Dark

MSFT20271217C460
MSFT Dec 17 2027 460.00 Call (MSFT271217C00460000)
option OPRA

EOD

Sep 29, 2026

109.50-5.195%(-6.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	110.3500	110.3500	109.4900	109.5000	-5.195%	12	530	0.000%
2026-09-25	105.3200	116.8100	105.3200	115.5000	+14.663%	38	530	-5.195%
2026-09-24	97.7800	101.0000	97.7800	100.7300	-1.245%	5	535	+8.706%
2026-09-23	102.0000	102.0000	102.0000	102.0000	+2.133%	1	531	+7.353%
2026-09-22	99.4000	99.8700	99.4000	99.8700	+1.484%	3	531	+9.643%
2026-09-21	98.4100	98.4100	98.4100	98.4100	-0.796%	1	528	+11.269%
2026-09-18	99.2000	99.2000	99.2000	99.2000	-6.898%	1	527	+10.383%
2026-09-14	106.5500	106.5500	106.5500	106.5500	+9.003%	2	527	+2.769%
2026-09-09	97.7500	97.7800	97.7500	97.7500	+0.390%	3	529	+12.020%
2026-09-08	97.3700	97.3700	97.3700	97.3700	-13.832%	1	529	+12.458%
2026-09-03	110.9500	113.0000	110.9500	113.0000	+7.824%	11	528	-3.097%
2026-09-01	104.7200	104.8000	104.7200	104.8000	-9.421%	4	528	+4.485%
2026-08-28	116.6300	118.4100	115.7000	115.7000	+8.537%	11	525	-5.359%
2026-08-27	107.4500	107.4500	104.9400	106.6000	+5.440%	7	528	+2.720%
2026-08-26	103.1500	103.1500	101.1000	101.1000	+3.799%	4	525	+8.309%
2026-08-24	96.7600	97.8400	96.7600	97.4000	+4.506%	4	525	+12.423%
2026-08-20	93.2000	93.2000	93.2000	93.2000	-3.068%	4	525	+17.489%
2026-08-19	97.6300	97.7500	96.1500	96.1500	+5.659%	3	525	+13.885%
2026-08-17	98.6300	98.6300	91.0000	91.0000	-11.907%	8	526	+20.330%
2026-08-14	105.0000	105.0000	103.3000	103.3000	-2.020%	3	530	+6.002%
2026-08-13	102.3000	105.4300	102.3000	105.4300	+3.719%	3	531	+3.860%
2026-08-12	102.0000	103.2000	101.6500	101.6500	-8.291%	9	531	+7.723%
2026-08-11	111.6100	111.6100	110.8400	110.8400	-4.489%	4	533	-1.209%
2026-08-10	114.4000	117.0000	114.4000	116.0500	+6.654%	6	535	-5.644%
2026-08-07	109.2000	109.2000	108.8100	108.8100	-1.529%	2	537	+0.634%
2026-08-06	103.1000	110.5000	103.1000	110.5000	+7.126%	25	537	-0.905%
2026-08-05	105.0000	105.0000	100.8800	103.1500	-3.868%	34	547	+6.156%
2026-08-04	103.7900	110.0000	103.7200	107.3000	+5.403%	14	525	+2.050%
2026-08-03	90.5000	102.4500	90.5000	101.8000	+20.189%	65	531	+7.564%
2026-07-31	80.5700	84.7000	76.5400	84.7000	+7.406%	56	532	+29.280%
2026-07-30	70.3500	80.0000	65.0000	78.8600	+52.978%	240	553	+38.854%
2026-07-29	49.9900	51.5500	49.9900	51.5500	+4.904%	2	549	+112.415%
2026-07-28	51.4400	52.3000	49.1400	49.1400	+1.971%	56	550	+122.833%
2026-07-27	49.2100	49.2100	48.1900	48.1900	+3.412%	5	575	+127.226%
2026-07-24	45.9800	46.6000	45.9800	46.6000	+1.969%	3	579	+134.979%
2026-07-23	50.6500	50.6500	45.0000	45.7000	-7.415%	23	579	+139.606%
2026-07-22	51.3000	51.3000	49.3600	49.3600	-10.206%	3	592	+121.840%
2026-07-21	55.8100	57.0000	54.9700	54.9700	-3.561%	19	591	+99.200%
2026-07-20	54.3100	57.0000	54.3100	57.0000	+6.145%	16	596	+92.105%
2026-07-17	52.6200	53.7000	51.0000	53.7000	-4.193%	29	593	+103.911%
