Dark

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

EOD

Sep 29, 2026

113.27-2.939%(-3.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	114.4200	114.4200	113.2700	113.2700	-2.939%	3	1,530	0.000%
2026-09-28	113.4000	116.7000	110.0000	116.7000	-3.792%	19	1,530	-2.939%
2026-09-25	117.0000	123.0000	117.0000	121.3000	+14.402%	137	1,532	-6.620%
2026-09-24	103.0000	106.0300	103.0000	106.0300	-3.345%	79	1,507	+6.828%
2026-09-23	111.0000	111.0000	106.5900	109.7000	+1.574%	65	1,507	+3.254%
2026-09-22	111.2500	111.2500	105.2600	108.0000	+2.370%	31	1,505	+4.880%
2026-09-21	103.4500	105.5000	102.4200	105.5000	-0.472%	30	1,492	+7.365%
2026-09-18	104.0000	106.0000	103.0000	106.0000	-1.997%	11	1,499	+6.858%
2026-09-17	105.0000	108.1600	105.0000	108.1600	+5.214%	28	1,494	+4.724%
2026-09-16	104.8200	104.8200	102.8000	102.8000	-6.290%	3	1,492	+10.185%
2026-09-15	109.7000	109.7000	109.7000	109.7000	-4.309%	1	1,493	+3.254%
2026-09-14	106.8500	116.0000	106.4500	114.6400	+7.643%	13	1,493	-1.195%
2026-09-11	107.8800	107.8800	105.5000	106.5000	+3.148%	5	1,504	+6.357%
2026-09-10	101.0400	103.2500	101.0400	103.2500	0.000%	3	1,507	+9.705%
2026-09-09	104.0400	104.2500	102.6900	103.2500	+0.408%	6	1,507	+9.705%
2026-09-08	103.0000	103.0000	101.2500	102.8300	-5.487%	6	1,510	+10.153%
2026-09-04	108.8000	108.8000	108.8000	108.8000	-8.954%	1	1,512	+4.108%
2026-09-03	118.3000	119.5000	116.0700	119.5000	+12.736%	20	1,512	-5.213%
2026-09-02	108.0800	108.0800	105.0000	106.0000	-4.116%	6	1,497	+6.858%
2026-09-01	111.2300	111.2300	110.5500	110.5500	-7.163%	5	1,501	+2.460%
2026-08-31	118.1400	119.0800	118.1400	119.0800	-2.489%	2	1,498	-4.879%
2026-08-28	118.5000	124.1000	118.5000	122.1200	+5.732%	41	1,499	-7.247%
2026-08-27	110.0000	116.0000	109.3400	115.5000	+6.776%	25	1,524	-1.931%
2026-08-26	107.7000	108.7300	107.3000	108.1700	+3.443%	7	1,520	+4.715%
2026-08-25	102.5000	104.5700	102.3500	104.5700	+4.622%	5	1,519	+8.320%
2026-08-24	99.9500	99.9500	99.9500	99.9500	-0.080%	1	1,522	+13.327%
2026-08-21	100.8500	100.8500	99.0200	100.0300	+1.502%	11	1,523	+13.236%
2026-08-20	98.1500	98.5500	98.1500	98.5500	-0.485%	2	1,518	+14.937%
2026-08-19	98.6500	99.8700	98.5400	99.0300	-0.131%	4	1,521	+14.379%
2026-08-18	98.6400	99.1600	98.5000	99.1600	+1.891%	3	1,524	+14.230%
2026-08-17	103.0000	103.0000	96.0000	97.3200	-10.238%	28	1,525	+16.389%
2026-08-14	111.0000	111.0000	108.4200	108.4200	-1.793%	6	1,518	+4.473%
2026-08-13	111.0000	111.0000	107.8500	110.4000	+2.975%	25	1,521	+2.600%
2026-08-12	112.0000	112.2400	106.9500	107.2100	-6.766%	38	1,534	+5.652%
2026-08-11	116.2900	116.2900	114.0000	114.9900	-2.864%	37	1,547	-1.496%
2026-08-10	120.0000	123.1500	118.3800	118.3800	+3.434%	258	1,570	-4.317%
2026-08-07	118.7300	118.7300	114.4500	114.4500	-1.506%	29	1,768	-1.031%
2026-08-06	111.4500	116.2000	111.0000	116.2000	+7.443%	14	1,781	-2.522%
2026-08-05	109.5000	109.5000	105.2000	108.1500	-3.481%	41	1,790	+4.734%
2026-08-04	100.8500	115.0000	100.8500	112.0500	+5.558%	37	1,792	+1.089%
2026-08-03	93.7500	107.6400	93.7500	106.1500	+22.011%	179	1,800	+6.707%
2026-07-31	79.3500	88.5000	79.3500	87.0000	+3.325%	82	1,879	+30.195%
2026-07-30	70.0000	84.5000	70.0000	84.2000	+68.400%	451	1,903	+34.525%
2026-07-29	52.3500	54.4500	50.0000	50.0000	-5.033%	8	1,791	+126.540%
