Dark

MSFT20271217C450
MSFT Dec 17 2027 450.00 Call (MSFT271217C00450000)
option OPRA

EOD

Aug 3, 2026

106.15+22.011%(+19.15)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	93.7500	107.6400	93.7500	106.1500	+22.011%	179	1,800	0.000%
2026-07-31	79.3500	88.5000	79.3500	87.0000	+3.325%	82	1,879	+22.011%
2026-07-30	70.0000	84.5000	70.0000	84.2000	+68.400%	451	1,903	+26.069%
2026-07-29	52.3500	54.4500	50.0000	50.0000	-5.033%	8	1,791	+112.300%
2026-07-28	53.0000	55.9500	52.6500	52.6500	+0.708%	11	1,794	+101.614%
2026-07-27	53.0200	53.0200	51.5000	52.2800	+3.157%	9	1,795	+103.041%
2026-07-24	48.6800	50.8000	48.6800	50.6800	+3.218%	9	1,797	+109.451%
2026-07-23	53.2000	53.2000	47.7500	49.1000	-6.476%	19	1,804	+116.191%
2026-07-22	55.0000	55.0000	52.5000	52.5000	-10.180%	15	1,807	+102.190%
2026-07-21	57.0000	58.7900	57.0000	58.4500	-2.208%	12	1,800	+81.608%
2026-07-20	54.5300	59.7700	54.5300	59.7700	+6.732%	23	1,797	+77.597%
2026-07-17	56.4000	56.7000	54.5000	56.0000	-3.614%	14	1,803	+89.554%
2026-07-16	57.0000	61.5000	55.0500	58.1000	+2.289%	86	1,805	+82.702%
2026-07-15	52.5500	58.3500	52.5500	56.8000	+8.294%	78	1,775	+86.884%
2026-07-14	50.2800	53.0000	50.2800	52.4500	-5.068%	10	1,761	+102.383%
2026-07-13	53.1400	55.2500	51.5000	55.2500	+8.333%	25	1,758	+92.127%
2026-07-10	54.5000	54.5000	49.9000	51.0000	-0.235%	38	1,770	+108.137%
2026-07-09	48.0000	51.1200	48.0000	51.1200	+0.235%	23	1,772	+107.649%
2026-07-08	50.9400	51.0000	50.9400	51.0000	-6.164%	14	1,759	+108.137%
2026-07-07	56.0000	57.0000	54.3500	54.3500	+1.684%	112	1,753	+95.308%
2026-07-06	54.0000	54.0000	53.0200	53.4500	-3.642%	6	1,825	+98.597%
2026-07-02	53.0000	55.5000	53.0000	55.4700	+4.110%	28	1,846	+91.365%
2026-07-01	49.0500	54.6500	48.7000	53.2800	+14.384%	54	1,846	+99.230%
2026-06-30	45.0000	47.0000	45.0000	46.5800	+5.052%	25	1,852	+127.888%
2026-06-29	49.0000	51.1000	44.3400	44.3400	-3.609%	72	1,857	+139.400%
2026-06-26	40.8000	46.0000	40.8000	46.0000	+19.481%	31	1,836	+130.761%
2026-06-25	39.5000	40.4000	37.0000	38.5000	-10.465%	94	1,828	+175.714%
2026-06-24	46.5000	46.5000	43.0000	43.0000	-7.328%	12	1,786	+146.860%
2026-06-23	45.7900	46.7100	45.0000	46.4000	+5.407%	20	1,782	+128.772%
2026-06-22	48.6200	48.6200	43.9100	44.0200	-10.163%	50	1,778	+141.140%
2026-06-18	47.5000	50.3500	46.5000	49.0000	+1.449%	87	1,599	+116.633%
2026-06-17	52.7900	52.7900	47.8100	48.3000	-10.968%	166	1,599	+119.772%
2026-06-16	55.2000	55.5000	53.7800	54.2500	-5.157%	28	1,599	+95.668%
2026-06-15	56.4600	58.8500	56.3900	57.2000	+8.436%	22	1,575	+85.577%
2026-06-12	50.5700	53.8000	50.5500	52.7500	-2.495%	56	1,560	+101.232%
2026-06-11	55.0500	55.0500	50.7400	54.1000	-4.887%	108	1,550	+96.211%
2026-06-10	56.4500	59.9000	56.4500	56.8800	-3.593%	58	1,550	+86.621%
2026-06-09	64.0000	64.0000	57.7300	59.0000	-8.527%	13	1,598	+79.915%
2026-06-08	62.5000	64.5000	62.0000	64.5000	-1.376%	9	1,595	+64.574%
2026-06-05	68.6000	68.6000	64.6000	65.4000	-9.141%	18	1,593	+62.309%
2026-06-04	74.0000	74.5000	71.9800	71.9800	-1.397%	34	1,603	+47.472%
2026-06-03	79.0000	79.0000	70.4000	73.0000	-9.877%	169	1,597	+45.411%
2026-06-02	84.2000	84.2000	80.9400	81.0000	-12.432%	18	1,514	+31.049%