2026-07-16	56.0500	56.0500	56.0500	56.0500	+3.816%	1	570	+95.361%
2026-07-15	54.3300	54.3300	53.1000	53.9900	+4.228%	4	570	+102.815%
2026-07-13	50.7200	52.1000	50.7200	51.8000	+8.482%	10	573	+111.390%
2026-07-10	47.7500	47.7500	47.7500	47.7500	+8.894%	1	566	+129.319%
2026-07-09	43.8500	43.8500	43.8500	43.8500	-7.509%	1	566	+149.715%
2026-07-08	48.0000	48.0000	47.0000	47.4100	-8.386%	13	565	+130.964%
2026-07-07	53.3000	53.5800	51.7500	51.7500	+8.833%	4	565	+111.594%
2026-07-06	47.5500	47.5500	47.5500	47.5500	-9.013%	1	567	+130.284%
2026-07-02	51.6000	52.2600	51.6000	52.2600	+2.471%	6	570	+109.529%
2026-07-01	50.1000	51.0000	50.1000	51.0000	+16.094%	14	570	+114.706%
2026-06-30	43.7900	44.0900	43.6800	43.9300	+4.471%	23	570	+149.260%
2026-06-29	46.3000	48.0000	41.9700	42.0500	-3.555%	18	588	+160.404%
2026-06-26	37.6400	43.9200	37.6400	43.6000	+21.111%	11	586	+151.147%
2026-06-25	37.0000	37.9500	35.7500	36.0000	-9.593%	44	586	+204.167%
2026-06-24	43.5000	43.5000	39.8200	39.8200	-7.610%	17	585	+174.987%
2026-06-23	43.5000	44.1800	43.1000	43.1000	+3.855%	64	579	+154.060%
2026-06-22	43.2800	43.2800	41.2700	41.5000	-9.349%	28	525	+163.855%
2026-06-18	44.5000	46.3500	44.5000	45.7800	+0.837%	17	517	+139.187%
2026-06-17	48.8000	48.8000	45.4000	45.4000	-10.980%	12	517	+141.189%
2026-06-16	52.0000	52.0000	51.0000	51.0000	-6.508%	3	517	+114.706%
2026-06-15	52.0800	54.6600	52.0800	54.5500	+11.714%	104	516	+100.733%
2026-06-12	49.2500	50.6500	48.8300	48.8300	-3.038%	77	450	+124.247%
2026-06-11	50.0000	50.3600	48.1200	50.3600	-5.693%	30	485	+117.434%
2026-06-10	55.2000	56.0100	53.4000	53.4000	-4.387%	11	503	+105.056%
2026-06-09	55.4800	56.1500	54.2800	55.8500	-6.917%	38	505	+96.061%
2026-06-08	58.1100	60.3800	57.8000	60.0000	-2.328%	23	524	+82.500%
2026-06-05	67.3500	67.3500	61.4300	61.4300	-12.243%	16	532	+78.252%
2026-06-04	71.5700	71.5700	70.0000	70.0000	+1.729%	6	533	+56.429%
2026-06-03	73.0000	73.0000	66.0600	68.8100	-10.810%	19	533	+59.134%
2026-06-02	79.4500	82.5000	77.1500	77.1500	-13.315%	19	531	+41.931%
2026-06-01	86.5000	89.2500	86.5000	89.0000	+19.495%	54	519	+23.034%
2026-05-29	70.7500	75.1100	70.7500	74.4800	+15.940%	54	528	+47.019%
2026-05-28	58.0000	66.0400	58.0000	64.2400	+12.327%	80	480	+70.455%
2026-05-27	58.1000	58.1000	57.1900	57.1900	-4.747%	2	475	+91.467%
2026-05-22	60.4000	61.2000	59.8300	60.0400	+0.401%	16	474	+82.378%
2026-05-21	59.8000	59.8000	59.8000	59.8000	+0.673%	10	475	+83.110%
2026-05-20	56.0000	60.0000	56.0000	59.4000	+1.020%	31	475	+84.343%
2026-05-19	63.7000	66.5000	58.8000	58.8000	-5.481%	60	471	+86.224%
2026-05-18	61.8500	62.2100	61.8500	62.2100	-1.254%	2	471	+76.017%
2026-05-15	59.0000	64.5000	59.0000	63.0000	+15.596%	16	471	+73.810%
2026-05-14	55.1000	55.1000	54.0500	54.5000	+9.109%	3	462	+100.917%
2026-05-13	50.0000	50.8700	49.9500	49.9500	-3.010%	7	456	+119.219%
2026-05-12	51.5000	51.5000	51.5000	51.5000	-3.972%	1	456	+112.621%
