000	+5.440%	3	958	-7.913%
2026-08-27	116.3600	122.2500	116.3600	122.2500	+12.985%	9	958	-2.904%
2026-08-21	108.2000	108.2000	108.2000	108.2000	+3.244%	1	965	+9.704%
2026-08-20	104.8000	104.8000	104.8000	104.8000	+1.896%	1	965	+13.263%
2026-08-17	102.8500	102.8500	102.8500	102.8500	-9.962%	15	966	+15.411%
2026-08-14	114.2300	114.2300	114.2300	114.2300	+0.219%	1	966	+3.913%
2026-08-12	115.0700	115.0700	113.9800	113.9800	-5.802%	2	967	+4.141%
2026-08-11	118.0000	123.0000	118.0000	121.0000	-4.158%	9	968	-1.901%
2026-08-10	126.8500	128.4300	126.2500	126.2500	+4.780%	5	971	-5.980%
2026-08-07	125.0000	125.0000	120.4900	120.4900	-1.399%	7	975	-1.486%
2026-08-06	114.0000	122.2000	114.0000	122.2000	+7.193%	9	978	-2.864%
2026-08-05	118.0000	118.0000	114.0000	114.0000	-5.024%	4	981	+4.123%
2026-08-04	117.4400	120.0300	117.4400	120.0300	+6.438%	7	983	-1.108%
2026-08-03	101.0000	113.6500	101.0000	112.7700	+21.454%	38	983	+5.258%
2026-07-31	89.0000	92.8500	85.2000	92.8500	+4.773%	20	996	+27.841%
2026-07-30	79.0000	88.6200	79.0000	88.6200	+50.076%	355	1,002	+33.943%
2026-07-28	55.3000	59.0500	55.3000	59.0500	+3.379%	14	1,172	+101.016%
2026-07-27	57.1700	57.1700	57.1200	57.1200	+5.000%	2	1,172	+107.808%
2026-07-24	54.4000	54.4000	54.4000	54.4000	+4.817%	1	1,172	+118.199%
2026-07-23	51.5600	51.9000	51.5600	51.9000	-7.815%	21	1,172	+128.709%
2026-07-22	56.3000	56.3000	56.3000	56.3000	-7.126%	1	1,172	+110.835%
2026-07-17	59.0000	60.6200	57.0000	60.6200	-4.686%	7	1,172	+95.810%
2026-07-16	60.6000	63.7000	60.6000	63.6000	+6.801%	4	1,173	+86.635%
2026-07-15	61.0000	61.2200	59.5500	59.5500	+10.033%	4	1,173	+99.328%
2026-07-14	52.7600	54.8600	52.7600	54.1200	-6.690%	7	1,174	+119.327%
2026-07-13	57.1900	58.0000	57.1900	58.0000	+5.072%	3	1,173	+104.655%
2026-07-10	56.5300	56.5300	54.5000	55.2000	+5.505%	3	1,174	+115.036%
2026-07-09	52.0000	52.4300	52.0000	52.3200	-3.540%	6	1,174	+126.873%
2026-07-08	53.8000	54.2400	53.8000	54.2400	-7.677%	3	1,174	+118.842%
2026-07-07	60.0200	61.0000	58.7500	58.7500	+3.433%	7	1,171	+102.043%
2026-07-06	56.0500	56.8000	55.5200	56.8000	+3.273%	16	1,170	+108.979%
2026-07-01	55.8300	56.4000	55.0000	55.0000	+12.176%	30	1,169	+115.818%
2026-06-30	49.3700	49.3700	48.7900	49.0300	+3.286%	3	1,164	+142.097%
2026-06-29	52.6000	52.6000	47.4700	47.4700	-1.921%	10	1,164	+150.053%
2026-06-26	46.1000	50.0000	46.1000	48.4000	+15.101%	66	1,159	+145.248%
2026-06-25	43.0600	43.0600	39.5000	42.0500	-8.487%	189	1,096	+182.283%
2026-06-24	48.1300	48.5500	45.9500	45.9500	-5.453%	12	986	+158.324%
2026-06-23	48.3000	48.6000	48.3000	48.6000	+4.292%	12	981	+144.239%
2026-06-22	53.0000	53.0000	46.6000	46.6000	-11.575%	67	991	+154.721%
2026-06-18	49.9500	52.7000	49.5000	52.7000	-1.403%	26	935	+125.237%
2026-06-17	53.7500	53.7500	53.4500	53.4500	-5.599%	17	935	+122.077%