2026-06-01	92.9700	95.0000	90.7000	92.5000	+18.060%	177	1,506	+14.757%
2026-05-29	73.5600	80.6600	73.5600	78.3500	+15.153%	80	1,447	+35.482%
2026-05-28	69.1000	70.2600	67.1000	68.0400	+12.444%	300	1,447	+56.011%
2026-05-27	59.8900	62.1500	59.7000	60.5100	-2.764%	12	1,455	+75.426%
2026-05-26	62.0000	63.3000	60.5500	62.2300	-3.219%	9	1,455	+70.577%
2026-05-22	65.9400	65.9400	63.4100	64.3000	+0.234%	29	1,458	+65.086%
2026-05-21	62.7000	64.1500	62.7000	64.1500	+1.327%	8	1,453	+65.472%
2026-05-20	59.8000	64.5800	59.4000	63.3100	-1.078%	24	1,453	+67.667%
2026-05-19	69.6900	69.6900	63.5000	64.0000	-2.662%	15	1,452	+65.859%
2026-05-18	62.9500	66.0000	62.9500	65.7500	+2.207%	31	1,452	+61.445%
2026-05-15	61.3000	67.5000	61.3000	64.3300	+10.533%	21	1,452	+65.009%
2026-05-14	54.1700	58.5000	54.1700	58.2000	+6.789%	12	1,460	+82.388%
2026-05-13	53.4500	55.1200	52.8600	54.5000	-2.242%	22	1,446	+94.771%
2026-05-12	59.0000	59.0000	54.8500	55.7500	-2.450%	14	1,446	+90.404%
2026-05-11	55.5500	57.4200	54.8500	57.1500	-3.885%	33	1,446	+85.739%
2026-05-08	61.0100	61.0100	58.7500	59.4600	-5.843%	31	1,436	+78.523%
2026-05-07	62.2000	65.1700	62.2000	63.1500	+9.540%	14	1,415	+68.092%
2026-05-06	53.8500	58.8500	53.8500	57.6500	+0.191%	13	1,419	+84.128%
2026-05-05	58.7700	58.7700	55.5000	57.5400	-2.475%	110	1,418	+84.480%
2026-05-04	59.2000	62.5000	59.0000	59.0000	-2.833%	15	1,518	+79.915%
2026-05-01	61.5000	62.8000	59.2200	60.7200	+6.526%	39	1,518	+74.819%
2026-04-30	59.4000	61.2000	52.4000	57.0000	-16.422%	80	1,518	+86.228%
2026-04-29	68.3800	68.6100	67.1100	68.2000	-2.026%	24	1,503	+55.645%
2026-04-28	68.0000	70.1000	68.0000	69.6100	+1.710%	60	1,500	+52.492%
2026-04-27	66.0000	69.8200	65.8300	68.4400	+0.205%	51	1,537	+55.099%
2026-04-24	64.0000	68.3000	64.0000	68.3000	+9.631%	28	1,504	+55.417%
2026-04-23	66.2200	66.2200	61.5000	62.3000	-12.254%	45	1,495	+70.385%
2026-04-22	67.2000	71.9800	67.2000	71.0000	+5.812%	38	1,492	+49.507%
2026-04-21	64.8700	69.5900	64.2000	67.1000	+6.339%	44	1,497	+58.197%
2026-04-20	64.0000	65.9000	62.9100	63.1000	-5.411%	32	1,497	+68.225%
2026-04-17	68.5000	73.1500	65.9500	66.7100	+3.059%	66	1,496	+59.122%
2026-04-16	65.0000	66.3400	62.9000	64.7300	+3.403%	26	1,508	+63.989%
2026-04-15	53.8600	62.6000	53.8600	62.6000	+21.553%	46	1,513	+69.569%
2026-04-14	51.8000	52.7400	50.5100	51.5000	+11.617%	26	1,510	+106.117%
2026-04-13	41.1500	46.5000	40.5400	46.1400	+13.926%	50	1,502	+130.061%
2026-04-10	41.4000	41.4000	39.7000	40.5000	-0.123%	33	1,489	+162.099%
2026-04-09	38.5000	40.5600	37.8300	40.5500	+0.620%	93	1,478	+161.776%
2026-04-08	44.8500	44.8500	39.5000	40.3000	+0.750%	61	1,454	+163.400%
2026-04-07	39.5000	40.0000	37.9500	40.0000	-0.621%	76	1,450	+165.375%
2026-04-06	40.3000	40.5000	40.0300	40.2500	-2.637%	53	1,460	+163.727%
2026-04-02	38.0100	41.4800	38.0100	41.3400	+3.869%	117	1,410	+156.773%
2026-04-01	40.7500	41.2500	39.6500	39.8000	-1.728%	52	1,410	+166.709%
2026-03-31	38.9400	41.0000	37.8000	40.5000	+10.807%	105	1,404	+162.099%
2026-03-30	36.8000	38.1500	35.3500	36.5500	+1.471%	173	1,388	+190.424%
2026-03-27	37.2000	37.2700	35.9500	36.0200	-8.183%	39	1,427	+194.697%
2026-03-26	41.1000	41.4200	39.0500	39.2300	-3.966%	67	1,424	+170.584%
2026-03-25	42.7000	42.7000	40.5500	40.8500	-3.656%	104	1,411	+159.853%