2026-05-11	53.5300	53.6300	52.0000	53.6300	-4.112%	28	456	+104.177%
2026-05-08	55.6000	56.0000	55.6000	55.9300	-3.635%	6	462	+95.780%
2026-05-07	60.5000	62.1000	58.0400	58.0400	+8.425%	11	465	+88.663%
2026-05-06	53.7900	55.0000	53.5300	53.5300	-2.673%	6	461	+104.558%
2026-05-04	55.0000	55.0000	55.0000	55.0000	-1.786%	1	458	+99.091%
2026-05-01	55.0000	56.0000	55.0000	56.0000	+4.967%	11	458	+95.536%
2026-04-30	56.0000	56.0000	49.0000	53.3500	-15.317%	31	458	+105.248%
2026-04-29	63.8300	63.8300	63.0000	63.0000	-4.459%	10	471	+73.810%
2026-04-28	63.7500	65.9400	63.7500	65.9400	+2.455%	5	477	+66.060%
2026-04-27	65.2300	65.2300	64.3600	64.3600	+1.835%	10	478	+70.137%
2026-04-24	59.3500	63.2000	59.3500	63.2000	+6.487%	11	468	+73.259%
2026-04-23	62.0000	62.0000	58.0000	59.3500	-11.616%	6	469	+84.499%
2026-04-22	67.0000	67.3000	67.0000	67.1500	+4.028%	23	465	+63.068%
2026-04-21	64.3000	64.7000	64.3000	64.5500	+9.259%	4	463	+69.636%
2026-04-20	60.4400	61.5700	58.9900	59.0800	-5.789%	44	463	+85.342%
2026-04-17	64.4700	68.3800	62.4600	62.7100	+1.686%	20	481	+74.613%
2026-04-16	62.0000	62.3500	61.6700	61.6700	+5.221%	12	495	+77.558%
2026-04-15	50.0000	58.6100	50.0000	58.6100	+22.257%	49	499	+86.828%
2026-04-14	45.3000	48.0000	45.3000	47.9400	+9.103%	5	488	+128.411%
2026-04-13	41.4000	43.9400	41.4000	43.9400	+17.392%	3	489	+149.203%
2026-04-10	36.9100	37.4300	36.9100	37.4300	+2.045%	12	489	+192.546%
2026-04-09	36.6800	36.6800	36.6800	36.6800	-0.082%	3	489	+198.528%
2026-04-08	39.6700	40.0900	36.7100	36.7100	-2.367%	21	492	+198.284%
2026-04-06	37.2100	37.6000	37.1900	37.6000	+0.267%	11	507	+191.223%
2026-04-01	37.5000	37.5000	37.5000	37.5000	+1.187%	4	516	+192.000%
2026-03-31	35.7000	37.0600	35.7000	37.0600	+8.744%	4	512	+195.467%
2026-03-30	34.0600	35.1700	34.0600	34.0800	+2.342%	7	516	+221.303%
2026-03-27	34.0000	34.0200	33.3000	33.3000	-8.642%	12	515	+228.829%
2026-03-26	36.9700	36.9700	36.3000	36.4500	-3.826%	20	512	+200.412%
2026-03-25	38.2000	38.2000	37.9000	37.9000	-3.807%	4	523	+188.918%
2026-03-24	39.1700	39.5000	39.1300	39.4000	-7.512%	5	524	+177.919%
2026-03-23	43.7600	44.3000	42.6000	42.6000	-0.583%	5	525	+157.042%
2026-03-20	43.5000	43.5000	42.8000	42.8500	-5.408%	20	527	+155.543%
2026-03-19	45.8500	45.8500	45.3000	45.3000	-4.025%	3	525	+141.722%
2026-03-18	48.5000	48.5000	47.2000	47.2000	-8.810%	2	524	+131.992%
2026-03-13	51.7600	51.7600	51.7600	51.7600	-6.537%	1	525	+111.553%
2026-03-11	55.3800	55.3800	55.3800	55.3800	-2.791%	1	525	+97.725%
2026-03-10	56.0400	56.9700	56.0400	56.9700	-2.699%	2	524	+92.206%
2026-03-09	58.0700	58.5500	56.6000	58.5500	-4.221%	30	525	+87.020%
2026-03-05	61.1400	61.1400	61.1300	61.1300	+1.968%	28	552	+79.126%
2026-03-04	58.6000	60.3000	57.5000	59.9500	+8.154%	4	538	+82.652%
2026-03-03	53.0000	55.4300	53.0000	55.4300	+1.893%	2	537	+97.546%
2026-03-02	54.4000	54.4000	54.4000	54.4000	+4.878%	1	536	+101.287%