2026-07-28	53.0000	55.9500	52.6500	52.6500	+0.708%	11	1,794	+115.138%
2026-07-27	53.0200	53.0200	51.5000	52.2800	+3.157%	9	1,795	+116.660%
2026-07-24	48.6800	50.8000	48.6800	50.6800	+3.218%	9	1,797	+123.500%
2026-07-23	53.2000	53.2000	47.7500	49.1000	-6.476%	19	1,804	+130.692%
2026-07-22	55.0000	55.0000	52.5000	52.5000	-10.180%	15	1,807	+115.752%
2026-07-21	57.0000	58.7900	57.0000	58.4500	-2.208%	12	1,800	+93.790%
2026-07-20	54.5300	59.7700	54.5300	59.7700	+6.732%	23	1,797	+89.510%
2026-07-17	56.4000	56.7000	54.5000	56.0000	-3.614%	14	1,803	+102.268%
2026-07-16	57.0000	61.5000	55.0500	58.1000	+2.289%	86	1,805	+94.957%
2026-07-15	52.5500	58.3500	52.5500	56.8000	+8.294%	78	1,775	+99.419%
2026-07-14	50.2800	53.0000	50.2800	52.4500	-5.068%	10	1,761	+115.958%
2026-07-13	53.1400	55.2500	51.5000	55.2500	+8.333%	25	1,758	+105.014%
2026-07-10	54.5000	54.5000	49.9000	51.0000	-0.235%	38	1,770	+122.098%
2026-07-09	48.0000	51.1200	48.0000	51.1200	+0.235%	23	1,772	+121.577%
2026-07-08	50.9400	51.0000	50.9400	51.0000	-6.164%	14	1,759	+122.098%
2026-07-07	56.0000	57.0000	54.3500	54.3500	+1.684%	112	1,753	+108.408%
2026-07-06	54.0000	54.0000	53.0200	53.4500	-3.642%	6	1,825	+111.918%
2026-07-02	53.0000	55.5000	53.0000	55.4700	+4.110%	28	1,846	+104.200%
2026-07-01	49.0500	54.6500	48.7000	53.2800	+14.384%	54	1,846	+112.594%
2026-06-30	45.0000	47.0000	45.0000	46.5800	+5.052%	25	1,852	+143.173%
2026-06-29	49.0000	51.1000	44.3400	44.3400	-3.609%	72	1,857	+155.458%
2026-06-26	40.8000	46.0000	40.8000	46.0000	+19.481%	31	1,836	+146.239%
2026-06-25	39.5000	40.4000	37.0000	38.5000	-10.465%	94	1,828	+194.208%
2026-06-24	46.5000	46.5000	43.0000	43.0000	-7.328%	12	1,786	+163.419%
2026-06-23	45.7900	46.7100	45.0000	46.4000	+5.407%	20	1,782	+144.116%
2026-06-22	48.6200	48.6200	43.9100	44.0200	-10.163%	50	1,778	+157.315%
2026-06-18	47.5000	50.3500	46.5000	49.0000	+1.449%	87	1,599	+131.163%
2026-06-17	52.7900	52.7900	47.8100	48.3000	-10.968%	166	1,599	+134.513%
2026-06-16	55.2000	55.5000	53.7800	54.2500	-5.157%	28	1,599	+108.793%
2026-06-15	56.4600	58.8500	56.3900	57.2000	+8.436%	22	1,575	+98.024%
2026-06-12	50.5700	53.8000	50.5500	52.7500	-2.495%	56	1,560	+114.730%
2026-06-11	55.0500	55.0500	50.7400	54.1000	-4.887%	108	1,550	+109.372%
2026-06-10	56.4500	59.9000	56.4500	56.8800	-3.593%	58	1,550	+99.139%
2026-06-09	64.0000	64.0000	57.7300	59.0000	-8.527%	13	1,598	+91.983%
2026-06-08	62.5000	64.5000	62.0000	64.5000	-1.376%	9	1,595	+75.612%
2026-06-05	68.6000	68.6000	64.6000	65.4000	-9.141%	18	1,593	+73.196%
2026-06-04	74.0000	74.5000	71.9800	71.9800	-1.397%	34	1,603	+57.363%
2026-06-03	79.0000	79.0000	70.4000	73.0000	-9.877%	169	1,597	+55.164%
2026-06-02	84.2000	84.2000	80.9400	81.0000	-12.432%	18	1,514	+39.840%
2026-06-01	92.9700	95.0000	90.7000	92.5000	+18.060%	177	1,506	+22.454%
2026-05-29	73.5600	80.6600	73.5600	78.3500	+15.153%	80	1,447	+44.569%
2026-05-28	69.1000	70.2600	67.1000	68.0400	+12.444%	300	1,447	+66.476%
2026-05-27	59.8900	62.1500	59.7000	60.5100	-2.764%	12	1,455	+87.192%
2026-05-26	62.0000	63.3000	60.5500	62.2300	-3.219%	9	1,455	+82.018%
2026-05-22	65.9400	65.9400	63.4100	64.3000	+0.234%	29	1,458	+76.159%
2026-05-21	62.7000	64.1500	62.7000	64.1500	+1.327%	8	1,453	+76.571%