2026-03-24	44.8500	44.8500	41.5500	42.4000	-7.119%	44	1,397	+150.354%
2026-03-23	47.4000	47.4000	45.4500	45.6500	-1.404%	78	1,391	+132.530%
2026-03-20	47.4500	47.4500	46.1500	46.3000	-5.123%	205	1,408	+129.266%
2026-03-19	50.5900	50.5900	48.6800	48.8000	-4.314%	19	1,320	+117.520%
2026-03-18	53.0000	53.0000	51.0000	51.0000	-5.028%	6	1,314	+108.137%
2026-03-17	54.1200	54.6500	53.7000	53.7000	-2.007%	18	1,312	+97.672%
2026-03-16	54.6000	54.8000	53.7300	54.8000	+1.107%	5	1,320	+93.704%
2026-03-13	57.1000	57.3300	54.2000	54.2000	-5.739%	32	1,317	+95.849%
2026-03-12	58.3000	58.4800	57.5000	57.5000	-1.169%	18	1,291	+84.609%
2026-03-11	57.9500	58.1800	57.9000	58.1800	-3.033%	5	1,297	+82.451%
2026-03-10	59.9000	60.0000	59.5800	60.0000	-1.961%	70	1,293	+76.917%
2026-03-09	60.7400	62.1000	60.6500	61.2000	-3.985%	37	1,295	+73.448%
2026-03-06	66.1100	66.1100	63.3500	63.7400	0.000%	10	1,294	+66.536%
2026-03-05	64.1500	65.3800	63.0000	63.7400	+2.641%	16	1,296	+66.536%
2026-03-04	62.0500	64.6700	62.0500	62.1000	+2.306%	12	1,289	+70.934%
2026-03-03	57.0800	61.8100	56.1700	60.7000	+6.212%	41	1,287	+74.876%
2026-03-02	54.2400	59.1000	54.2400	57.1500	+3.909%	42	1,286	+85.739%
2026-02-27	53.9500	57.0000	53.9500	55.0000	-7.173%	28	1,295	+93.000%
2026-02-26	60.0000	61.5000	58.5000	59.2500	+2.509%	15	1,272	+79.156%
2026-02-25	53.8900	57.8000	53.8900	57.8000	+11.261%	47	1,248	+83.651%
2026-02-24	48.8000	51.9500	48.8000	51.9500	+5.119%	96	1,248	+104.331%
2026-02-23	53.7000	53.7000	49.2500	49.4200	-10.552%	156	1,247	+114.792%
2026-02-20	55.0000	56.8000	55.0000	55.2500	-0.629%	22	1,166	+92.127%
2026-02-19	56.2500	58.1500	55.1600	55.6000	-0.358%	82	1,149	+90.917%
2026-02-18	55.2500	55.8000	55.2500	55.8000	+4.202%	2	1,152	+90.233%
2026-02-17	53.4000	56.0000	53.4000	53.5500	-4.800%	22	1,152	+98.226%
2026-02-13	56.5000	57.4500	56.2500	56.2500	-1.142%	9	1,166	+88.711%
2026-02-12	58.6500	58.7700	55.9000	56.9000	-1.043%	25	1,166	+86.555%
2026-02-11	60.4000	60.4000	57.5000	57.5000	-8.585%	9	1,155	+84.609%
2026-02-10	64.2500	68.0000	62.9000	62.9000	-0.175%	23	1,152	+68.760%
2026-02-09	58.8900	63.0100	58.8900	63.0100	+12.257%	37	1,151	+68.465%
2026-02-06	53.5000	56.1300	51.9900	56.1300	+6.914%	118	1,142	+89.115%
2026-02-05	57.2000	57.5500	52.5000	52.5000	-15.581%	87	1,095	+102.190%
2026-02-04	59.7400	63.6700	59.4500	62.1900	+5.801%	62	1,063	+70.687%
2026-02-03	63.1000	63.1000	58.7800	58.7800	-12.138%	56	1,052	+80.589%
2026-02-02	69.5400	70.3300	66.0300	66.9000	-6.105%	50	1,037	+58.670%
2026-01-30	76.8600	76.8600	69.9000	71.2500	-2.929%	24	1,025	+48.982%
2026-01-29	77.2000	77.7000	67.0000	73.4000	-29.848%	179	1,011	+44.619%
2026-01-28	102.7000	104.6300	101.9300	104.6300	+1.023%	25	940	+1.453%
2026-01-27	100.0500	103.8700	100.0500	103.5700	+5.781%	27	941	+2.491%
2026-01-26	93.8900	98.3500	93.8900	97.9100	+6.297%	6	932	+8.416%
2026-01-23	85.5000	92.1100	85.3000	92.1100	+11.137%	13	929	+15.243%
2026-01-22	81.1300	83.8000	79.1000	82.8800	+4.911%	28	927	+28.077%
2026-01-21	83.3600	83.3600	77.1400	79.0000	-5.344%	29	905	+34.367%
2026-01-20	83.4500	85.1800	82.8300	83.4600	-4.234%	12	892	+27.187%
2026-01-16	88.9000	89.9200	87.1500	87.1500	+0.172%	9	884	+21.801%