2026-02-27	51.9400	51.9500	51.8700	51.8700	-6.725%	6	537	+111.105%
2026-02-26	56.1000	56.9300	55.0000	55.6100	+4.041%	57	537	+96.907%
2026-02-25	50.2500	53.6500	50.2500	53.4500	+10.548%	10	542	+104.864%
2026-02-24	47.2000	48.3500	47.2000	48.3500	+0.520%	2	542	+126.474%
2026-02-23	50.6500	50.6500	47.8000	48.1000	-7.268%	47	540	+127.651%
2026-02-20	52.0500	53.2000	51.3000	51.8700	-0.250%	27	561	+111.105%
2026-02-19	54.1000	54.4000	52.0000	52.0000	+2.061%	71	559	+110.577%
2026-02-17	51.3300	51.3300	50.9000	50.9500	-4.944%	66	526	+114.917%
2026-02-13	52.3400	53.7000	51.9300	53.6000	-2.722%	8	523	+104.291%
2026-02-12	53.0000	55.1000	52.0500	55.1000	+0.860%	36	523	+98.730%
2026-02-11	53.6000	54.6300	53.6000	54.6300	-6.198%	2	499	+100.439%
2026-02-10	63.5500	63.5500	58.2400	58.2400	-1.355%	9	499	+88.015%
2026-02-09	57.5000	59.0400	57.5000	59.0400	+12.629%	28	496	+85.467%
2026-02-06	51.4000	52.4200	48.8900	52.4200	+7.089%	69	522	+108.890%
2026-02-05	55.6500	55.6500	48.9500	48.9500	-17.897%	69	515	+123.698%
2026-02-04	58.5800	59.6200	57.9700	59.6200	+7.250%	34	504	+83.663%
2026-02-03	60.0000	60.0000	55.5900	55.5900	-10.913%	17	502	+96.978%
2026-02-02	64.0000	66.2500	62.4000	62.4000	-5.239%	9	500	+75.481%
2026-01-30	69.7000	69.7000	65.7500	65.8500	-1.848%	12	500	+66.287%
2026-01-29	70.0000	70.0000	62.8000	67.0900	-31.992%	41	494	+63.214%
2026-01-28	98.0000	98.6500	96.2000	98.6500	+0.152%	22	473	+10.998%
2026-01-27	96.0000	98.6800	96.0000	98.5000	+8.242%	20	476	+11.168%
2026-01-26	87.5000	92.4000	87.5000	91.0000	+2.247%	11	477	+20.330%
2026-01-23	81.0000	90.0000	81.0000	89.0000	+13.535%	8	473	+23.034%
2026-01-22	75.3000	78.3900	75.3000	78.3900	+4.982%	5	468	+39.686%
2026-01-21	74.1800	75.4900	70.9000	74.6700	-5.874%	5	470	+46.645%
2026-01-20	76.5500	79.8500	76.5500	79.3300	-6.616%	13	473	+38.031%
2026-01-16	84.9500	84.9500	84.9500	84.9500	+2.646%	1	478	+28.899%
2026-01-15	84.3500	84.4200	82.1000	82.7600	-2.406%	39	478	+32.310%
2026-01-14	87.2900	87.2900	84.8000	84.8000	-4.986%	35	467	+29.127%
2026-01-13	89.1700	89.5800	87.7500	89.2500	-5.765%	73	453	+22.689%
2026-01-09	94.8500	94.8500	94.7100	94.7100	+0.371%	2	431	+15.616%
2026-01-08	95.7000	95.7000	94.3100	94.3600	-8.388%	7	429	+16.045%
2026-01-07	98.6800	103.0000	98.6800	103.0000	+8.570%	5	425	+6.311%
2026-01-06	93.2500	94.8700	93.2500	94.8700	+1.411%	5	422	+15.421%
2026-01-05	92.8300	93.5500	92.8300	93.5500	-0.848%	18	421	+17.050%
2026-01-02	94.3500	94.3500	94.3500	94.3500	-7.816%	1	421	+16.057%
2025-12-30	102.1000	102.7500	102.1000	102.3500	-0.098%	48	420	+6.986%
2025-12-26	102.4500	102.4500	102.4500	102.4500	-0.640%	4	423	+6.881%
2025-12-23	102.5500	103.4200	102.5500	103.1100	+0.497%	24	419	+6.197%
2025-12-22	102.6000	102.6000	102.6000	102.6000	+2.909%	2	398	+6.725%
2025-12-17	99.7000	99.7000	99.7000	99.7000	+2.256%	10	398	+9.829%
2025-12-16	97.9500	97.9500	96.5000	97.5000	-4.035%	7	398	+12.308%