2026-06-16	59.5000	59.5000	56.6200	56.6200	-6.722%	4	935	+109.643%
2026-06-15	59.6000	61.8000	59.6000	60.7000	+5.934%	31	934	+95.552%
2026-06-12	54.0000	57.3000	54.0000	57.3000	+1.273%	21	928	+107.155%
2026-06-11	55.9000	56.5800	54.0000	56.5800	-6.216%	168	932	+109.791%
2026-06-10	60.3300	60.3300	60.3300	60.3300	-3.317%	1	965	+96.751%
2026-06-09	66.0000	66.0000	60.3800	62.4000	-4.030%	11	965	+90.224%
2026-06-08	67.5000	67.5000	65.0200	65.0200	-7.458%	18	965	+82.559%
2026-06-05	71.5000	71.8800	68.9600	70.2600	-7.662%	8	964	+68.944%
2026-06-04	79.0200	79.0200	76.0900	76.0900	-0.950%	3	970	+55.999%
2026-06-03	79.0000	79.0300	74.9500	76.8200	-9.624%	22	972	+54.517%
2026-06-02	89.8000	89.8000	85.0000	85.0000	-12.542%	8	970	+39.647%
2026-06-01	98.3800	99.1000	97.1300	97.1900	+10.695%	23	967	+22.132%
2026-05-29	81.6500	87.8000	80.8000	87.8000	+21.860%	17	959	+35.194%
2026-05-28	73.0000	75.0000	71.8500	72.0500	+11.257%	8	957	+64.747%
2026-05-27	65.9000	65.9000	64.7600	64.7600	-2.264%	2	960	+83.292%
2026-05-26	67.8200	67.8200	66.2600	66.2600	-2.559%	8	959	+79.143%
2026-05-22	68.3000	68.3000	68.0000	68.0000	+0.325%	3	952	+74.559%
2026-05-21	67.9500	67.9500	67.7800	67.7800	-1.768%	3	950	+75.125%
2026-05-19	76.0000	76.0000	69.0000	69.0000	-0.791%	7	950	+72.029%
2026-05-18	69.7900	69.7900	66.9200	69.5500	+0.014%	5	950	+70.669%
2026-05-15	65.5000	72.0000	65.5000	69.5400	+11.801%	15	950	+70.693%
2026-05-14	62.0000	62.2000	62.0000	62.2000	+9.123%	2	944	+90.836%
2026-05-13	56.9000	57.6100	56.9000	57.0000	-7.528%	6	946	+108.246%
2026-05-11	60.4200	61.6400	60.0000	61.6400	-2.252%	6	946	+92.570%
2026-05-08	63.1500	63.1500	63.0600	63.0600	-7.942%	7	948	+88.233%
2026-05-07	66.0500	68.5000	66.0500	68.5000	+10.005%	6	947	+73.285%
2026-05-06	62.1200	62.2700	62.1200	62.2700	+3.611%	2	950	+90.621%
2026-05-05	61.0100	61.0100	60.1000	60.1000	-6.094%	9	951	+97.504%
2026-05-04	65.3800	65.3800	64.0000	64.0000	+2.106%	10	955	+85.469%
2026-05-01	63.3000	63.3000	62.6800	62.6800	+2.670%	7	951	+89.375%
2026-04-30	61.0000	61.0500	57.0000	61.0500	-15.090%	23	951	+94.431%
2026-04-29	71.5000	71.9000	71.5000	71.9000	-2.640%	2	952	+65.090%
2026-04-28	74.0000	74.5000	73.1900	73.8500	+1.095%	28	951	+60.731%
2026-04-27	72.5000	73.2000	72.5000	73.0500	+8.544%	15	952	+62.491%
2026-04-24	67.3000	67.3000	67.3000	67.3000	+1.203%	1	947	+76.374%
2026-04-23	68.2500	68.3600	66.5000	66.5000	-13.321%	18	948	+78.496%
2026-04-22	75.1200	76.7200	75.1200	76.7200	+7.001%	21	946	+54.718%
2026-04-21	69.1400	75.0500	69.1400	71.7000	+6.776%	46	955	+65.551%
2026-04-20	69.6200	69.6200	67.1500	67.1500	-5.155%	29	955	+76.768%
2026-04-17	73.5000	77.2300	70.8000	70.8000	+0.826%	17	958	+67.655%
2026-04-16	68.0000	71.5500	68.0000	70.2200	+5.753%	10	960	+69.040%
2026-04-15	57.0500	66.6700	57.0000	66.4000	+20.508%	57	966	+78.765%
2026-04-14	55.4400	55.8100	55.1000	55.1000	+11.992%	42	959	+115.426%