2026-01-15	89.0000	89.0000	87.0000	87.0000	0.000%	25	884	+22.011%
2026-01-14	92.5000	92.5000	87.0000	87.0000	-7.447%	11	876	+22.011%
2026-01-13	96.0000	96.0000	92.6900	94.0000	-6.000%	29	865	+12.926%
2026-01-12	99.5500	101.5600	99.5500	100.0000	-1.283%	11	867	+6.150%
2026-01-09	100.4500	102.0500	97.8400	101.3000	+0.896%	24	867	+4.788%
2026-01-08	103.3800	103.7000	99.6800	100.4000	-3.914%	41	863	+5.727%
2026-01-07	108.0000	108.5900	104.3500	104.4900	+4.762%	124	846	+1.589%
2026-01-06	96.8000	99.7400	96.8000	99.7400	+1.259%	6	809	+6.427%
2026-01-05	98.5000	98.5000	98.5000	98.5000	+0.633%	1	813	+7.766%
2026-01-02	98.4800	98.4800	97.5000	97.8800	-7.660%	4	813	+8.449%
2025-12-31	106.0000	106.0000	106.0000	106.0000	-1.870%	1	811	+0.142%
2025-12-30	108.3800	108.3800	108.0200	108.0200	+1.048%	6	811	-1.731%
2025-12-29	106.9000	106.9000	106.9000	106.9000	-2.321%	1	811	-0.702%
2025-12-24	107.0000	109.4400	107.0000	109.4400	+0.699%	2	812	-3.006%
2025-12-23	108.5700	108.6800	108.5700	108.6800	-0.658%	3	812	-2.328%
2025-12-18	104.7500	109.4000	104.7500	109.4000	+7.518%	5	814	-2.971%
2025-12-15	104.1400	104.1400	101.7500	101.7500	-2.873%	4	814	+4.324%
2025-12-10	107.7000	108.5000	104.7600	104.7600	-9.181%	7	816	+1.327%
2025-12-08	113.7000	115.3500	113.7000	115.3500	+6.411%	4	816	-7.976%
2025-12-05	108.4000	108.4000	108.4000	108.4000	+3.238%	25	818	-2.076%
2025-12-04	105.3500	107.0000	105.0000	105.0000	-2.444%	3	843	+1.095%
2025-12-03	105.1500	107.6300	103.7600	107.6300	-5.088%	8	841	-1.375%
2025-12-02	113.0000	113.4000	113.0000	113.4000	+1.841%	3	841	-6.393%
2025-12-01	112.5300	112.5300	111.3500	111.3500	-3.342%	5	841	-4.670%
2025-11-28	115.2000	115.2000	115.2000	115.2000	+3.300%	1	845	-7.856%
2025-11-26	109.0000	111.5200	109.0000	111.5200	+5.446%	9	845	-4.815%
2025-11-25	100.2000	105.7600	100.1000	105.7600	+0.964%	7	845	+0.369%
2025-11-24	102.0000	104.9800	102.0000	104.7500	-0.711%	9	842	+1.337%
2025-11-21	103.8900	106.2300	102.5000	105.5000	-4.004%	411	836	+0.616%
2025-11-20	112.5200	112.5200	109.9000	109.9000	-3.925%	5	1,072	-3.412%
2025-11-19	112.8000	114.4400	112.8000	114.3900	-3.419%	19	1,073	-7.203%
2025-11-18	115.0000	119.0000	115.0000	118.4400	-9.911%	9	1,059	-10.377%
2025-11-17	131.4700	131.4700	131.4700	131.4700	+2.113%	1	1,055	-19.259%
2025-11-10	126.5000	128.7500	122.9000	128.7500	+7.292%	5	1,056	-17.553%
2025-11-07	120.3200	120.3200	120.0000	120.0000	-0.761%	4	1,057	-11.542%
2025-11-06	121.4000	121.4000	120.9200	120.9200	-6.935%	72	1,057	-12.215%
2025-11-05	129.7000	129.9300	129.7000	129.9300	-0.892%	2	1,056	-18.302%
2025-11-04	130.2500	131.1000	130.2500	131.1000	-1.687%	6	1,056	-19.031%
2025-11-03	140.0000	140.0000	133.3500	133.3500	-1.149%	7	1,065	-20.397%
2025-10-31	134.7500	134.9000	134.7500	134.9000	-2.803%	2	1,065	-21.312%
2025-10-30	143.0000	143.3000	138.2000	138.7900	-8.847%	10	1,066	-23.518%
2025-10-29	150.4000	152.2600	150.0000	152.2600	-1.194%	4	1,071	-30.284%
2025-10-28	153.1000	159.5900	153.1000	154.1000	+7.118%	7	1,075	-31.116%
2025-10-27	142.9000	143.8600	142.9000	143.8600	+4.969%	12	1,085	-26.213%
2025-10-24	138.0000	138.0000	137.0500	137.0500	+0.654%	2	1,085	-22.547%
2025-10-23	135.8000	137.0000	135.8000	136.1600	+1.385%	76	1,085	-22.040%