2025-12-12	101.6000	101.6000	101.6000	101.6000	-3.238%	2	403	+7.776%
2025-12-11	101.6200	105.0000	101.6200	105.0000	+2.140%	2	405	+4.286%
2025-12-10	102.1500	102.8000	102.1500	102.8000	-6.307%	2	405	+6.518%
2025-12-09	109.7200	109.7200	109.7200	109.7200	+6.597%	1	404	-0.201%
2025-12-05	102.9300	102.9300	102.9300	102.9300	+0.029%	1	404	+6.383%
2025-12-04	102.9000	102.9000	102.9000	102.9000	+4.690%	2	404	+6.414%
2025-12-03	99.8000	99.8000	98.2900	98.2900	-9.452%	3	406	+11.405%
2025-12-02	108.5500	108.5500	108.5500	108.5500	+10.765%	1	406	+0.875%
2025-11-25	98.2000	98.2000	98.0000	98.0000	-1.020%	2	405	+11.735%
2025-11-24	98.9200	99.0500	98.9200	99.0100	+0.569%	4	406	+10.595%
2025-11-21	100.0000	100.0000	98.4500	98.4500	-8.792%	5	405	+11.224%
2025-11-20	111.2500	111.2500	107.9400	107.9400	-0.056%	2	402	+1.445%
2025-11-19	113.0000	113.0000	108.0000	108.0000	-1.845%	6	402	+1.389%
2025-11-18	110.0300	110.0300	110.0300	110.0300	-12.341%	1	402	-0.482%
2025-11-17	125.5200	125.5200	125.5200	125.5200	+5.479%	1	401	-12.763%
2025-11-10	119.0000	119.0000	119.0000	119.0000	+4.021%	2	401	-7.983%
2025-11-07	114.0600	114.4000	114.0600	114.4000	-3.614%	2	401	-4.283%
2025-11-06	118.6900	118.6900	118.6900	118.6900	-3.606%	1	402	-7.743%
2025-11-05	124.7500	124.7500	123.1300	123.1300	-1.299%	17	403	-11.070%
2025-11-04	124.7500	124.7500	124.7500	124.7500	-3.257%	1	404	-12.224%
2025-10-31	127.7000	128.9500	127.7000	128.9500	-13.491%	2	405	-15.083%
2025-10-28	152.8500	152.8500	145.6500	149.0600	+8.605%	19	405	-26.540%
2025-10-27	137.7300	137.9900	137.2500	137.2500	+11.567%	4	407	-20.219%
2025-10-15	123.7100	124.5800	123.0200	123.0200	+0.836%	5	407	-10.990%
2025-10-14	123.1000	123.1000	122.0000	122.0000	-1.215%	2	406	-10.246%
2025-10-13	123.5000	123.5000	123.5000	123.5000	-0.883%	1	406	-11.336%
2025-10-10	124.5800	124.6000	124.5800	124.6000	-2.679%	2	406	-12.119%
2025-10-09	128.0300	128.0300	128.0300	128.0300	-2.787%	1	408	-14.473%
2025-10-08	131.7000	131.7000	131.7000	131.7000	+1.261%	1	409	-16.856%
2025-10-07	130.0000	130.0600	130.0000	130.0600	-3.409%	2	410	-15.808%
2025-10-06	128.0000	134.6500	128.0000	134.6500	+6.166%	52	410	-18.678%
2025-10-03	126.8300	126.8300	126.8300	126.8300	+1.643%	1	410	-13.664%
2025-10-02	124.7800	124.7800	124.7800	124.7800	+2.078%	2	411	-12.246%
2025-10-01	122.2400	122.2400	122.2400	122.2400	+1.133%	3	413	-10.422%
2025-09-26	120.8700	120.8700	120.8700	120.8700	+2.737%	1	416	-9.407%
2025-09-25	117.6500	117.6500	117.6500	117.6500	-0.876%	1	417	-6.927%
2025-09-24	119.1000	119.1000	118.6900	118.6900	-4.166%	4	418	-7.743%
2025-09-22	123.8500	123.8500	123.8500	123.8500	+3.614%	1	421	-11.587%
2025-09-18	119.5300	119.5300	119.5300	119.5300	+0.445%	1	420	-8.391%
2025-09-15	119.0000	119.0000	119.0000	119.0000	-0.998%	1	420	-7.983%
2025-09-12	118.7400	120.2000	118.7400	120.2000	+7.025%	2	421	-8.902%