2026-04-13	46.3600	49.2000	46.3600	49.2000	+13.757%	9	929	+141.260%
2026-04-10	43.9300	43.9300	43.2500	43.2500	+2.464%	3	930	+174.451%
2026-04-09	41.2500	42.2100	40.9900	42.2100	-7.088%	15	927	+181.213%
2026-04-08	45.4300	45.4300	45.4300	45.4300	+4.919%	1	920	+161.281%
2026-04-06	44.0800	44.0800	43.2000	43.3000	-0.825%	4	920	+174.134%
2026-04-02	42.9900	43.6600	42.9300	43.6600	-1.222%	6	920	+171.874%
2026-03-31	42.4800	44.2000	41.9500	44.2000	+13.159%	7	920	+168.552%
2026-03-30	40.1500	41.5800	39.0600	39.0600	+0.154%	24	922	+203.891%
2026-03-27	40.0000	40.2000	39.0000	39.0000	-8.084%	61	929	+204.359%
2026-03-26	44.6000	44.6000	42.4300	42.4300	-3.216%	5	932	+179.755%
2026-03-25	45.5000	45.5000	43.8000	43.8400	-2.578%	4	930	+170.757%
2026-03-24	46.2000	46.2000	45.0000	45.0000	-10.000%	14	927	+163.778%
2026-03-23	51.4000	51.4000	50.0000	50.0000	-0.498%	11	926	+137.400%
2026-03-20	50.5000	51.5700	50.1500	50.2500	-4.011%	22	921	+136.219%
2026-03-19	52.6500	54.2600	52.3500	52.3500	-3.253%	6	923	+126.743%
2026-03-18	55.0000	55.0000	54.1100	54.1100	-8.906%	10	922	+119.368%
2026-03-16	57.7000	59.4000	57.0700	59.4000	+0.508%	23	920	+99.832%
2026-03-13	60.0000	60.0000	58.7000	59.1000	-5.136%	3	918	+100.846%
2026-03-12	63.4500	63.4500	62.3000	62.3000	-0.160%	4	919	+90.530%
2026-03-11	65.3500	65.3500	62.1500	62.4000	-2.286%	110	923	+90.224%
2026-03-10	63.0100	64.2900	63.0000	63.8600	-6.624%	153	843	+85.875%
2026-03-05	68.3700	68.8000	68.3700	68.3900	+0.574%	32	879	+73.563%
2026-03-04	64.8300	68.0000	64.1500	68.0000	+3.817%	109	878	+74.559%
2026-03-03	60.4500	65.5000	60.4500	65.5000	+5.543%	2	884	+81.221%
2026-03-02	61.9700	62.0600	61.9700	62.0600	+5.365%	4	884	+91.267%
2026-02-27	56.8200	58.9000	56.8200	58.9000	-6.255%	5	884	+101.528%
2026-02-26	64.4000	64.5000	62.8300	62.8300	+3.017%	8	882	+88.922%
2026-02-25	59.5000	61.0000	59.3200	60.9900	+17.288%	5	882	+94.622%
2026-02-24	52.0000	52.0000	52.0000	52.0000	-1.459%	1	882	+128.269%
2026-02-23	57.0700	57.0700	52.7700	52.7700	-10.255%	67	881	+124.938%
2026-02-20	58.5600	59.8000	58.5100	58.8000	+0.513%	29	887	+101.871%
2026-02-19	60.9200	61.0000	58.5000	58.5000	-2.010%	13	886	+102.906%
2026-02-18	58.3000	59.7000	58.3000	59.7000	+3.592%	4	875	+98.827%
2026-02-17	58.0000	58.4600	57.4000	57.6300	-6.216%	24	872	+105.969%
2026-02-13	59.5500	61.4500	59.5500	61.4500	-0.324%	3	860	+93.165%
2026-02-12	60.2500	61.6500	59.0000	61.6500	-7.502%	6	860	+92.539%
2026-02-10	72.3900	72.3900	66.6500	66.6500	+1.974%	10	858	+78.095%
2026-02-09	63.6000	66.2800	63.6000	65.3600	+10.405%	133	857	+81.610%
2026-02-06	57.4100	59.2000	57.3000	59.2000	+5.338%	17	981	+100.507%
2026-02-05	60.0000	61.5500	56.0000	56.2000	-15.590%	18	982	+111.210%
2026-02-04	63.4000	67.2400	63.4000	66.5800	+4.850%	18	970	+78.282%
