Dark

MSFT20271217C470
MSFT Dec 17 2027 470.00 Call (MSFT271217C00470000)
option OPRA

EOD

Sep 28, 2026

101.89-7.373%(-8.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	100.4700	102.0000	100.4700	101.8900	-7.373%	3	553	0.000%
2026-09-25	99.6200	110.0000	99.6200	110.0000	+15.328%	3	552	-7.373%
2026-09-24	92.3300	95.3800	92.3300	95.3800	-2.664%	4	554	+6.825%
2026-09-23	103.9400	103.9400	97.1000	97.9900	+4.101%	4	554	+3.980%
2026-09-22	94.1300	94.1300	94.1300	94.1300	-4.027%	1	555	+8.244%
2026-09-21	98.0800	98.0800	98.0800	98.0800	+4.955%	20	555	+3.885%
2026-09-18	93.4500	93.4500	93.4500	93.4500	+3.146%	1	575	+9.032%
2026-09-16	90.6000	90.6000	90.6000	90.6000	-5.369%	1	575	+12.461%
2026-09-15	96.1300	96.1300	95.7400	95.7400	-6.850%	2	574	+6.424%
2026-09-14	95.3500	102.7800	95.3500	102.7800	+5.610%	3	574	-0.866%
2026-09-04	97.6100	98.0500	96.7000	97.3200	-7.534%	9	567	+4.696%
2026-09-03	104.6200	105.2500	104.6200	105.2500	+5.588%	2	567	-3.192%
2026-09-01	101.6500	101.6500	99.6800	99.6800	-7.154%	2	567	+2.217%
2026-08-31	107.0000	107.3600	107.0000	107.3600	-4.738%	6	569	-5.095%
2026-08-28	110.0000	112.7000	110.0000	112.7000	+9.919%	6	569	-9.592%
2026-08-27	103.0500	103.0500	102.5300	102.5300	+10.724%	14	574	-0.624%
2026-08-25	90.9500	92.6000	90.9500	92.6000	-0.237%	2	574	+10.032%
2026-08-24	92.8200	92.8200	92.8200	92.8200	+4.292%	1	572	+9.772%
2026-08-21	89.0000	89.0000	89.0000	89.0000	0.000%	1	572	+14.483%
2026-08-19	91.0000	91.0000	89.0000	89.0000	+1.425%	3	572	+14.483%
2026-08-18	87.7500	87.7500	87.7500	87.7500	-1.681%	1	571	+16.114%
2026-08-17	89.2500	89.2500	89.2500	89.2500	-10.454%	1	570	+14.162%
2026-08-14	99.6700	99.6700	99.6700	99.6700	+2.965%	5	570	+2.227%
2026-08-13	96.8000	96.8000	96.8000	96.8000	+0.176%	1	573	+5.258%
2026-08-12	96.6300	96.6300	96.6300	96.6300	-6.638%	1	573	+5.443%
2026-08-11	103.5000	103.5000	103.5000	103.5000	-2.999%	2	574	-1.556%
2026-08-10	109.0000	110.8000	106.6000	106.7000	+2.076%	6	574	-4.508%
2026-08-07	105.8900	105.8900	103.0000	104.5300	+1.980%	3	575	-2.526%
2026-08-06	102.5000	102.5000	101.0000	102.5000	+1.485%	5	575	-0.595%
2026-08-05	101.0000	101.0000	101.0000	101.0000	-0.099%	1	573	+0.881%
2026-08-04	100.2500	102.3000	100.2500	101.1000	+5.006%	8	574	+0.781%
2026-08-03	87.2000	97.0000	87.2000	96.2800	+20.275%	66	572	+5.827%
2026-07-31	76.0000	80.0500	76.0000	80.0500	+8.469%	41	577	+27.283%
2026-07-30	71.5000	75.9000	67.0000	73.8000	+53.750%	196	569	+38.062%
2026-07-29	46.6500	48.0000	46.6500	48.0000	+0.587%	3	444	+112.271%
2026-07-28	47.7200	47.7200	47.7200	47.7200	+3.739%	1	443	+113.516%
2026-07-27	46.3200	46.4200	46.0000	46.0000	+7.226%	10	444	+121.500%
2026-07-23	42.8200	42.9000	42.8200	42.9000	-17.500%	2	450	+137.506%