2025-09-11	112.8100	112.8100	111.8500	112.3100	+0.917%	3	422	-2.502%
2025-09-10	113.0500	113.0500	111.2900	111.2900	+1.523%	4	421	-1.608%
2025-09-08	108.9800	109.9000	108.9800	109.6200	+2.353%	3	418	-0.109%
2025-09-05	107.1000	107.1000	107.1000	107.1000	-8.360%	1	419	+2.241%
2025-09-04	116.8700	116.8700	116.8700	116.8700	-0.367%	1	418	-6.306%
2025-08-29	117.7000	117.7000	117.3000	117.3000	+0.154%	2	416	-6.650%
2025-08-27	115.5000	117.1200	115.5000	117.1200	-0.196%	4	416	-6.506%
2025-08-25	117.3500	117.3500	117.3500	117.3500	-1.021%	1	415	-6.689%
2025-08-22	118.5500	118.7000	118.5100	118.5600	+0.825%	50	415	-7.642%
2025-08-21	117.5900	117.5900	117.5900	117.5900	-0.110%	2	368	-6.880%
2025-08-20	117.7200	117.7200	117.7200	117.7200	-2.412%	1	368	-6.983%
2025-08-19	120.6300	120.6300	120.6300	120.6300	-4.640%	1	367	-9.227%
2025-08-18	126.5000	126.5000	126.5000	126.5000	-2.722%	1	366	-13.439%
2025-08-15	129.9000	130.0500	129.9000	130.0400	+0.224%	8	366	-15.795%
2025-08-14	129.7500	129.7500	129.7500	129.7500	-4.208%	3	366	-15.607%
2025-08-12	133.5000	135.4500	133.5000	135.4500	+2.575%	2	366	-19.158%
2025-08-11	132.0500	132.0500	132.0500	132.0500	-1.131%	1	366	-17.077%
2025-08-07	133.5600	133.5600	133.5600	133.5600	-0.112%	1	365	-18.014%
2025-08-06	133.7100	133.7100	133.7100	133.7100	-5.271%	1	365	-18.106%
2025-08-05	141.1500	141.1500	141.1500	141.1500	+0.284%	1	364	-22.423%
2025-08-04	141.3500	141.3500	140.7500	140.7500	+6.226%	4	363	-22.202%
2025-08-01	139.6500	139.6500	132.5000	132.5000	-6.585%	7	364	-17.358%
2025-07-31	143.0700	145.5000	141.8400	141.8400	+15.149%	28	365	-22.800%
2025-07-30	125.0000	125.0000	123.0800	123.1800	-2.740%	18	371	-11.106%
2025-07-29	126.6500	126.6500	126.6500	126.6500	+3.093%	2	370	-13.541%
2025-07-28	122.8500	122.8500	122.8500	122.8500	+0.532%	1	372	-10.867%
2025-07-24	121.5000	122.4500	121.5000	122.2000	+0.992%	9	372	-10.393%
2025-07-22	121.0000	121.0000	121.0000	121.0000	-2.048%	1	372	-9.504%
2025-07-18	123.4900	123.5300	123.4900	123.5300	-0.883%	5	372	-11.358%
2025-07-17	124.6300	124.6300	124.6300	124.6300	+8.139%	1	374	-12.140%
2025-07-10	117.9500	117.9500	115.2500	115.2500	-2.619%	3	374	-4.989%
2025-07-09	119.3000	119.3000	118.3500	118.3500	+2.913%	2	371	-7.478%
2025-07-07	115.0000	115.0000	115.0000	115.0000	-0.433%	1	372	-4.783%
2025-07-03	115.6000	115.6000	115.5000	115.5000	+5.798%	23	373	-5.195%
2025-07-02	109.1700	109.1700	109.1700	109.1700	-1.114%	1	373	+0.302%
2025-07-01	110.4000	110.4100	110.4000	110.4000	-4.416%	47	382	-0.815%
2025-06-30	114.7300	115.5000	114.7300	115.5000	+2.667%	7	336	-5.195%
2025-06-27	112.5000	112.5000	112.5000	112.5000	-2.267%	1	341	-2.667%
2025-06-26	113.7000	117.4000	112.7600	115.1100	+6.308%	101	342	-4.874%
2025-06-24	108.2800	108.2800	108.2800	108.2800	+0.278%	1	339	+1.127%
2025-06-23	100.0000	108.1700	100.0000	107.9800	+1.390%	8	340	+1.408%
2025-06-20	106.2200	106.5000	106.2200	106.5000	+3.148%	4	337	+2.817%