2026-05-20	59.8000	64.5800	59.4000	63.3100	-1.078%	24	1,453	+78.913%
2026-05-19	69.6900	69.6900	63.5000	64.0000	-2.662%	15	1,452	+76.984%
2026-05-18	62.9500	66.0000	62.9500	65.7500	+2.207%	31	1,452	+72.274%
2026-05-15	61.3000	67.5000	61.3000	64.3300	+10.533%	21	1,452	+76.076%
2026-05-14	54.1700	58.5000	54.1700	58.2000	+6.789%	12	1,460	+94.622%
2026-05-13	53.4500	55.1200	52.8600	54.5000	-2.242%	22	1,446	+107.835%
2026-05-12	59.0000	59.0000	54.8500	55.7500	-2.450%	14	1,446	+103.175%
2026-05-11	55.5500	57.4200	54.8500	57.1500	-3.885%	33	1,446	+98.198%
2026-05-08	61.0100	61.0100	58.7500	59.4600	-5.843%	31	1,436	+90.498%
2026-05-07	62.2000	65.1700	62.2000	63.1500	+9.540%	14	1,415	+79.367%
2026-05-06	53.8500	58.8500	53.8500	57.6500	+0.191%	13	1,419	+96.479%
2026-05-05	58.7700	58.7700	55.5000	57.5400	-2.475%	110	1,418	+96.854%
2026-05-04	59.2000	62.5000	59.0000	59.0000	-2.833%	15	1,518	+91.983%
2026-05-01	61.5000	62.8000	59.2200	60.7200	+6.526%	39	1,518	+86.545%
2026-04-30	59.4000	61.2000	52.4000	57.0000	-16.422%	80	1,518	+98.719%
2026-04-29	68.3800	68.6100	67.1100	68.2000	-2.026%	24	1,503	+66.085%
2026-04-28	68.0000	70.1000	68.0000	69.6100	+1.710%	60	1,500	+62.721%
2026-04-27	66.0000	69.8200	65.8300	68.4400	+0.205%	51	1,537	+65.503%
2026-04-24	64.0000	68.3000	64.0000	68.3000	+9.631%	28	1,504	+65.842%
2026-04-23	66.2200	66.2200	61.5000	62.3000	-12.254%	45	1,495	+81.814%
2026-04-22	67.2000	71.9800	67.2000	71.0000	+5.812%	38	1,492	+59.535%
2026-04-21	64.8700	69.5900	64.2000	67.1000	+6.339%	44	1,497	+68.808%
2026-04-20	64.0000	65.9000	62.9100	63.1000	-5.411%	32	1,497	+79.509%
2026-04-17	68.5000	73.1500	65.9500	66.7100	+3.059%	66	1,496	+69.795%
2026-04-16	65.0000	66.3400	62.9000	64.7300	+3.403%	26	1,508	+74.988%
2026-04-15	53.8600	62.6000	53.8600	62.6000	+21.553%	46	1,513	+80.942%
2026-04-14	51.8000	52.7400	50.5100	51.5000	+11.617%	26	1,510	+119.942%
2026-04-13	41.1500	46.5000	40.5400	46.1400	+13.926%	50	1,502	+145.492%
2026-04-10	41.4000	41.4000	39.7000	40.5000	-0.123%	33	1,489	+179.679%
2026-04-09	38.5000	40.5600	37.8300	40.5500	+0.620%	93	1,478	+179.334%
2026-04-08	44.8500	44.8500	39.5000	40.3000	+0.750%	61	1,454	+181.067%
2026-04-07	39.5000	40.0000	37.9500	40.0000	-0.621%	76	1,450	+183.175%
2026-04-06	40.3000	40.5000	40.0300	40.2500	-2.637%	53	1,460	+181.416%
2026-04-02	38.0100	41.4800	38.0100	41.3400	+3.869%	117	1,410	+173.996%
2026-04-01	40.7500	41.2500	39.6500	39.8000	-1.728%	52	1,410	+184.598%
2026-03-31	38.9400	41.0000	37.8000	40.5000	+10.807%	105	1,404	+179.679%
2026-03-30	36.8000	38.1500	35.3500	36.5500	+1.471%	173	1,388	+209.904%
2026-03-27	37.2000	37.2700	35.9500	36.0200	-8.183%	39	1,427	+214.464%
2026-03-26	41.1000	41.4200	39.0500	39.2300	-3.966%	67	1,424	+188.733%
2026-03-25	42.7000	42.7000	40.5500	40.8500	-3.656%	104	1,411	+177.283%
2026-03-24	44.8500	44.8500	41.5500	42.4000	-7.119%	44	1,397	+167.146%
2026-03-23	47.4000	47.4000	45.4500	45.6500	-1.404%	78	1,391	+148.127%
2026-03-20	47.4500	47.4500	46.1500	46.3000	-5.123%	205	1,408	+144.644%
2026-03-19	50.5900	50.5900	48.6800	48.8000	-4.314%	19	1,320	+132.111%
2026-03-18	53.0000	53.0000	51.0000	51.0000	-5.028%	6	1,314	+122.098%
2026-03-17	54.1200	54.6500	53.7000	53.7000	-2.007%	18	1,312	+110.931%