2026-02-03	67.3000	67.3000	63.4000	63.5000	-10.790%	100	972	+86.929%
2026-02-02	74.6000	74.6000	71.1800	71.1800	-5.093%	6	968	+66.760%
2026-01-30	79.0000	79.6500	75.0000	75.0000	-4.459%	11	963	+58.267%
2026-01-29	79.0000	79.0000	71.9200	78.5000	-28.284%	69	959	+51.210%
2026-01-28	107.1600	109.4600	107.1600	109.4600	-0.164%	13	919	+8.441%
2026-01-27	105.0000	109.7000	105.0000	109.6400	+6.758%	81	920	+8.263%
2026-01-26	98.8800	103.6000	98.8800	102.7000	+1.885%	7	919	+15.579%
2026-01-23	89.1000	101.1900	89.1000	100.8000	+16.937%	7	918	+17.758%
2026-01-22	85.2500	86.2000	85.2500	86.2000	+4.612%	2	912	+37.703%
2026-01-21	87.2500	87.3900	81.0000	82.4000	-7.416%	11	911	+44.053%
2026-01-20	89.0000	89.0000	89.0000	89.0000	-6.168%	1	910	+33.371%
2026-01-16	93.8000	94.8500	93.8000	94.8500	+0.498%	5	910	+25.145%
2026-01-15	94.3800	94.3800	94.3800	94.3800	-1.007%	1	910	+25.768%
2026-01-14	95.3400	95.3400	95.3400	95.3400	-4.459%	1	909	+24.502%
2026-01-13	100.0000	100.0000	98.1000	99.7900	-4.799%	5	908	+18.950%
2026-01-09	103.8000	104.8200	103.8000	104.8200	-1.540%	5	906	+13.242%
2026-01-08	107.0000	107.0000	106.4600	106.4600	-5.453%	2	901	+11.497%
2026-01-07	110.0000	112.6000	110.0000	112.6000	+7.187%	2	899	+5.417%
2026-01-06	102.7200	105.0500	102.7200	105.0500	+0.623%	4	899	+12.994%
2026-01-02	110.3000	110.3000	104.4000	104.4000	-8.821%	4	901	+13.697%
2025-12-30	114.0000	114.5000	114.0000	114.5000	+0.395%	2	899	+3.668%
2025-12-29	114.0500	114.0500	114.0500	114.0500	-0.219%	1	897	+4.077%
2025-12-26	114.3000	114.3000	114.3000	114.3000	-0.565%	1	896	+3.850%
2025-12-19	114.9500	114.9500	114.9500	114.9500	+0.044%	2	896	+3.262%
2025-12-18	114.9000	114.9000	114.9000	114.9000	+6.241%	2	898	+3.307%
2025-12-15	107.9600	108.1500	107.9600	108.1500	-3.781%	2	898	+9.755%
2025-12-11	112.4000	112.4000	112.4000	112.4000	+0.134%	1	900	+5.605%
2025-12-10	113.0000	113.3500	112.2500	112.2500	-6.653%	6	900	+5.746%
2025-12-09	120.2500	120.2500	120.2500	120.2500	+1.008%	1	900	-1.289%
2025-12-08	118.2000	119.0500	118.2000	119.0500	+4.549%	2	900	-0.294%
2025-12-05	113.8700	113.8700	113.8700	113.8700	+2.771%	1	900	+4.242%
2025-12-03	110.0800	110.8000	109.0000	110.8000	-7.086%	4	901	+7.130%
2025-12-02	119.2500	119.2500	119.2500	119.2500	+0.616%	1	899	-0.461%
2025-12-01	118.5200	119.0600	118.5200	118.5200	+0.296%	4	900	+0.152%
2025-11-26	117.7900	118.1700	117.7900	118.1700	+8.512%	3	904	+0.449%
2025-11-25	107.8700	108.9000	107.0000	108.9000	-0.138%	5	904	+8.999%
2025-11-24	109.5000	109.5000	107.5300	109.0500	-0.864%	8	907	+8.849%
2025-11-21	110.5000	110.5000	107.3500	110.0000	-5.172%	8	904	+7.909%
2025-11-20	123.3500	123.3500	116.0000	116.0000	-3.333%	4	902	+2.328%
2025-11-19	121.9900	122.0000	120.0000	120.0000	-12.133%	3	906	-1.083%
2025-11-14	137.3000	137.3000	136.5700	136.5700	+3.439%	12	903	-13.085%
2025-11-13	132.0300	132.0300	132.0300	132.0300	+0.152%	1	913	-10.096%