2025-06-18	103.2500	103.2500	103.2500	103.2500	-0.174%	3	336	+6.053%
2025-06-17	103.5900	104.1100	103.4300	103.4300	-0.048%	4	336	+5.869%
2025-06-16	105.1000	105.1000	103.4800	103.4800	+0.858%	8	334	+5.818%
2025-06-13	103.2600	103.2600	102.6000	102.6000	-1.818%	40	334	+6.725%
2025-06-12	102.7800	104.5000	102.7600	104.5000	+4.500%	3	328	+4.785%
2025-06-11	100.1300	100.1300	100.0000	100.0000	+1.667%	26	327	+9.500%
2025-06-10	98.7200	98.7200	97.5200	98.3600	-0.747%	4	328	+11.326%
2025-06-09	99.2800	100.4000	99.1000	99.1000	-0.691%	3	325	+10.494%
2025-06-06	98.7000	101.3000	98.7000	99.7900	+2.876%	16	325	+9.730%
2025-06-05	96.3400	97.2300	96.3400	97.0000	+3.191%	23	327	+12.887%
2025-06-04	95.3500	95.3500	94.0000	94.0000	0.000%	42	308	+16.489%
2025-06-03	95.0000	95.0000	93.7900	94.0000	+0.256%	24	296	+16.489%
2025-06-02	92.2800	93.7600	92.2800	93.7600	+1.329%	88	297	+16.788%
2025-05-30	91.7700	92.5300	91.7700	92.5300	+0.740%	8	263	+18.340%
2025-05-29	92.5000	92.8700	91.2200	91.8500	-1.870%	12	261	+19.216%
2025-05-28	94.2300	94.4100	93.6000	93.6000	+0.862%	6	259	+16.987%
2025-05-27	91.7300	93.2600	91.7300	92.8000	+3.919%	18	258	+17.996%
2025-05-23	88.9500	89.3000	88.9500	89.3000	-3.772%	4	246	+22.620%
2025-05-22	93.5800	93.5800	92.8000	92.8000	+1.956%	2	246	+17.996%
2025-05-21	91.4300	92.6400	90.8500	91.0200	-0.622%	12	245	+20.303%
2025-05-20	89.2400	91.6000	89.2400	91.5900	-0.726%	8	248	+19.555%
2025-05-19	91.6300	93.4400	91.6300	92.2600	+3.118%	39	244	+18.686%
2025-05-16	87.4200	89.4700	86.0800	89.4700	+0.630%	28	260	+22.387%
2025-05-15	91.3500	91.3500	88.9100	88.9100	-0.370%	3	257	+23.158%
2025-05-14	89.1800	89.2400	89.1800	89.2400	+3.767%	26	257	+22.703%
2025-05-13	87.8100	87.8100	86.0000	86.0000	+1.129%	7	231	+27.326%
2025-05-12	82.1000	85.2500	82.1000	85.0400	+7.306%	32	231	+28.763%
2025-05-09	80.4000	80.4000	79.2500	79.2500	-1.012%	10	259	+38.170%
2025-05-08	82.6000	82.6000	80.0600	80.0600	+2.470%	3	257	+36.772%
2025-05-07	79.0000	79.0000	78.1300	78.1300	+1.074%	3	255	+40.151%
2025-05-06	78.6400	78.6400	77.3000	77.3000	+3.067%	23	255	+41.656%
2025-05-02	75.0000	75.0000	75.0000	75.0000	-0.557%	2	232	+46.000%
2025-05-01	78.5000	78.5000	74.0000	75.4200	+39.280%	77	233	+45.187%
2025-04-29	53.6500	54.1500	53.6500	54.1500	+6.031%	12	216	+102.216%
2025-04-28	51.8400	51.8400	51.0700	51.0700	-0.584%	2	207	+114.412%
2025-04-25	51.3700	51.3700	51.3700	51.3700	+7.875%	10	209	+113.159%
2025-04-23	46.9400	48.2900	46.9400	47.6200	+12.817%	17	209	+129.945%
2025-04-22	39.5000	42.2100	39.5000	42.2100	+8.231%	3	192	+159.417%
2025-04-21	39.4000	39.4000	38.6700	39.0000	-12.615%	6	192	+180.769%
2025-04-17	44.6300	44.6300	44.6300	44.6300	-19.975%	1	191	+145.351%
2025-04-14	56.1900	56.1900	55.7700	55.7700	+1.956%	3	191	+96.342%
2025-04-11	52.9500	54.7000	52.8700	54.7000	+9.619%	6	190	+100.183%
2025-04-10	49.9000	49.9000	49.9000	49.9000	-4.038%	1	188	+119.439%