2026-03-16	54.6000	54.8000	53.7300	54.8000	+1.107%	5	1,320	+106.697%
2026-03-13	57.1000	57.3300	54.2000	54.2000	-5.739%	32	1,317	+108.985%
2026-03-12	58.3000	58.4800	57.5000	57.5000	-1.169%	18	1,291	+96.991%
2026-03-11	57.9500	58.1800	57.9000	58.1800	-3.033%	5	1,297	+94.689%
2026-03-10	59.9000	60.0000	59.5800	60.0000	-1.961%	70	1,293	+88.783%
2026-03-09	60.7400	62.1000	60.6500	61.2000	-3.985%	37	1,295	+85.082%
2026-03-06	66.1100	66.1100	63.3500	63.7400	0.000%	10	1,294	+77.706%
2026-03-05	64.1500	65.3800	63.0000	63.7400	+2.641%	16	1,296	+77.706%
2026-03-04	62.0500	64.6700	62.0500	62.1000	+2.306%	12	1,289	+82.399%
2026-03-03	57.0800	61.8100	56.1700	60.7000	+6.212%	41	1,287	+86.606%
2026-03-02	54.2400	59.1000	54.2400	57.1500	+3.909%	42	1,286	+98.198%
2026-02-27	53.9500	57.0000	53.9500	55.0000	-7.173%	28	1,295	+105.945%
2026-02-26	60.0000	61.5000	58.5000	59.2500	+2.509%	15	1,272	+91.173%
2026-02-25	53.8900	57.8000	53.8900	57.8000	+11.261%	47	1,248	+95.969%
2026-02-24	48.8000	51.9500	48.8000	51.9500	+5.119%	96	1,248	+118.037%
2026-02-23	53.7000	53.7000	49.2500	49.4200	-10.552%	156	1,247	+129.199%
2026-02-20	55.0000	56.8000	55.0000	55.2500	-0.629%	22	1,166	+105.014%
2026-02-19	56.2500	58.1500	55.1600	55.6000	-0.358%	82	1,149	+103.723%
2026-02-18	55.2500	55.8000	55.2500	55.8000	+4.202%	2	1,152	+102.993%
2026-02-17	53.4000	56.0000	53.4000	53.5500	-4.800%	22	1,152	+111.522%
2026-02-13	56.5000	57.4500	56.2500	56.2500	-1.142%	9	1,166	+101.369%
2026-02-12	58.6500	58.7700	55.9000	56.9000	-1.043%	25	1,166	+99.069%
2026-02-11	60.4000	60.4000	57.5000	57.5000	-8.585%	9	1,155	+96.991%
2026-02-10	64.2500	68.0000	62.9000	62.9000	-0.175%	23	1,152	+80.079%
2026-02-09	58.8900	63.0100	58.8900	63.0100	+12.257%	37	1,151	+79.765%
2026-02-06	53.5000	56.1300	51.9900	56.1300	+6.914%	118	1,142	+101.799%
2026-02-05	57.2000	57.5500	52.5000	52.5000	-15.581%	87	1,095	+115.752%
2026-02-04	59.7400	63.6700	59.4500	62.1900	+5.801%	62	1,063	+82.135%
2026-02-03	63.1000	63.1000	58.7800	58.7800	-12.138%	56	1,052	+92.702%
2026-02-02	69.5400	70.3300	66.0300	66.9000	-6.105%	50	1,037	+69.312%
2026-01-30	76.8600	76.8600	69.9000	71.2500	-2.929%	24	1,025	+58.975%
2026-01-29	77.2000	77.7000	67.0000	73.4000	-29.848%	179	1,011	+54.319%
2026-01-28	102.7000	104.6300	101.9300	104.6300	+1.023%	25	940	+8.258%
2026-01-27	100.0500	103.8700	100.0500	103.5700	+5.781%	27	941	+9.366%
2026-01-26	93.8900	98.3500	93.8900	97.9100	+6.297%	6	932	+15.688%
2026-01-23	85.5000	92.1100	85.3000	92.1100	+11.137%	13	929	+22.973%
2026-01-22	81.1300	83.8000	79.1000	82.8800	+4.911%	28	927	+36.667%
2026-01-21	83.3600	83.3600	77.1400	79.0000	-5.344%	29	905	+43.380%
2026-01-20	83.4500	85.1800	82.8300	83.4600	-4.234%	12	892	+35.718%
2026-01-16	88.9000	89.9200	87.1500	87.1500	+0.172%	9	884	+29.971%
2026-01-15	89.0000	89.0000	87.0000	87.0000	0.000%	25	884	+30.195%
2026-01-14	92.5000	92.5000	87.0000	87.0000	-7.447%	11	876	+30.195%
2026-01-13	96.0000	96.0000	92.6900	94.0000	-6.000%	29	865	+20.500%
2026-01-12	99.5500	101.5600	99.5500	100.0000	-1.283%	11	867	+13.270%
2026-01-09	100.4500	102.0500	97.8400	101.3000	+0.896%	24	867	+11.816%
2026-01-08	103.3800	103.7000	99.6800	100.4000	-3.914%	41	863	+12.819%
2026-01-07	108.0000	108.5900	104.3500	104.4900	+4.762%	124	846	+8.403%