2025-11-11	131.8300	131.8300	131.8300	131.8300	+0.473%	1	913	-9.960%
2025-11-10	131.2100	131.2100	131.2100	131.2100	+1.156%	1	913	-9.534%
2025-11-06	129.7100	129.7100	129.7100	129.7100	-3.862%	1	913	-8.488%
2025-11-05	134.8000	134.9200	134.8000	134.9200	-1.876%	2	914	-12.022%
2025-11-04	138.7500	138.7500	137.5000	137.5000	-3.169%	2	913	-13.673%
2025-10-31	142.0000	142.0000	142.0000	142.0000	-1.974%	1	912	-16.408%
2025-10-30	150.0000	150.0000	144.8600	144.8600	-9.615%	5	912	-18.059%
2025-10-28	160.2700	160.2700	160.2700	160.2700	+16.374%	1	907	-25.937%
2025-10-20	137.7200	137.7200	137.7200	137.7200	-3.497%	3	907	-13.811%
2025-10-10	142.7100	142.7100	142.7100	142.7100	-2.753%	1	907	-16.824%
2025-10-06	146.7500	146.7500	146.7500	146.7500	+7.211%	1	908	-19.114%
2025-10-02	136.8800	136.8800	136.8800	136.8800	+1.093%	1	909	-13.282%
2025-09-30	135.4000	135.4000	135.4000	135.4000	+3.319%	1	908	-12.334%
2025-09-25	131.0500	131.0500	131.0500	131.0500	-0.561%	4	909	-9.424%
2025-09-24	131.7900	131.7900	131.7900	131.7900	-2.378%	1	909	-9.932%
2025-09-22	135.0000	135.0000	135.0000	135.0000	-1.961%	2	910	-12.074%
2025-09-19	133.7500	137.7000	133.7500	137.7000	+4.954%	3	908	-13.798%
2025-09-17	128.8000	131.8800	128.8000	131.2000	-1.774%	3	910	-9.527%
2025-09-15	133.3400	133.5700	133.3400	133.5700	+7.337%	3	909	-11.133%
2025-09-11	124.4400	124.4400	124.4400	124.4400	+0.088%	1	909	-4.613%
2025-09-10	124.3300	124.3300	124.3300	124.3300	+0.550%	4	909	-4.528%
2025-09-08	123.6500	123.6500	123.6500	123.6500	+2.572%	1	913	-4.003%
2025-09-05	120.5500	120.5500	120.5500	120.5500	-6.782%	1	914	-1.535%
2025-09-04	129.3200	129.3200	129.3200	129.3200	+2.872%	1	913	-8.212%
2025-09-02	125.7100	125.7100	125.7100	125.7100	-3.862%	3	913	-5.576%
2025-08-29	130.0000	130.7600	128.4100	130.7600	-1.067%	7	905	-9.223%
2025-08-28	132.0000	132.1700	132.0000	132.1700	+7.211%	2	905	-10.191%
2025-08-26	124.8400	124.8400	123.2800	123.2800	-5.337%	2	905	-3.715%
2025-08-22	131.3600	131.3600	130.2300	130.2300	+0.316%	2	905	-8.854%
2025-08-21	129.8200	129.8200	129.8200	129.8200	-0.138%	1	903	-8.566%
2025-08-20	131.1100	131.1100	130.0000	130.0000	-4.622%	2	903	-8.692%
2025-08-19	135.5000	136.3000	135.5000	136.3000	-1.659%	8	902	-12.913%
2025-08-18	138.6000	138.6000	138.6000	138.6000	-2.955%	1	902	-14.358%
2025-08-15	142.8400	142.8400	142.8200	142.8200	+0.295%	5	901	-16.888%
2025-08-14	142.4000	142.4000	142.4000	142.4000	+1.223%	1	900	-16.643%
2025-08-13	144.0700	144.0700	140.6800	140.6800	-1.622%	9	900	-15.624%
2025-08-08	143.0000	143.0000	143.0000	143.0000	-2.055%	2	892	-16.993%
2025-08-07	146.0000	146.0000	146.0000	146.0000	-0.470%	1	890	-18.699%
2025-08-06	146.6900	146.6900	146.6900	146.6900	-1.866%	1	889	-19.081%
2025-08-05	149.4800	149.4800	149.4800	149.4800	-3.243%	1	889	-20.591%