2025-04-09	52.0000	52.0000	52.0000	52.0000	+30.000%	1	187	+110.577%
2025-04-08	41.6000	41.7500	40.0000	40.0000	+4.712%	15	186	+173.750%
2025-04-07	38.1700	39.8200	38.1700	38.2000	-9.156%	49	173	+186.649%
2025-04-04	45.4500	45.4500	41.2800	42.0500	-9.395%	44	220	+160.404%
2025-04-03	44.8000	46.7000	44.8000	46.4100	-4.995%	38	229	+135.941%
2025-04-01	49.5000	49.5000	48.8500	48.8500	+6.404%	5	237	+124.156%
2025-03-31	45.1300	46.1200	44.6100	45.9100	-5.301%	64	240	+138.510%
2025-03-28	52.8500	52.8500	48.4800	48.4800	-11.046%	14	186	+125.866%
2025-03-27	54.5000	54.5000	54.5000	54.5000	-4.803%	1	189	+100.917%
2025-03-26	57.2500	57.2500	57.2500	57.2500	-0.087%	1	188	+91.266%
2025-03-25	56.8000	57.3000	56.8000	57.3000	+1.758%	5	187	+91.099%
2025-03-24	54.7000	56.9800	54.7000	56.3100	+6.567%	5	184	+94.459%
2025-03-21	52.8400	52.8400	52.8400	52.8400	0.000%	8	183	+107.229%
2025-03-20	54.0000	54.0000	52.8400	52.8400	-6.312%	20	179	+107.229%
2025-03-17	56.4000	56.4000	56.4000	56.4000	-0.529%	4	179	+94.149%
2025-03-14	56.7000	56.7000	56.7000	56.7000	+9.523%	30	175	+93.122%
2025-03-13	51.7700	51.7700	51.7700	51.7700	+5.653%	2	188	+111.512%
2025-03-11	48.5500	49.0000	48.5500	49.0000	-5.950%	52	188	+123.469%
2025-03-10	53.7500	53.7500	51.6000	52.1000	-4.404%	6	136	+110.173%
2025-03-07	58.3000	58.3000	54.5000	54.5000	-10.435%	58	132	+100.917%
2025-03-06	66.0500	66.0500	60.8500	60.8500	+7.225%	5	151	+79.951%
2025-03-03	59.7100	59.7100	56.7500	56.7500	-3.140%	20	146	+92.952%
2025-02-28	57.8900	58.5900	57.6700	58.5900	-2.997%	22	143	+86.892%
2025-02-27	62.7000	62.7000	60.4000	60.4000	-4.506%	37	133	+81.291%
2025-02-26	61.7000	63.2500	61.7000	63.2500	-0.784%	3	108	+73.123%
2025-02-25	62.7500	63.7500	62.7500	63.7500	-3.263%	6	108	+71.765%
2025-02-24	64.4900	65.9000	64.4900	65.9000	-9.874%	7	107	+66.161%
2025-02-20	73.1200	73.1200	73.1200	73.1200	+1.909%	10	103	+49.754%
2025-02-19	69.5000	71.7500	69.5000	71.7500	+5.515%	7	103	+52.613%
2025-02-14	68.0000	68.0000	68.0000	68.0000	-1.091%	2	105	+61.029%
2025-02-13	68.7100	68.7500	68.3500	68.7500	-0.794%	8	111	+59.273%
2025-02-12	69.3000	69.3000	69.3000	69.3000	-0.929%	1	111	+58.009%
2025-02-07	71.0000	71.0000	69.9500	69.9500	+3.630%	8	111	+56.540%
2025-02-04	72.5000	72.5000	67.5000	67.5000	0.000%	2	108	+62.222%
2025-02-03	70.9000	70.9000	67.5000	67.5000	-7.114%	27	108	+62.222%
2025-01-31	74.5000	74.5000	72.6700	72.6700	-0.452%	12	82	+50.681%
2025-01-30	74.0000	74.5000	71.0000	73.0000	-19.248%	39	78	+50.000%
2025-01-29	91.0000	91.0000	90.4000	90.4000	-2.796%	28	69	+21.128%
2025-01-28	91.1700	95.7200	90.0600	93.0000	+9.219%	11	46	+17.742%
2025-01-27	82.0000	85.1500	81.4000	85.1500	-6.940%	12	39	+28.597%
2025-01-23	91.5000	91.5000	91.5000	91.5000	+10.294%	10	35	+19.672%
2025-01-17	82.9600	82.9600	82.9600	82.9600	+2.193%	4	33	+31.991%
2025-01-15	81.1400	81.1800	80.3200	81.1800	0.000%	33	33	+34.885%