2026-01-06	96.8000	99.7400	96.8000	99.7400	+1.259%	6	809	+13.565%
2026-01-05	98.5000	98.5000	98.5000	98.5000	+0.633%	1	813	+14.995%
2026-01-02	98.4800	98.4800	97.5000	97.8800	-7.660%	4	813	+15.723%
2025-12-31	106.0000	106.0000	106.0000	106.0000	-1.870%	1	811	+6.858%
2025-12-30	108.3800	108.3800	108.0200	108.0200	+1.048%	6	811	+4.860%
2025-12-29	106.9000	106.9000	106.9000	106.9000	-2.321%	1	811	+5.959%
2025-12-24	107.0000	109.4400	107.0000	109.4400	+0.699%	2	812	+3.500%
2025-12-23	108.5700	108.6800	108.5700	108.6800	-0.658%	3	812	+4.223%
2025-12-18	104.7500	109.4000	104.7500	109.4000	+7.518%	5	814	+3.537%
2025-12-15	104.1400	104.1400	101.7500	101.7500	-2.873%	4	814	+11.322%
2025-12-10	107.7000	108.5000	104.7600	104.7600	-9.181%	7	816	+8.123%
2025-12-08	113.7000	115.3500	113.7000	115.3500	+6.411%	4	816	-1.803%
2025-12-05	108.4000	108.4000	108.4000	108.4000	+3.238%	25	818	+4.493%
2025-12-04	105.3500	107.0000	105.0000	105.0000	-2.444%	3	843	+7.876%
2025-12-03	105.1500	107.6300	103.7600	107.6300	-5.088%	8	841	+5.240%
2025-12-02	113.0000	113.4000	113.0000	113.4000	+1.841%	3	841	-0.115%
2025-12-01	112.5300	112.5300	111.3500	111.3500	-3.342%	5	841	+1.724%
2025-11-28	115.2000	115.2000	115.2000	115.2000	+3.300%	1	845	-1.675%
2025-11-26	109.0000	111.5200	109.0000	111.5200	+5.446%	9	845	+1.569%
2025-11-25	100.2000	105.7600	100.1000	105.7600	+0.964%	7	845	+7.101%
2025-11-24	102.0000	104.9800	102.0000	104.7500	-0.711%	9	842	+8.134%
2025-11-21	103.8900	106.2300	102.5000	105.5000	-4.004%	411	836	+7.365%
2025-11-20	112.5200	112.5200	109.9000	109.9000	-3.925%	5	1,072	+3.066%
2025-11-19	112.8000	114.4400	112.8000	114.3900	-3.419%	19	1,073	-0.979%
2025-11-18	115.0000	119.0000	115.0000	118.4400	-9.911%	9	1,059	-4.365%
2025-11-17	131.4700	131.4700	131.4700	131.4700	+2.113%	1	1,055	-13.843%
2025-11-10	126.5000	128.7500	122.9000	128.7500	+7.292%	5	1,056	-12.023%
2025-11-07	120.3200	120.3200	120.0000	120.0000	-0.761%	4	1,057	-5.608%
2025-11-06	121.4000	121.4000	120.9200	120.9200	-6.935%	72	1,057	-6.326%
2025-11-05	129.7000	129.9300	129.7000	129.9300	-0.892%	2	1,056	-12.822%
2025-11-04	130.2500	131.1000	130.2500	131.1000	-1.687%	6	1,056	-13.600%
2025-11-03	140.0000	140.0000	133.3500	133.3500	-1.149%	7	1,065	-15.058%
2025-10-31	134.7500	134.9000	134.7500	134.9000	-2.803%	2	1,065	-16.034%
2025-10-30	143.0000	143.3000	138.2000	138.7900	-8.847%	10	1,066	-18.387%
2025-10-29	150.4000	152.2600	150.0000	152.2600	-1.194%	4	1,071	-25.608%
2025-10-28	153.1000	159.5900	153.1000	154.1000	+7.118%	7	1,075	-26.496%
2025-10-27	142.9000	143.8600	142.9000	143.8600	+4.969%	12	1,085	-21.264%
2025-10-24	138.0000	138.0000	137.0500	137.0500	+0.654%	2	1,085	-17.351%
2025-10-23	135.8000	137.0000	135.8000	136.1600	+1.385%	76	1,085	-16.811%
2025-10-22	136.0000	136.3500	134.3000	134.3000	+2.519%	3	1,013	-15.659%
2025-10-21	130.0000	131.0000	129.6000	131.0000	-0.304%	10	1,014	-13.534%
2025-10-20	131.4000	131.4000	131.4000	131.4000	+1.389%	1	1,015	-13.798%
2025-10-15	131.3000	131.3000	129.6000	129.6000	+0.731%	2	1,016	-12.600%
2025-10-14	125.1900	128.6600	125.1900	128.6600	+0.047%	4	1,015	-11.962%
2025-10-13	128.6000	128.6000	128.6000	128.6000	-0.886%	1	1,016	-11.921%
2025-10-10	135.5000	135.5000	129.0000	129.7500	-3.732%	12	1,016	-12.701%