2026-07-20	52.0000	52.0000	52.0000	52.0000	+4.565%	1	449	+95.942%
2026-07-17	48.2700	49.7300	48.2700	49.7300	-5.582%	2	448	+104.886%
2026-07-16	50.8800	52.6700	50.8800	52.6700	+2.631%	6	446	+93.450%
2026-07-15	51.3200	51.3200	51.3200	51.3200	+12.322%	1	449	+98.539%
2026-07-14	46.0000	46.0000	45.3300	45.6900	-6.277%	4	450	+123.003%
2026-07-13	48.7500	48.7500	48.7500	48.7500	+9.995%	2	451	+109.005%
2026-07-10	44.3200	44.3200	44.3200	44.3200	+0.957%	2	451	+129.896%
2026-07-09	43.9000	43.9000	43.9000	43.9000	-13.480%	1	449	+132.096%
2026-07-07	50.7400	50.7400	50.7400	50.7400	+1.888%	6	448	+100.808%
2026-07-02	49.8000	49.8000	49.8000	49.8000	+5.620%	1	454	+104.598%
2026-07-01	43.6500	47.1500	43.6500	47.1500	+15.000%	9	454	+116.098%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+3.145%	2	447	+148.512%
2026-06-29	41.5000	41.5400	39.7500	39.7500	-2.574%	4	447	+156.327%
2026-06-26	40.9000	40.9000	39.4700	40.8000	+19.298%	15	446	+149.730%
2026-06-25	34.6200	34.7000	33.3300	34.2000	-8.360%	20	446	+197.924%
2026-06-24	39.3300	39.3300	37.3200	37.3200	-3.690%	15	438	+173.017%
2026-06-23	38.7500	38.7500	38.7500	38.7500	+1.043%	5	445	+162.942%
2026-06-22	38.3500	38.3500	38.3500	38.3500	-7.255%	1	445	+165.684%
2026-06-18	41.4100	42.0000	41.3500	41.3500	-7.968%	3	447	+146.409%
2026-06-17	44.9300	44.9300	44.9300	44.9300	-6.396%	10	447	+126.775%
2026-06-16	48.9000	48.9000	48.0000	48.0000	-4.762%	2	447	+112.271%
2026-06-15	50.4000	50.4000	50.4000	50.4000	+9.494%	1	448	+102.163%
2026-06-12	46.4500	47.7600	46.0300	46.0300	-3.298%	39	448	+121.356%
2026-06-11	46.1500	47.6000	45.1900	47.6000	-4.800%	13	453	+114.055%
2026-06-10	51.0000	52.8000	50.0000	50.0000	-4.398%	16	460	+103.780%
2026-06-09	53.0000	53.0000	51.4700	52.3000	-6.823%	65	468	+94.818%
2026-06-08	56.1300	56.1300	56.1300	56.1300	-7.984%	1	489	+81.525%
2026-06-05	64.8000	64.8000	59.2700	61.0000	-4.925%	8	488	+67.033%
2026-06-04	68.8000	68.8000	64.1600	64.1600	-0.093%	6	482	+58.806%
2026-06-03	64.2500	64.2500	63.4700	64.2200	-13.543%	3	487	+58.658%
2026-06-02	75.1000	75.8500	74.2700	74.2800	-11.781%	33	487	+37.170%
2026-06-01	82.5500	85.6500	82.0500	84.2000	+20.717%	46	477	+21.010%
2026-05-29	66.8000	70.7800	66.8000	69.7500	+11.600%	16	466	+46.079%
2026-05-28	62.5000	62.5000	62.5000	62.5000	+12.511%	2	454	+63.024%
2026-05-27	53.5000	55.5500	53.5000	55.5500	+1.074%	2	456	+83.420%
2026-05-26	55.0900	55.0900	54.9400	54.9600	-2.605%	3	456	+85.389%
2026-05-22	56.2300	56.4300	55.9500	56.4300	+2.600%	3	459	+80.560%
2026-05-21	55.0000	55.0000	55.0000	55.0000	-11.290%	1	461	+85.255%
2026-05-19	63.0400	63.0400	62.0000	62.0000	+7.546%	2	461	+64.339%
2026-05-15	53.0000	58.6600	53.0000	57.6500	+13.641%	3	461	+76.739%
2026-05-14	47.9000	50.7300	47.9000	50.7300	+5.534%	2	461	+100.848%