2025-08-04	154.4900	154.4900	154.4900	154.4900	+6.854%	1	889	-23.167%
2025-08-01	150.7600	150.7600	144.5800	144.5800	-7.540%	4	889	-17.900%
2025-07-31	165.0000	165.0000	155.9500	156.3700	+13.972%	5	890	-24.090%
2025-07-30	137.2000	137.2000	137.2000	137.2000	+0.146%	1	893	-13.484%
2025-07-29	137.0000	137.0000	137.0000	137.0000	-2.706%	2	892	-13.358%
2025-07-25	137.2700	140.8100	137.2700	140.8100	+3.385%	7	890	-15.702%
2025-07-24	136.2000	136.2000	136.2000	136.2000	+3.866%	1	887	-12.849%
2025-07-22	131.0000	131.1300	131.0000	131.1300	-3.003%	4	888	-9.479%
2025-07-21	135.5000	135.5000	134.3200	135.1900	-0.625%	25	888	-12.198%
2025-07-18	134.5000	136.0400	134.5000	136.0400	-0.722%	5	891	-12.746%
2025-07-17	136.5000	137.0300	136.5000	137.0300	+4.404%	2	894	-13.377%
2025-07-16	131.2500	131.2500	131.2500	131.2500	-1.516%	1	895	-9.562%
2025-07-15	134.5100	134.5100	133.2700	133.2700	+5.519%	3	894	-10.933%
2025-07-11	126.3000	126.3000	126.3000	126.3000	-1.872%	1	894	-6.017%
2025-07-09	130.8400	131.9500	128.7100	128.7100	+3.009%	11	894	-7.777%
2025-07-08	124.9500	124.9500	124.9500	124.9500	-0.279%	1	890	-5.002%
2025-07-07	127.6000	127.6000	125.3000	125.3000	-0.437%	28	890	-5.267%
2025-07-03	125.8500	125.8500	125.8500	125.8500	+4.094%	10	906	-5.681%
2025-07-02	120.9000	120.9000	120.9000	120.9000	-1.274%	1	906	-1.820%
2025-07-01	126.1800	126.1800	122.4600	122.4600	-4.118%	2	906	-3.070%
2025-06-30	126.7500	127.7200	126.7500	127.7200	+0.448%	6	904	-7.062%
2025-06-27	126.9500	127.1500	126.9500	127.1500	+0.031%	16	900	-6.646%
2025-06-26	125.2000	127.1100	124.5700	127.1100	+4.086%	18	900	-6.616%
2025-06-25	124.0000	124.0000	122.1200	122.1200	+0.801%	5	895	-2.801%
2025-06-24	121.1500	121.1500	121.1500	121.1500	+1.423%	1	892	-2.022%
2025-06-23	112.3000	119.4500	112.3000	119.4500	+3.339%	5	892	-0.628%
2025-06-20	118.0300	118.0300	115.5900	115.5900	-0.482%	4	891	+2.691%
2025-06-18	115.6200	116.1500	115.6200	116.1500	+2.290%	2	889	+2.195%
2025-06-13	114.8800	114.8800	112.8500	113.5500	-2.255%	10	889	+4.535%
2025-06-12	114.1800	116.6000	114.1800	116.1700	+3.853%	63	890	+2.178%
2025-06-11	111.8600	111.8600	111.8600	111.8600	+0.775%	1	890	+6.115%
2025-06-10	111.0000	111.0000	111.0000	111.0000	-1.421%	2	891	+6.937%
2025-06-09	110.6500	112.6000	110.6500	112.6000	+4.259%	3	889	+5.417%
2025-06-05	108.0000	108.0000	108.0000	108.0000	+2.418%	1	888	+9.907%
2025-06-04	106.2000	106.2000	105.4500	105.4500	+0.104%	2	889	+12.565%
2025-06-03	105.3400	105.3400	105.3400	105.3400	+6.404%	3	889	+12.683%
2025-05-30	99.0000	99.0000	99.0000	99.0000	-3.883%	2	889	+19.899%
2025-05-29	102.7100	103.0000	102.7100	103.0000	-0.165%	3	890	+15.243%
2025-05-28	103.2000	103.2000	102.8500	103.1700	-0.116%	14	890	+15.053%
2025-05-27	102.5000	103.2900	102.5000	103.2900	+1.603%	3	877	+14.919%
2025-05-22	101.6600	101.6600	101.6600	101.6600	+0.177%	2	877	+16.762%