2025-10-09	134.2600	134.7800	134.0100	134.7800	-1.835%	11	1,020	-15.959%
2025-10-08	137.3000	137.3000	137.3000	137.3000	+0.292%	1	1,021	-17.502%
2025-10-07	136.6000	136.9000	136.6000	136.9000	-3.592%	2	1,022	-17.261%
2025-10-06	134.3300	142.0000	134.3300	142.0000	+7.821%	53	1,022	-20.232%
2025-10-03	131.7000	131.7000	131.7000	131.7000	+0.152%	1	1,073	-13.994%
2025-10-02	127.5000	131.5000	127.5000	131.5000	+3.226%	5	1,072	-13.863%
2025-10-01	127.3900	127.3900	127.3900	127.3900	-1.629%	1	1,070	-11.084%
2025-09-30	126.1100	129.5000	126.1100	129.5000	+1.433%	5	1,071	-12.533%
2025-09-29	130.5800	130.5800	127.6700	127.6700	+2.711%	18	1,072	-11.279%
2025-09-25	125.0000	125.0000	124.3000	124.3000	-1.972%	7	1,086	-8.874%
2025-09-19	126.8700	126.9900	126.8000	126.8000	+1.197%	4	1,087	-10.670%
2025-09-18	125.5000	125.5000	125.0200	125.3000	+1.392%	3	1,083	-9.601%
2025-09-17	123.5800	123.5800	123.5800	123.5800	-1.530%	1	1,084	-8.343%
2025-09-16	130.0000	130.0000	125.5000	125.5000	-1.599%	13	1,084	-9.745%
2025-09-15	125.7600	127.5400	125.7500	127.5400	+2.155%	21	1,093	-11.189%
2025-09-12	123.3500	124.8500	123.3000	124.8500	+5.931%	3	1,104	-9.275%
2025-09-11	115.9500	117.8600	115.9500	117.8600	+0.085%	2	1,104	-3.894%
2025-09-10	117.7500	117.7600	117.0000	117.7600	-0.203%	3	1,104	-3.813%
2025-09-09	118.0000	118.0000	118.0000	118.0000	+3.129%	1	1,106	-4.008%
2025-09-08	116.2500	116.4000	114.4200	114.4200	+2.070%	12	1,105	-1.005%
2025-09-05	120.0000	120.0000	112.1000	112.1000	-8.542%	92	1,115	+1.044%
2025-09-04	123.0500	123.0500	122.4500	122.5700	+2.646%	3	1,069	-7.588%
2025-09-03	121.4400	121.4400	119.4100	119.4100	+0.008%	5	1,068	-5.142%
2025-09-02	120.0000	120.0000	119.0000	119.4000	-2.927%	25	1,066	-5.134%
2025-08-29	123.0000	124.4000	123.0000	123.0000	-1.600%	4	1,053	-7.911%
2025-08-28	124.0900	125.0000	124.0800	125.0000	+1.362%	8	1,053	-9.384%
2025-08-27	121.4800	123.3200	121.4800	123.3200	+1.917%	2	1,052	-8.150%
2025-08-26	121.0000	121.0000	121.0000	121.0000	-1.546%	2	1,052	-6.388%
2025-08-25	123.0000	123.6000	122.7900	122.9000	-1.443%	22	1,052	-7.836%
2025-08-22	125.6000	125.7500	124.6900	124.7000	-0.080%	53	1,032	-9.166%
2025-08-21	124.8000	124.8000	124.8000	124.8000	+1.028%	3	983	-9.239%
2025-08-20	125.0000	125.0000	123.5300	123.5300	-1.570%	13	983	-8.306%
2025-08-19	131.1500	131.1500	125.5000	125.5000	-5.140%	12	994	-9.745%
2025-08-18	133.8000	133.8000	132.0000	132.3000	-3.712%	6	998	-14.384%
2025-08-15	138.1700	138.1700	137.4000	137.4000	-0.326%	9	999	-17.562%
2025-08-14	137.8500	137.8500	137.8500	137.8500	+1.892%	5	995	-17.831%
2025-08-13	140.2000	141.8100	135.2900	135.2900	-4.050%	21	995	-16.276%
2025-08-12	140.5000	141.0000	140.4000	141.0000	+0.959%	3	986	-19.667%
2025-08-11	139.6600	139.6600	139.6600	139.6600	+2.691%	10	984	-18.896%
2025-08-08	138.7500	138.7500	136.0000	136.0000	-0.788%	4	976	-16.713%
2025-08-07	140.5000	140.5000	137.0800	137.0800	-2.538%	3	975	-17.369%
2025-08-06	142.2500	142.2500	140.5000	140.6500	-1.568%	3	975	-19.467%
2025-08-05	148.6900	148.6900	142.7800	142.8900	-1.591%	21	973	-20.729%
2025-08-04	144.7000	149.8000	144.7000	145.2000	+2.979%	102	958	-21.990%
2025-08-01	145.0200	145.0200	138.1000	141.0000	-4.794%	10	986	-19.667%
2025-07-31	155.4000	155.4000	146.6900	148.1000	+13.356%	62	987	-23.518%