2026-05-13	47.3000	48.0700	47.3000	48.0700	-4.604%	11	461	+111.962%
2026-05-11	49.3000	51.0000	49.0000	50.3900	-3.873%	21	461	+102.203%
2026-05-08	52.4000	52.5200	52.3500	52.4200	-6.660%	10	462	+94.372%
2026-05-07	57.0000	57.0000	56.1600	56.1600	+10.421%	4	460	+81.428%
2026-05-06	50.8600	50.8600	50.8600	50.8600	+3.796%	1	461	+100.334%
2026-05-05	50.0000	50.0000	49.0000	49.0000	-6.773%	4	461	+107.939%
2026-05-01	52.5600	52.5600	52.5600	52.5600	+8.595%	1	458	+93.855%
2026-04-30	47.2300	50.5000	47.0000	48.4000	-20.656%	7	458	+110.517%
2026-04-29	60.0000	61.0000	60.0000	61.0000	-0.570%	2	456	+67.033%
2026-04-28	62.2000	62.2000	61.3500	61.3500	+0.822%	2	454	+66.080%
2026-04-27	57.3000	61.5800	57.3000	60.8500	+2.787%	62	454	+67.445%
2026-04-24	59.2000	59.2000	59.2000	59.2000	+5.714%	10	471	+72.111%
2026-04-23	57.1300	57.4100	56.0000	56.0000	-11.111%	16	481	+81.946%
2026-04-22	59.8600	63.5000	59.8600	63.0000	+5.652%	27	481	+61.730%
2026-04-21	60.5000	60.5000	59.6300	59.6300	+6.482%	26	459	+70.870%
2026-04-20	57.6000	57.6000	56.0000	56.0000	-4.518%	26	459	+81.946%
2026-04-17	60.8000	61.9800	58.6500	58.6500	+0.652%	26	459	+73.725%
2026-04-16	54.4500	58.5000	54.4500	58.2700	+5.945%	20	461	+74.858%
2026-04-15	48.3900	55.0000	48.3900	55.0000	+22.358%	16	461	+85.255%
2026-04-14	44.0500	46.2000	44.0500	44.9500	+13.253%	32	461	+126.674%
2026-04-13	35.0000	39.6900	35.0000	39.6900	+14.877%	24	460	+156.715%
2026-04-10	34.9100	34.9100	34.3000	34.5500	+2.219%	23	455	+194.906%
2026-04-09	33.2000	33.8000	32.7000	33.8000	-3.950%	13	455	+201.450%
2026-04-08	36.0000	36.0000	35.1900	35.1900	+5.202%	11	453	+189.542%
2026-04-07	33.4500	33.4500	33.4500	33.4500	-3.741%	2	458	+204.604%
2026-04-06	34.9000	35.5500	34.3300	34.7500	+5.303%	13	458	+193.209%
2026-04-02	33.6400	33.6400	33.0000	33.0000	-2.998%	2	458	+208.758%
2026-04-01	35.1600	35.4000	34.0200	34.0200	-0.381%	11	458	+199.500%
2026-03-31	34.0000	34.2500	34.0000	34.1500	+10.877%	22	458	+198.360%
2026-03-30	31.4000	32.3100	30.8000	30.8000	0.000%	9	457	+230.812%
2026-03-27	32.0400	32.0400	30.8000	30.8000	-9.412%	6	451	+230.812%
2026-03-26	34.7200	34.7200	33.5500	34.0000	-5.028%	6	451	+199.676%
2026-03-25	35.8200	35.8200	35.8000	35.8000	-1.648%	2	455	+184.609%
2026-03-24	37.4500	37.4500	36.4000	36.4000	-7.848%	2	456	+179.918%
2026-03-23	40.6000	41.0000	39.5000	39.5000	-1.985%	3	455	+157.949%
2026-03-20	40.7700	40.7700	40.0500	40.3000	-12.391%	17	454	+152.829%
2026-03-18	46.0000	46.0000	46.0000	46.0000	-3.483%	1	447	+121.500%
2026-03-17	47.1900	47.6600	47.1900	47.6600	-1.325%	3	447	+113.785%
2026-03-13	47.9800	48.3000	47.9800	48.3000	-8.902%	2	444	+110.952%
2026-03-10	52.1700	53.5500	52.1700	53.0200	-6.819%	7	444	+92.173%
2026-03-06	56.9000	56.9000	56.9000	56.9000	+1.571%	5	447	+79.069%