2025-05-21	101.4800	101.4800	101.4800	101.4800	-1.399%	3	877	+16.969%
2025-05-19	102.8500	102.9200	102.8500	102.9200	+5.020%	60	877	+15.332%
2025-05-16	96.5500	98.0000	96.5500	98.0000	-2.000%	16	877	+21.122%
2025-05-15	96.7000	100.0000	96.7000	100.0000	+2.041%	2	880	+18.700%
2025-05-14	98.4600	100.0900	98.0000	98.0000	+0.204%	22	882	+21.122%
2025-05-13	95.6200	97.8000	95.6200	97.8000	+2.893%	10	867	+21.370%
2025-05-12	93.1100	96.0500	92.7400	95.0500	+5.552%	96	861	+24.882%
2025-05-09	90.6500	90.6500	90.0500	90.0500	-1.315%	10	828	+31.816%
2025-05-08	91.9800	94.0000	91.2500	91.2500	+4.226%	6	828	+30.082%
2025-05-07	88.0000	89.2800	87.4900	87.5500	-1.795%	143	824	+35.580%
2025-05-06	88.7500	89.1500	88.7500	89.1500	-2.982%	9	723	+33.146%
2025-05-05	87.0000	91.8900	86.9500	91.8900	+5.017%	15	716	+29.176%
2025-05-02	87.5000	89.5100	87.5000	87.5000	+5.996%	64	716	+35.657%
2025-05-01	83.4100	86.2700	82.5500	82.5500	+33.966%	43	739	+43.792%
2025-04-29	61.9500	61.9500	61.6200	61.6200	+3.061%	9	759	+92.632%
2025-04-28	59.7900	59.7900	59.7900	59.7900	+5.636%	2	759	+98.528%
2025-04-24	54.9100	56.6000	54.9100	56.6000	+8.222%	11	757	+109.717%
2025-04-23	53.1700	54.6800	52.2200	52.3000	+8.958%	11	749	+126.960%
2025-04-22	48.0000	48.0000	48.0000	48.0000	+9.389%	1	749	+147.292%
2025-04-21	45.8400	45.8400	43.8100	43.8800	-11.675%	18	749	+170.510%
2025-04-17	49.6800	49.6800	49.6800	49.6800	-2.969%	2	750	+138.929%
2025-04-16	54.0600	54.0600	51.2000	51.2000	-14.809%	5	750	+131.836%
2025-04-14	63.0000	63.0000	60.1000	60.1000	-0.988%	5	750	+97.504%
2025-04-11	58.0400	60.7000	58.0400	60.7000	+6.491%	102	753	+95.552%
2025-04-10	57.0000	57.0000	57.0000	57.0000	-1.265%	3	703	+108.246%
2025-04-09	48.2400	58.9700	48.2400	57.7300	+30.907%	257	700	+105.612%
2025-04-08	49.0000	49.0000	44.1000	44.1000	+2.606%	117	505	+169.161%
2025-04-07	39.2200	45.7000	39.2200	42.9800	-8.064%	63	403	+176.175%
2025-04-04	49.8300	50.0000	46.7500	46.7500	-12.371%	30	352	+153.904%
2025-04-03	53.0000	53.3500	53.0000	53.3500	-8.725%	8	352	+122.493%
2025-04-02	58.4500	58.4500	58.4500	58.4500	+2.508%	1	352	+103.080%
2025-04-01	55.9000	57.0200	55.7500	57.0200	+6.084%	79	352	+108.173%
2025-03-31	51.8000	53.7500	51.7900	53.7500	-2.521%	78	276	+120.837%
2025-03-28	55.8000	56.0700	53.7100	55.1400	-11.136%	36	208	+115.270%
2025-03-27	62.0500	62.0500	62.0500	62.0500	-0.417%	1	195	+91.297%
2025-03-26	62.3100	62.3100	62.3100	62.3100	-4.870%	3	194	+90.499%
2025-03-25	65.5000	65.5000	65.5000	65.5000	+1.835%	3	191	+81.221%
2025-03-24	64.3200	64.3200	64.3200	64.3200	+7.523%	20	191	+84.546%
2025-03-21	59.8200	59.8200	59.8200	59.8200	-1.075%	2	191	+98.429%
2025-03-20	61.3400	62.0100	60.1900	60.4700	+1.630%	19	192	+96.296%
2025-03-19	59.5000	59.5000	59.5000	59.5000	-1.294%	1	184	+99.496%