2025-07-30	131.1000	131.1000	129.2800	130.6500	+1.279%	10	991	-13.303%
2025-07-28	132.0000	132.5000	129.0000	129.0000	-4.025%	4	986	-12.194%
2025-07-25	133.2500	134.4100	133.2500	134.4100	+4.194%	5	985	-15.728%
2025-07-24	129.0000	129.0000	129.0000	129.0000	+3.332%	3	982	-12.194%
2025-07-23	123.5600	124.8400	123.5600	124.8400	+0.152%	10	982	-9.268%
2025-07-22	128.7300	129.1500	124.6500	124.6500	-3.335%	23	981	-9.130%
2025-07-21	126.9000	129.0000	126.5000	128.9500	+0.350%	28	986	-12.160%
2025-07-18	129.7600	130.2500	128.2000	128.5000	-1.773%	38	986	-11.852%
2025-07-17	130.0000	132.0000	129.5600	130.8200	+4.073%	26	984	-13.415%
2025-07-15	125.5000	127.1300	125.5000	125.7000	+1.248%	7	984	-9.889%
2025-07-14	123.4800	125.0000	123.4500	124.1500	+0.771%	18	982	-8.764%
2025-07-11	123.7800	123.7800	123.2000	123.2000	+0.547%	12	967	-8.060%
2025-07-10	120.7100	122.5300	120.7100	122.5300	-1.384%	4	975	-7.557%
2025-07-09	125.6500	125.6500	124.2500	124.2500	+2.677%	22	972	-8.837%
2025-07-07	121.8000	121.8000	121.0100	121.0100	-0.264%	5	972	-6.396%
2025-07-03	121.3300	121.3300	121.3300	121.3300	+4.101%	22	992	-6.643%
2025-07-02	116.5500	116.5500	116.5500	116.5500	-3.678%	1	992	-2.814%
2025-06-30	121.3600	121.3600	120.0000	121.0000	+1.255%	14	999	-6.388%
2025-06-27	121.0300	122.0000	119.1000	119.5000	-1.248%	7	996	-5.213%
2025-06-26	120.5000	121.4500	120.5000	121.0100	+4.598%	13	993	-6.396%
2025-06-25	118.0000	119.0000	115.6900	115.6900	-0.379%	8	981	-2.092%
2025-06-24	115.3000	117.0000	113.1000	116.1300	+1.868%	27	976	-2.463%
2025-06-23	107.5000	114.0500	105.8400	114.0000	+1.786%	13	990	-0.640%
2025-06-20	112.0000	112.0000	112.0000	112.0000	+2.573%	2	990	+1.134%
2025-06-18	109.1900	109.1900	109.1900	109.1900	+1.809%	1	992	+3.737%
2025-06-17	108.3000	108.3000	107.2500	107.2500	-2.429%	9	992	+5.613%
2025-06-16	108.7000	111.1000	108.7000	109.9200	+1.778%	5	989	+3.048%
2025-06-13	109.3800	110.0000	108.0000	108.0000	-2.147%	94	990	+4.880%
2025-06-12	108.9700	110.3700	108.6000	110.3700	+2.765%	9	961	+2.628%
2025-06-11	107.0500	107.4000	107.0000	107.4000	+4.526%	4	961	+5.466%
2025-06-10	103.7000	103.7000	102.7500	102.7500	-3.828%	2	961	+10.238%
2025-06-09	104.5000	106.8400	104.5000	106.8400	+0.973%	4	961	+6.018%
2025-06-06	104.2500	107.0000	104.2500	105.8100	+2.828%	30	960	+7.050%
2025-06-05	100.2500	102.9000	100.2500	102.9000	+1.932%	56	959	+10.078%
2025-06-04	100.8000	100.9500	99.5500	100.9500	+1.508%	4	950	+12.204%
2025-06-03	99.2500	99.4500	99.2500	99.4500	+0.455%	4	950	+13.896%
2025-06-02	98.2500	99.1500	98.2200	99.0000	+1.020%	6	952	+14.414%
2025-05-30	96.9700	98.0000	94.0000	98.0000	+1.187%	12	949	+15.582%
2025-05-29	96.8700	96.8700	96.8500	96.8500	-0.900%	3	951	+16.954%
2025-05-28	98.9500	98.9500	97.7300	97.7300	+0.763%	8	949	+15.901%
2025-05-27	97.1600	98.0000	96.9900	96.9900	+3.744%	8	942	+16.785%
2025-05-23	93.0800	93.8000	92.0600	93.4900	-3.916%	12	936	+21.157%
2025-05-22	97.9300	98.0000	95.6000	97.3000	-0.471%	17	936	+16.413%
2025-05-21	97.7600	97.7600	97.7600	97.7600	+0.784%	1	924	+15.865%
2025-05-20	96.0300	97.3000	96.0300	97.0000	-1.020%	39	924	+16.773%
2025-05-19	96.3200	98.6000	96.3200	98.0000	+4.233%	15	927	+15.582%
2025-05-16	93.2300	94.0200	93.2300	94.0200	+0.075%	6	917	+20.474%