2026-03-04	55.5000	56.0200	55.5000	56.0200	+8.671%	2	442	+81.881%
2026-03-02	51.5200	52.0900	51.4500	51.5500	+2.648%	25	444	+97.653%
2026-02-27	48.4500	50.3700	48.4500	50.2200	-3.977%	42	442	+102.887%
2026-02-26	53.4500	53.4500	52.3000	52.3000	+4.642%	13	422	+94.818%
2026-02-25	49.7500	50.0500	49.7500	49.9800	+11.887%	3	420	+103.862%
2026-02-24	44.6000	44.7100	44.5500	44.6700	+2.808%	46	420	+128.095%
2026-02-23	46.0000	46.0000	43.4500	43.4500	-11.327%	8	419	+134.499%
2026-02-20	49.0500	49.0500	48.9000	49.0000	+0.554%	36	420	+107.939%
2026-02-19	50.6500	51.0000	48.5000	48.7300	+1.310%	53	429	+109.091%
2026-02-17	47.5200	48.1000	47.5200	48.1000	-4.941%	3	452	+111.830%
2026-02-13	48.6000	50.6000	48.6000	50.6000	+2.222%	2	451	+101.364%
2026-02-12	51.5000	51.5000	48.6500	49.5000	-2.405%	5	451	+105.838%
2026-02-11	50.8000	50.8000	50.7200	50.7200	-8.777%	2	452	+100.887%
2026-02-09	52.0000	55.6000	52.0000	55.6000	+14.639%	5	450	+83.255%
2026-02-06	48.5000	48.5000	46.9500	48.5000	+5.024%	12	449	+110.082%
2026-02-05	50.2400	50.5500	46.1800	46.1800	-17.373%	25	443	+120.637%
2026-02-04	55.8900	55.8900	55.8900	55.8900	+8.440%	12	467	+82.305%
2026-02-03	55.2000	55.2000	51.5400	51.5400	-12.748%	25	467	+97.691%
2026-02-02	59.0700	59.0700	59.0700	59.0700	-6.991%	5	469	+72.490%
2026-01-30	65.2500	65.2500	63.5100	63.5100	-2.890%	23	469	+60.431%
2026-01-29	67.4000	67.4000	60.0700	65.4000	-30.426%	52	454	+55.795%
2026-01-28	91.5500	94.0000	91.5500	94.0000	+0.858%	31	459	+8.394%
2026-01-27	90.5000	93.2200	90.5000	93.2000	+8.259%	15	457	+9.324%
2026-01-26	83.4500	87.7000	83.4500	86.0900	+0.514%	9	453	+18.353%
2026-01-23	74.1500	86.0200	74.1500	85.6500	+15.260%	58	449	+18.961%
2026-01-22	70.7700	74.3100	70.7700	74.3100	+5.330%	47	444	+37.115%
2026-01-21	72.6600	72.7800	70.5500	70.5500	-4.649%	18	458	+44.422%
2026-01-20	73.9400	74.7500	73.9400	73.9900	-7.164%	7	460	+37.708%
2026-01-16	79.7000	79.7000	79.7000	79.7000	+1.827%	1	459	+27.842%
2026-01-14	83.0000	83.0000	78.2700	78.2700	-7.153%	6	459	+30.178%
2026-01-13	86.7200	86.7200	83.0200	84.3000	-6.177%	6	455	+20.866%
2026-01-12	90.7500	90.7500	89.8500	89.8500	+1.012%	3	455	+13.400%
2026-01-09	88.0000	88.9500	88.0000	88.9500	-0.191%	5	454	+14.547%
2026-01-08	90.0000	90.0000	89.1200	89.1200	-7.695%	11	453	+14.329%
2026-01-07	93.2000	97.2000	93.2000	96.5500	+7.757%	6	443	+5.531%
2026-01-06	86.8600	89.7000	86.8600	89.6000	+1.818%	8	443	+13.717%
2026-01-05	88.0000	88.0000	87.1000	88.0000	+1.852%	10	439	+15.784%
2026-01-02	91.4800	91.4800	86.4000	86.4000	-9.623%	10	439	+17.928%
2025-12-31	95.6000	95.6000	95.6000	95.6000	-1.565%	1	439	+6.579%
2025-12-30	97.1200	97.1200	97.1200	97.1200	+0.052%	5	439	+4.911%
2025-12-23	96.4600	97.0700	96.4600	97.0700	-0.308%	11	444	+4.965%