2025-03-18	60.5000	60.5000	60.2800	60.2800	-4.165%	4	184	+96.914%
2025-03-14	62.9000	62.9000	62.9000	62.9000	+8.001%	2	182	+88.712%
2025-03-13	61.7100	61.7100	58.2400	58.2400	-3.736%	18	181	+103.812%
2025-03-11	60.5000	60.5000	60.5000	60.5000	+3.066%	20	181	+96.198%
2025-03-10	61.0000	61.0000	58.7000	58.7000	-5.703%	18	181	+102.215%
2025-03-07	62.2500	62.2500	62.2500	62.2500	-9.560%	2	183	+90.683%
2025-03-06	68.8300	68.8300	68.8300	68.8300	+0.776%	1	183	+72.454%
2025-03-05	68.3000	68.3000	68.3000	68.3000	+6.719%	2	183	+73.792%
2025-03-04	61.9000	64.0000	61.9000	64.0000	-3.206%	3	181	+85.469%
2025-03-03	66.1200	66.1200	66.1200	66.1200	+1.974%	1	183	+79.522%
2025-02-28	64.8500	64.8500	64.8400	64.8400	-3.296%	4	183	+83.066%
2025-02-27	67.0500	67.0500	67.0500	67.0500	-5.377%	1	183	+77.032%
2025-02-26	72.5700	72.5700	70.8600	70.8600	+1.519%	3	183	+67.513%
2025-02-25	70.0400	70.0400	69.8000	69.8000	-3.391%	2	181	+70.057%
2025-02-24	72.0000	72.2500	72.0000	72.2500	-9.744%	2	180	+64.291%
2025-02-20	80.0500	80.0500	80.0500	80.0500	-0.940%	10	180	+48.282%
2025-02-19	79.0000	80.8100	79.0000	80.8100	+7.862%	2	180	+46.888%
2025-02-18	74.9200	74.9200	74.9200	74.9200	-0.768%	1	179	+58.436%
2025-02-14	75.3900	75.5000	75.3900	75.5000	-2.731%	6	177	+57.219%
2025-02-13	76.8000	77.6200	75.4000	77.6200	+0.155%	12	177	+52.925%
2025-02-11	77.5000	77.5000	77.5000	77.5000	-1.425%	1	181	+53.161%
2025-02-10	80.8000	80.8000	78.6200	78.6200	+2.771%	10	180	+50.979%
2025-02-07	78.0300	78.0300	76.5000	76.5000	-3.774%	4	176	+55.163%
2025-02-05	79.5000	79.5000	79.5000	79.5000	+0.101%	2	175	+49.308%
2025-02-04	79.4200	79.4200	79.4200	79.4200	+1.495%	1	173	+49.459%
2025-02-03	81.0700	81.0700	78.2000	78.2500	-4.573%	146	172	+51.693%
2025-01-31	81.9200	82.5700	81.0000	82.0000	+2.500%	28	96	+44.756%
2025-01-30	86.5500	86.5500	77.5000	80.0000	-21.569%	46	81	+48.375%
2025-01-29	100.3500	102.0000	100.0000	102.0000	+0.990%	22	81	+16.373%
2025-01-28	94.8800	101.0000	93.0000	101.0000	+7.481%	23	63	+17.525%
2025-01-27	89.9500	94.0000	89.9500	93.9700	-6.030%	38	50	+26.317%
2025-01-24	102.0000	102.0000	100.0000	100.0000	-1.961%	16	50	+18.700%
2025-01-23	103.0000	103.0000	100.0000	102.0000	-0.778%	8	50	+16.373%
2025-01-22	96.3000	102.8000	96.3000	102.8000	+12.325%	46	50	+15.467%
2025-01-21	91.4600	91.5200	91.4600	91.5200	+0.296%	2	18	+29.698%
2025-01-16	91.2500	91.2500	91.2500	91.2500	+4.885%	8	18	+30.082%
2025-01-15	87.0000	87.0000	87.0000	87.0000	+7.064%	1	14	+36.437%
2025-01-14	85.0000	85.0000	81.2600	81.2600	-1.860%	5	14	+46.074%
2025-01-13	82.8000	82.8000	82.8000	82.8000	-3.044%	1	10	+43.357%
2025-01-10	87.0000	87.0000	84.5000	85.4000	-3.492%	16	9	+38.993%
2025-01-08	88.4900	88.4900	88.4900	88.4900	-3.131%	1	3	+34.139%
2025-01-06	91.3500	91.3500	91.3500	91.3500	+5.448%	2	3	+29.940%
2025-01-03	86.6300	86.6300	86.6300	86.6300	0.000%	2	1	+37.020%