2025-05-15	94.0200	96.1700	93.9500	93.9500	-0.053%	73	920	+20.564%
2025-05-14	93.3800	94.6600	93.0000	94.0000	+2.096%	18	987	+20.500%
2025-05-13	90.4000	92.6500	90.3000	92.0700	+1.265%	23	982	+23.026%
2025-05-12	88.1000	90.9200	86.4500	90.9200	+6.689%	120	968	+24.582%
2025-05-09	85.2000	85.9500	84.0000	85.2200	-3.379%	78	923	+32.915%
2025-05-08	85.6500	89.1700	85.2100	88.2000	+6.265%	79	947	+28.424%
2025-05-07	82.7600	83.0000	82.1300	83.0000	-1.167%	22	909	+36.470%
2025-05-06	83.0000	85.4000	82.8500	83.9800	-1.686%	77	923	+34.877%
2025-05-05	83.7500	87.2500	83.7500	85.4200	+2.644%	81	901	+32.604%
2025-05-02	80.8000	85.5000	80.8000	83.2200	+6.392%	92	889	+36.109%
2025-05-01	77.4000	82.1000	77.4000	78.2200	+33.481%	71	847	+44.810%
2025-04-30	54.8800	58.6000	53.9500	58.6000	+2.699%	12	871	+93.294%
2025-04-28	54.7800	57.0600	54.4700	57.0600	+1.657%	6	866	+98.510%
2025-04-25	54.4100	56.1300	54.4100	56.1300	+2.055%	24	863	+101.799%
2025-04-24	51.1000	55.0000	50.3500	55.0000	+13.285%	404	855	+105.945%
2025-04-23	50.8600	51.2800	48.5500	48.5500	+7.293%	104	476	+133.306%
2025-04-22	42.8500	45.7700	42.8500	45.2500	+9.036%	17	384	+150.320%
2025-04-21	41.7000	42.3000	41.4000	41.5000	-10.522%	52	383	+172.940%
2025-04-17	47.0000	47.9700	46.3800	46.3800	-5.386%	6	371	+144.222%
2025-04-16	50.9800	50.9800	49.0200	49.0200	-10.482%	3	371	+131.069%
2025-04-15	57.4300	57.4400	54.7600	54.7600	-4.064%	3	371	+106.848%
2025-04-14	60.3700	60.3700	57.0800	57.0800	-1.958%	27	372	+98.441%
2025-04-11	53.6100	58.2200	53.6100	58.2200	+11.962%	14	383	+94.555%
2025-04-10	51.3600	52.2800	51.0000	52.0000	-5.403%	34	384	+117.827%
2025-04-09	41.8600	58.0000	41.8600	54.9700	+37.356%	24	376	+106.058%
2025-04-08	47.0000	47.0000	40.0200	40.0200	-2.414%	25	380	+183.033%
2025-04-07	39.0000	42.0000	36.4900	41.0100	-11.806%	67	375	+176.201%
2025-04-04	46.5000	49.9000	42.9500	46.5000	-6.061%	206	357	+143.591%
2025-04-03	48.4100	50.5000	47.5000	49.5000	-9.341%	35	312	+128.828%
2025-04-02	52.5000	54.6000	52.5000	54.6000	+2.037%	8	307	+107.454%
2025-04-01	52.8600	53.5100	52.8600	53.5100	+7.342%	2	310	+111.680%
2025-03-31	49.6500	51.1200	46.9000	49.8500	-5.943%	34	310	+127.222%
2025-03-28	56.5000	56.5200	51.5000	53.0000	-8.494%	192	301	+113.717%
2025-03-27	58.4800	58.4800	57.9200	57.9200	-0.310%	7	268	+95.563%
2025-03-26	58.2000	58.2000	57.7500	58.1000	-5.421%	13	262	+94.957%
2025-03-25	61.5000	61.5000	60.7600	61.4300	+2.315%	7	258	+84.389%
2025-03-24	61.9600	61.9600	59.3000	60.0400	+3.517%	37	257	+88.658%
2025-03-21	56.7800	58.0000	54.0000	58.0000	+2.764%	346	246	+95.293%
2025-03-20	59.5800	60.2500	55.0000	56.4400	-3.637%	2,500	365	+100.691%
2025-03-19	59.0000	59.0000	58.4700	58.5700	+4.403%	5	209	+93.393%
2025-03-18	56.5000	56.7000	56.1000	56.1000	-8.033%	8	204	+101.907%
2025-03-17	58.5000	61.0000	58.5000	61.0000	+2.109%	4	204	+85.689%
2025-03-14	55.8400	59.7400	55.8400	59.7400	+9.937%	64	204	+89.605%
2025-03-13	54.4500	54.4500	54.3400	54.3400	-5.594%	10	181	+108.447%
2025-03-12	56.1000	58.4000	56.1000	57.5600	-3.746%	7	181	+96.786%
2025-03-11	56.5000	59.8000	56.0000	59.8000	+8.629%	8	177	+89.415%
2025-03-10	60.0000	60.0000	54.7500	55.0500	-12.619%	23	178	+105.758%
2025-03-07	62.9500	63.0000	60.7500	63.0000	-2.416%	16	175	+79.794%