2025-12-22	97.3600	97.7800	97.3600	97.3700	+4.061%	3	444	+4.642%
2025-12-17	93.5700	93.5700	93.5700	93.5700	+3.051%	2	444	+8.892%
2025-12-16	90.8000	90.8000	90.8000	90.8000	-1.965%	2	444	+12.214%
2025-12-15	92.1000	92.6200	92.1000	92.6200	-2.884%	5	442	+10.009%
2025-12-12	96.1200	96.1200	95.3700	95.3700	-0.241%	19	438	+6.837%
2025-12-10	98.9400	98.9400	95.6000	95.6000	-8.077%	7	456	+6.579%
2025-12-09	104.0000	104.0000	104.0000	104.0000	-0.019%	3	453	-2.029%
2025-12-08	102.1000	104.0200	102.1000	104.0200	+5.711%	2	450	-2.048%
2025-12-05	97.8400	98.4000	97.8400	98.4000	+2.393%	27	451	+3.547%
2025-12-04	96.0900	96.1600	96.0400	96.1000	-1.436%	4	476	+6.025%
2025-12-03	95.0000	97.5000	95.0000	97.5000	-3.465%	14	475	+4.503%
2025-12-01	101.0000	101.0000	100.5000	101.0000	-0.020%	3	475	+0.881%
2025-11-26	98.9100	101.0200	98.9100	101.0200	+6.741%	7	480	+0.861%
2025-11-25	92.0000	94.6400	89.8400	94.6400	+0.510%	4	480	+7.661%
2025-11-24	94.5000	94.5000	92.0000	94.1600	+2.348%	11	480	+8.209%
2025-11-21	95.8000	96.8500	92.0000	92.0000	-6.901%	176	486	+10.750%
2025-11-20	98.8200	98.8200	98.8200	98.8200	-3.684%	2	576	+3.107%
2025-11-19	102.6000	102.6000	102.6000	102.6000	-4.921%	1	578	-0.692%
2025-11-18	107.9100	107.9100	107.9100	107.9100	-8.185%	1	577	-5.579%
2025-11-17	117.2500	117.5300	117.2500	117.5300	+4.938%	2	576	-13.307%
2025-11-14	112.0000	112.0000	112.0000	112.0000	-2.183%	2	577	-9.027%
2025-11-13	118.6300	118.6300	114.5000	114.5000	+0.210%	3	577	-11.013%
2025-11-11	114.2600	114.2600	114.2600	114.2600	+2.018%	2	573	-10.826%
2025-11-07	112.0000	112.0000	112.0000	112.0000	+2.134%	2	573	-9.027%
2025-11-06	110.0000	110.0000	109.6600	109.6600	-6.601%	166	573	-7.086%
2025-11-05	117.4100	117.4100	117.4100	117.4100	-3.802%	1	407	-13.219%
2025-11-03	122.8100	122.8100	122.0500	122.0500	-1.968%	11	417	-16.518%
2025-10-31	123.7400	124.5000	123.7400	124.5000	-3.022%	8	417	-18.161%
2025-10-30	135.0000	135.0000	128.3800	128.3800	-8.950%	2	410	-20.634%
2025-10-29	140.0000	141.0000	140.0000	141.0000	-0.718%	10	409	-27.738%
2025-10-28	142.4600	142.4600	142.0200	142.0200	+8.744%	31	409	-28.257%
2025-10-27	130.1500	131.9200	130.1500	130.6000	+4.480%	5	428	-21.983%
2025-10-23	125.0000	125.0000	125.0000	125.0000	+4.219%	2	428	-18.488%
2025-10-20	119.9400	119.9400	119.9400	119.9400	+1.773%	3	428	-15.049%
2025-10-14	114.9900	117.8500	114.9900	117.8500	+0.469%	3	431	-13.543%
2025-10-13	117.5700	117.5700	117.3000	117.3000	+1.199%	2	432	-13.137%
2025-10-10	115.9100	115.9100	115.9100	115.9100	-5.764%	1	432	-12.096%
2025-10-09	123.9000	123.9000	123.0000	123.0000	-2.249%	13	431	-17.163%
2025-10-07	125.8300	125.8300	125.8300	125.8300	-1.038%	6	437	-19.026%
2025-10-06	124.7500	127.1500	124.4400	127.1500	+7.056%	5	437	-19.866%