2025-10-22	136.0000	136.3500	134.3000	134.3000	+2.519%	3	1,013	-20.961%
2025-10-21	130.0000	131.0000	129.6000	131.0000	-0.304%	10	1,014	-18.969%
2025-10-20	131.4000	131.4000	131.4000	131.4000	+1.389%	1	1,015	-19.216%
2025-10-15	131.3000	131.3000	129.6000	129.6000	+0.731%	2	1,016	-18.094%
2025-10-14	125.1900	128.6600	125.1900	128.6600	+0.047%	4	1,015	-17.496%
2025-10-13	128.6000	128.6000	128.6000	128.6000	-0.886%	1	1,016	-17.457%
2025-10-10	135.5000	135.5000	129.0000	129.7500	-3.732%	12	1,016	-18.189%
2025-10-09	134.2600	134.7800	134.0100	134.7800	-1.835%	11	1,020	-21.242%
2025-10-08	137.3000	137.3000	137.3000	137.3000	+0.292%	1	1,021	-22.688%
2025-10-07	136.6000	136.9000	136.6000	136.9000	-3.592%	2	1,022	-22.462%
2025-10-06	134.3300	142.0000	134.3300	142.0000	+7.821%	53	1,022	-25.246%
2025-10-03	131.7000	131.7000	131.7000	131.7000	+0.152%	1	1,073	-19.400%
2025-10-02	127.5000	131.5000	127.5000	131.5000	+3.226%	5	1,072	-19.278%
2025-10-01	127.3900	127.3900	127.3900	127.3900	-1.629%	1	1,070	-16.673%
2025-09-30	126.1100	129.5000	126.1100	129.5000	+1.433%	5	1,071	-18.031%
2025-09-29	130.5800	130.5800	127.6700	127.6700	+2.711%	18	1,072	-16.856%
2025-09-25	125.0000	125.0000	124.3000	124.3000	-1.972%	7	1,086	-14.602%
2025-09-19	126.8700	126.9900	126.8000	126.8000	+1.197%	4	1,087	-16.285%
2025-09-18	125.5000	125.5000	125.0200	125.3000	+1.392%	3	1,083	-15.283%
2025-09-17	123.5800	123.5800	123.5800	123.5800	-1.530%	1	1,084	-14.104%
2025-09-16	130.0000	130.0000	125.5000	125.5000	-1.599%	13	1,084	-15.418%
2025-09-15	125.7600	127.5400	125.7500	127.5400	+2.155%	21	1,093	-16.771%
2025-09-12	123.3500	124.8500	123.3000	124.8500	+5.931%	3	1,104	-14.978%
2025-09-11	115.9500	117.8600	115.9500	117.8600	+0.085%	2	1,104	-9.936%
2025-09-10	117.7500	117.7600	117.0000	117.7600	-0.203%	3	1,104	-9.859%
2025-09-09	118.0000	118.0000	118.0000	118.0000	+3.129%	1	1,106	-10.042%
2025-09-08	116.2500	116.4000	114.4200	114.4200	+2.070%	12	1,105	-7.228%
2025-09-05	120.0000	120.0000	112.1000	112.1000	-8.542%	92	1,115	-5.308%
2025-09-04	123.0500	123.0500	122.4500	122.5700	+2.646%	3	1,069	-13.396%
2025-09-03	121.4400	121.4400	119.4100	119.4100	+0.008%	5	1,068	-11.105%
2025-09-02	120.0000	120.0000	119.0000	119.4000	-2.927%	25	1,066	-11.097%
2025-08-29	123.0000	124.4000	123.0000	123.0000	-1.600%	4	1,053	-13.699%
2025-08-28	124.0900	125.0000	124.0800	125.0000	+1.362%	8	1,053	-15.080%
2025-08-27	121.4800	123.3200	121.4800	123.3200	+1.917%	2	1,052	-13.923%
2025-08-26	121.0000	121.0000	121.0000	121.0000	-1.546%	2	1,052	-12.273%
2025-08-25	123.0000	123.6000	122.7900	122.9000	-1.443%	22	1,052	-13.629%
2025-08-22	125.6000	125.7500	124.6900	124.7000	-0.080%	53	1,032	-14.876%
2025-08-21	124.8000	124.8000	124.8000	124.8000	+1.028%	3	983	-14.944%
2025-08-20	125.0000	125.0000	123.5300	123.5300	-1.570%	13	983	-14.069%
2025-08-19	131.1500	131.1500	125.5000	125.5000	-5.140%	12	994	-15.418%
2025-08-18	133.8000	133.8000	132.0000	132.3000	-3.712%	6	998	-19.766%
2025-08-15	138.1700	138.1700	137.4000	137.4000	-0.326%	9	999	-22.744%
2025-08-14	137.8500	137.8500	137.8500	137.8500	+1.892%	5	995	-22.996%
2025-08-13	140.2000	141.8100	135.2900	135.2900	-4.050%	21	995	-21.539%
2025-08-12	140.5000	141.0000	140.4000	141.0000	+0.959%	3	986	-24.716%
2025-08-11	139.6600	139.6600	139.6600	139.6600	+2.691%	10	984	-23.994%
2025-08-08	138.7500	138.7500	136.0000	136.0000	-0.788%	4	976	-21.949%
2025-08-07	140.5000	140.5000	137.0800	137.0800	-2.538%	3	975	-22.563%
2025-08-06	142.2500	142.2500	140.5000	140.6500	-1.568%	3	975	-24.529%
2025-08-05	148.6900	148.6900	142.7800	142.8900	-1.591%	21	973	-25.712%
2025-08-04	144.7000	149.8000	144.7000	145.2000	+2.979%	102	958	-26.894%
2025-08-01	145.0200	145.0200	138.1000	141.0000	-4.794%	10	986	-24.716%
2025-07-31	155.4000	155.4000	146.6900	148.1000	+13.356%	62	987	-28.325%
2025-07-30	131.1000	131.1000	129.2800	130.6500	+1.279%	10	991	-18.752%
2025-07-28	132.0000	132.5000	129.0000	129.0000	-4.025%	4	986	-17.713%
2025-07-25	133.2500	134.4100	133.2500	134.4100	+4.194%	5	985	-21.025%
2025-07-24	129.0000	129.0000	129.0000	129.0000	+3.332%	3	982	-17.713%
2025-07-23	123.5600	124.8400	123.5600	124.8400	+0.152%	10	982	-14.971%
2025-07-22	128.7300	129.1500	124.6500	124.6500	-3.335%	23	981	-14.842%
2025-07-21	126.9000	129.0000	126.5000	128.9500	+0.350%	28	986	-17.681%
2025-07-18	129.7600	130.2500	128.2000	128.5000	-1.773%	38	986	-17.393%
2025-07-17	130.0000	132.0000	129.5600	130.8200	+4.073%	26	984	-18.858%
2025-07-15	125.5000	127.1300	125.5000	125.7000	+1.248%	7	984	-15.553%
2025-07-14	123.4800	125.0000	123.4500	124.1500	+0.771%	18	982	-14.499%
2025-07-11	123.7800	123.7800	123.2000	123.2000	+0.547%	12	967	-13.839%
2025-07-10	120.7100	122.5300	120.7100	122.5300	-1.384%	4	975	-13.368%
2025-07-09	125.6500	125.6500	124.2500	124.2500	+2.677%	22	972	-14.567%
2025-07-07	121.8000	121.8000	121.0100	121.0100	-0.264%	5	972	-12.280%
2025-07-03	121.3300	121.3300	121.3300	121.3300	+4.101%	22	992	-12.511%
2025-07-02	116.5500	116.5500	116.5500	116.5500	-3.678%	1	992	-8.923%
2025-06-30	121.3600	121.3600	120.0000	121.0000	+1.255%	14	999	-12.273%
2025-06-27	121.0300	122.0000	119.1000	119.5000	-1.248%	7	996	-11.172%
2025-06-26	120.5000	121.4500	120.5000	121.0100	+4.598%	13	993	-12.280%
2025-06-25	118.0000	119.0000	115.6900	115.6900	-0.379%	8	981	-8.246%
2025-06-24	115.3000	117.0000	113.1000	116.1300	+1.868%	27	976	-8.594%
2025-06-23	107.5000	114.0500	105.8400	114.0000	+1.786%	13	990	-6.886%
2025-06-20	112.0000	112.0000	112.0000	112.0000	+2.573%	2	990	-5.223%
2025-06-18	109.1900	109.1900	109.1900	109.1900	+1.809%	1	992	-2.784%
2025-06-17	108.3000	108.3000	107.2500	107.2500	-2.429%	9	992	-1.026%
2025-06-16	108.7000	111.1000	108.7000	109.9200	+1.778%	5	989	-3.430%
2025-06-13	109.3800	110.0000	108.0000	108.0000	-2.147%	94	990	-1.713%
2025-06-12	108.9700	110.3700	108.6000	110.3700	+2.765%	9	961	-3.824%
2025-06-11	107.0500	107.4000	107.0000	107.4000	+4.526%	4	961	-1.164%
2025-06-10	103.7000	103.7000	102.7500	102.7500	-3.828%	2	961	+3.309%
2025-06-09	104.5000	106.8400	104.5000	106.8400	+0.973%	4	961	-0.646%
2025-06-06	104.2500	107.0000	104.2500	105.8100	+2.828%	30	960	+0.321%
2025-06-05	100.2500	102.9000	100.2500	102.9000	+1.932%	56	959	+3.158%
2025-06-04	100.8000	100.9500	99.5500	100.9500	+1.508%	4	950	+5.151%
2025-06-03	99.2500	99.4500	99.2500	99.4500	+0.455%	4	950	+6.737%
2025-06-02	98.2500	99.1500	98.2200	99.0000	+1.020%	6	952	+7.222%