2025-10-03	120.0000	120.0000	118.7300	118.7700	+0.143%	11	438	-14.212%
2025-10-02	118.6400	118.6400	117.2600	118.6000	+1.005%	38	443	-14.089%
2025-09-30	117.6100	117.6100	117.4200	117.4200	+0.359%	3	458	-13.226%
2025-09-29	117.0000	117.0000	117.0000	117.0000	+4.185%	2	459	-12.915%
2025-09-23	114.4800	114.4800	112.3000	112.3000	-3.022%	2	459	-9.270%
2025-09-22	117.5500	117.5500	115.8000	115.8000	+0.347%	3	461	-12.012%
2025-09-19	115.4000	115.4000	115.4000	115.4000	+2.323%	1	462	-11.707%
2025-09-18	113.0800	113.0800	112.6000	112.7800	+2.045%	4	462	-9.656%
2025-09-17	111.6700	111.6700	110.5200	110.5200	-3.619%	11	464	-7.809%
2025-09-15	114.6700	114.6700	114.6700	114.6700	+8.466%	5	474	-11.145%
2025-09-11	104.1000	107.2000	104.1000	105.7200	+2.135%	6	479	-3.623%
2025-09-10	103.5100	103.5100	103.5100	103.5100	+0.407%	10	477	-1.565%
2025-09-08	103.0900	103.0900	103.0900	103.0900	+2.720%	1	467	-1.164%
2025-09-05	105.8000	105.8000	100.3200	100.3600	-9.381%	4	466	+1.525%
2025-09-04	110.7500	110.7500	110.7500	110.7500	+1.215%	1	466	-8.000%
2025-09-03	109.4200	109.4200	109.4200	109.4200	+0.969%	1	467	-6.882%
2025-09-02	109.0500	109.1300	107.5300	108.3700	-2.501%	15	466	-5.980%
2025-08-27	111.1500	111.1500	111.1500	111.1500	+3.290%	1	455	-8.331%
2025-08-26	107.0500	108.6000	107.0500	107.6100	-3.610%	3	455	-5.315%
2025-08-21	110.0500	111.6400	110.0500	111.6400	-0.535%	3	455	-8.733%
2025-08-20	112.2400	112.2400	112.2400	112.2400	-1.544%	3	455	-9.221%
2025-08-19	114.0000	114.0000	114.0000	114.0000	-5.410%	1	455	-10.623%
2025-08-18	120.5200	120.5200	120.5200	120.5200	-4.288%	1	454	-15.458%
2025-08-13	125.9200	125.9200	125.9200	125.9200	+0.938%	1	454	-19.084%
2025-08-11	126.5400	126.5400	124.7500	124.7500	+0.572%	3	453	-18.325%
2025-08-08	124.5000	124.5000	124.0400	124.0400	+0.928%	2	453	-17.857%
2025-08-07	127.0900	127.0900	122.9000	122.9000	-4.950%	3	451	-17.095%
2025-08-05	129.3000	129.3000	129.3000	129.3000	-4.470%	1	452	-21.199%
2025-08-04	135.3500	135.3500	135.3500	135.3500	+7.591%	1	453	-24.721%
2025-08-01	128.1000	128.1000	125.8000	125.8000	-6.524%	3	452	-19.006%
2025-07-31	142.4500	142.4500	134.5800	134.5800	+12.431%	19	450	-24.290%
2025-07-30	117.7500	119.7000	117.6000	119.7000	+1.055%	3	438	-14.879%
2025-07-29	118.4500	118.4500	118.4500	118.4500	-0.621%	2	437	-13.981%
2025-07-25	119.1900	119.1900	119.1900	119.1900	+5.749%	1	435	-14.515%
2025-07-22	112.7100	112.7100	112.7100	112.7100	-4.838%	1	434	-9.600%
2025-07-21	118.4400	118.4400	118.4400	118.4400	-0.412%	10	433	-13.973%
2025-07-17	118.9300	118.9300	118.9300	118.9300	+2.836%	10	443	-14.328%
2025-07-15	115.6500	115.6500	115.6500	115.6500	+3.305%	1	433	-11.898%
2025-07-14	111.9500	111.9500	111.9500	111.9500	+2.331%	1	432	-8.986%