2025-05-30	96.9700	98.0000	94.0000	98.0000	+1.187%	12	949	+8.316%
2025-05-29	96.8700	96.8700	96.8500	96.8500	-0.900%	3	951	+9.602%
2025-05-28	98.9500	98.9500	97.7300	97.7300	+0.763%	8	949	+8.616%
2025-05-27	97.1600	98.0000	96.9900	96.9900	+3.744%	8	942	+9.444%
2025-05-23	93.0800	93.8000	92.0600	93.4900	-3.916%	12	936	+13.542%
2025-05-22	97.9300	98.0000	95.6000	97.3000	-0.471%	17	936	+9.096%
2025-05-21	97.7600	97.7600	97.7600	97.7600	+0.784%	1	924	+8.582%
2025-05-20	96.0300	97.3000	96.0300	97.0000	-1.020%	39	924	+9.433%
2025-05-19	96.3200	98.6000	96.3200	98.0000	+4.233%	15	927	+8.316%
2025-05-16	93.2300	94.0200	93.2300	94.0200	+0.075%	6	917	+12.902%
2025-05-15	94.0200	96.1700	93.9500	93.9500	-0.053%	73	920	+12.986%
2025-05-14	93.3800	94.6600	93.0000	94.0000	+2.096%	18	987	+12.926%
2025-05-13	90.4000	92.6500	90.3000	92.0700	+1.265%	23	982	+15.293%
2025-05-12	88.1000	90.9200	86.4500	90.9200	+6.689%	120	968	+16.751%
2025-05-09	85.2000	85.9500	84.0000	85.2200	-3.379%	78	923	+24.560%
2025-05-08	85.6500	89.1700	85.2100	88.2000	+6.265%	79	947	+20.351%
2025-05-07	82.7600	83.0000	82.1300	83.0000	-1.167%	22	909	+27.892%
2025-05-06	83.0000	85.4000	82.8500	83.9800	-1.686%	77	923	+26.399%
2025-05-05	83.7500	87.2500	83.7500	85.4200	+2.644%	81	901	+24.268%
2025-05-02	80.8000	85.5000	80.8000	83.2200	+6.392%	92	889	+27.553%
2025-05-01	77.4000	82.1000	77.4000	78.2200	+33.481%	71	847	+35.707%
2025-04-30	54.8800	58.6000	53.9500	58.6000	+2.699%	12	871	+81.143%
2025-04-28	54.7800	57.0600	54.4700	57.0600	+1.657%	6	866	+86.032%
2025-04-25	54.4100	56.1300	54.4100	56.1300	+2.055%	24	863	+89.115%
2025-04-24	51.1000	55.0000	50.3500	55.0000	+13.285%	404	855	+93.000%
2025-04-23	50.8600	51.2800	48.5500	48.5500	+7.293%	104	476	+118.641%
2025-04-22	42.8500	45.7700	42.8500	45.2500	+9.036%	17	384	+134.586%
2025-04-21	41.7000	42.3000	41.4000	41.5000	-10.522%	52	383	+155.783%
2025-04-17	47.0000	47.9700	46.3800	46.3800	-5.386%	6	371	+128.870%
2025-04-16	50.9800	50.9800	49.0200	49.0200	-10.482%	3	371	+116.544%
2025-04-15	57.4300	57.4400	54.7600	54.7600	-4.064%	3	371	+93.846%
2025-04-14	60.3700	60.3700	57.0800	57.0800	-1.958%	27	372	+85.967%
2025-04-11	53.6100	58.2200	53.6100	58.2200	+11.962%	14	383	+82.326%
2025-04-10	51.3600	52.2800	51.0000	52.0000	-5.403%	34	384	+104.135%
2025-04-09	41.8600	58.0000	41.8600	54.9700	+37.356%	24	376	+93.105%
2025-04-08	47.0000	47.0000	40.0200	40.0200	-2.414%	25	380	+165.242%
2025-04-07	39.0000	42.0000	36.4900	41.0100	-11.806%	67	375	+158.839%
2025-04-04	46.5000	49.9000	42.9500	46.5000	-6.061%	206	357	+128.280%
2025-04-03	48.4100	50.5000	47.5000	49.5000	-9.341%	35	312	+114.444%
2025-04-02	52.5000	54.6000	52.5000	54.6000	+2.037%	8	307	+94.414%
2025-04-01	52.8600	53.5100	52.8600	53.5100	+7.342%	2	310	+98.374%
2025-03-31	49.6500	51.1200	46.9000	49.8500	-5.943%	34	310	+112.939%
2025-03-28	56.5000	56.5200	51.5000	53.0000	-8.494%	192	301	+100.283%
2025-03-27	58.4800	58.4800	57.9200	57.9200	-0.310%	7	268	+83.270%
2025-03-26	58.2000	58.2000	57.7500	58.1000	-5.421%	13	262	+82.702%
2025-03-25	61.5000	61.5000	60.7600	61.4300	+2.315%	7	258	+72.798%
2025-03-24	61.9600	61.9600	59.3000	60.0400	+3.517%	37	257	+76.799%
2025-03-21	56.7800	58.0000	54.0000	58.0000	+2.764%	346	246	+83.017%
2025-03-20	59.5800	60.2500	55.0000	56.4400	-3.637%	2,500	365	+88.076%
2025-03-19	59.0000	59.0000	58.4700	58.5700	+4.403%	5	209	+81.236%
2025-03-18	56.5000	56.7000	56.1000	56.1000	-8.033%	8	204	+89.216%
2025-03-17	58.5000	61.0000	58.5000	61.0000	+2.109%	4	204	+74.016%
2025-03-14	55.8400	59.7400	55.8400	59.7400	+9.937%	64	204	+77.687%
2025-03-13	54.4500	54.4500	54.3400	54.3400	-5.594%	10	181	+95.344%
2025-03-12	56.1000	58.4000	56.1000	57.5600	-3.746%	7	181	+84.416%
2025-03-11	56.5000	59.8000	56.0000	59.8000	+8.629%	8	177	+77.508%
2025-03-10	60.0000	60.0000	54.7500	55.0500	-12.619%	23	178	+92.825%
2025-03-07	62.9500	63.0000	60.7500	63.0000	-2.416%	16	175	+68.492%
2025-03-06	65.0000	65.0000	64.5600	64.5600	-4.737%	12	175	+64.421%
2025-03-05	62.2200	67.7700	60.5000	67.7700	+12.762%	20	175	+56.633%
2025-03-04	58.3000	60.1000	55.0000	60.1000	+0.636%	10	177	+76.622%
2025-03-03	62.5200	63.5000	59.7200	59.7200	-6.468%	5	176	+77.746%
2025-02-28	62.0000	63.8500	60.8700	63.8500	+3.821%	14	176	+66.249%
2025-02-27	65.0000	65.0000	61.5000	61.5000	-9.091%	4	177	+72.602%
2025-02-26	66.2500	70.7000	66.2500	67.6500	+2.190%	21	175	+56.911%
2025-02-25	67.1500	67.1500	66.0600	66.2000	-4.748%	34	175	+60.347%
2025-02-24	70.5000	70.5000	67.7500	69.5000	-4.006%	6	167	+52.734%
2025-02-21	75.0300	75.0300	72.4000	72.4000	-7.179%	6	166	+46.616%
2025-02-20	76.0000	78.0000	76.0000	78.0000	+2.228%	5	166	+36.090%
2025-02-19	72.8500	76.3000	71.7500	76.3000	+7.314%	13	166	+39.122%
2025-02-14	73.4500	73.4500	71.1000	71.1000	-2.255%	14	165	+49.297%
2025-02-13	71.5000	73.6000	71.0000	72.7400	-0.288%	5	164	+45.931%
2025-02-12	71.0000	75.4500	70.9800	72.9500	-0.410%	14	164	+45.511%
2025-02-11	73.8000	74.5500	73.2500	73.2500	+0.301%	6	159	+44.915%
2025-02-07	75.0000	75.0000	72.1300	73.0300	-6.071%	10	158	+45.351%
2025-02-06	77.7500	77.7500	77.7500	77.7500	+3.667%	1	158	+36.527%
2025-02-05	74.8500	75.1000	74.8500	75.0000	-0.412%	5	159	+41.533%
2025-02-04	76.9500	76.9500	74.1000	75.3100	+2.463%	4	156	+40.951%
2025-02-03	76.5000	76.5000	73.0000	73.5000	-5.344%	9	155	+44.422%
2025-01-31	76.0000	78.6000	76.0000	77.6500	+1.503%	20	153	+36.703%
2025-01-30	79.4500	79.5000	75.0000	76.5000	-20.038%	36	152	+38.758%
2025-01-29	95.6500	99.5000	94.8500	95.6700	-1.675%	12	147	+10.954%
2025-01-28	88.5000	98.0000	88.5000	97.3000	+11.340%	8	147	+9.096%
2025-01-27	84.9500	87.3900	84.5000	87.3900	-8.011%	9	145	+21.467%
2025-01-24	97.0000	97.5500	95.0000	95.0000	-1.401%	64	141	+11.737%
2025-01-23	95.0500	96.3500	95.0500	96.3500	-0.455%	21	134	+10.171%
2025-01-22	90.0000	97.2100	90.0000	96.7900	+11.125%	17	122	+9.670%
2025-01-21	89.0000	89.0000	87.1000	87.1000	+0.577%	10	117	+21.871%
2025-01-17	84.9000	86.8400	84.9000	86.6000	+2.135%	6	117	+22.575%
2025-01-16	84.7900	84.7900	84.7900	84.7900	-0.247%	4	117	+25.192%
2025-01-15	84.7700	85.0000	84.7700	85.0000	+8.807%	16	117	+24.882%
2025-01-13	79.4700	79.4700	78.1200	78.1200	-4.708%	47	102	+35.881%
2025-01-10	82.2500	82.2500	79.5800	81.9800	-2.579%	6	55	+29.483%
2025-01-08	86.0600	86.0600	84.0000	84.1500	+2.000%	7	46	+26.144%
2025-01-07	87.2500	87.5000	82.5000	82.5000	-7.095%	46	46	+28.667%
2025-01-06	88.8000	88.8000	88.8000	88.8000	0.000%	1	1	+19.538%