2025-07-10	109.4000	109.4000	109.4000	109.4000	-2.799%	2	432	-6.865%
2025-07-09	113.3000	113.3000	111.0800	112.5500	+4.562%	6	432	-9.471%
2025-07-08	108.0000	108.0000	107.6400	107.6400	-1.699%	4	437	-5.342%
2025-07-07	109.5000	109.5000	109.5000	109.5000	-1.039%	7	435	-6.950%
2025-07-03	106.8000	110.6500	106.8000	110.6500	+5.391%	4	443	-7.917%
2025-07-02	106.3000	106.3000	104.9900	104.9900	-0.228%	2	443	-2.953%
2025-07-01	107.0000	107.0000	105.2300	105.2300	-2.790%	2	445	-3.174%
2025-06-27	110.2800	110.2800	108.2500	108.2500	+1.027%	27	445	-5.875%
2025-06-26	107.1500	107.1500	107.1500	107.1500	+2.703%	20	425	-4.909%
2025-06-25	106.6200	106.6200	104.3300	104.3300	-1.137%	50	407	-2.339%
2025-06-24	102.8400	105.5300	102.8400	105.5300	+2.706%	8	453	-3.449%
2025-06-23	95.2000	102.7500	95.2000	102.7500	+3.746%	2	450	-0.837%
2025-06-20	99.7000	99.7000	99.0400	99.0400	+1.579%	8	451	+2.878%
2025-06-17	97.5000	97.5000	97.5000	97.5000	-2.363%	1	449	+4.503%
2025-06-16	98.1300	101.2400	98.1300	99.8600	+3.482%	24	449	+2.033%
2025-06-13	98.0000	98.1800	96.5000	96.5000	-1.238%	72	451	+5.585%
2025-06-12	96.7500	97.7100	96.7500	97.7100	+2.604%	5	423	+4.278%
2025-06-11	95.6000	96.7500	95.2300	95.2300	+0.976%	24	422	+6.994%
2025-06-10	93.9000	94.3100	92.2300	94.3100	+1.507%	148	405	+8.037%
2025-06-09	93.7400	95.5500	92.9100	92.9100	-1.776%	17	273	+9.665%
2025-06-06	94.0000	95.6500	93.5100	94.5900	+3.017%	64	271	+7.718%
2025-06-05	89.9600	91.8200	89.9600	91.8200	+2.079%	48	263	+10.967%
2025-06-04	89.9500	89.9500	89.9500	89.9500	+0.391%	2	249	+13.274%
2025-06-03	89.4500	89.6000	89.4500	89.6000	+0.448%	2	249	+13.717%
2025-06-02	88.5500	89.2000	88.0600	89.2000	+2.824%	28	248	+14.226%
2025-05-30	86.6200	86.7500	86.6200	86.7500	-1.955%	4	246	+17.452%
2025-05-29	88.4800	88.4800	88.4800	88.4800	+0.843%	1	245	+15.156%
2025-05-28	88.3600	88.4700	87.7400	87.7400	+0.874%	6	245	+16.127%
2025-05-27	86.9800	86.9800	86.9800	86.9800	+1.934%	5	244	+17.142%
2025-05-22	85.3300	85.3300	85.3300	85.3300	-1.375%	1	244	+19.407%
2025-05-21	87.2500	87.2500	86.5200	86.5200	-0.780%	6	243	+17.765%
2025-05-19	86.7000	88.4600	86.7000	87.2000	+5.060%	30	244	+16.846%
2025-05-16	83.0000	83.0000	83.0000	83.0000	-2.468%	12	235	+22.759%
2025-05-15	84.0700	85.1000	83.9900	85.1000	+1.855%	49	235	+19.730%
2025-05-14	84.5700	84.5700	83.5500	83.5500	+2.202%	4	218	+21.951%
2025-05-13	81.7000	83.1000	81.2800	81.7500	+0.628%	6	216	+24.636%
2025-05-12	78.7100	81.2400	78.7100	81.2400	+7.946%	14	216	+25.419%
2025-05-09	76.0000	76.0000	75.2600	75.2600	-6.729%	62	214	+35.384%
2025-05-08	77.3500	80.6900	76.4600	80.6900	+9.514%	5	184	+26.273%
2025-05-07	73.6700	73.6800	73.6700	73.6800	-4.386%	2	184	+38.287%
2025-05-05	77.1000	77.1000	77.0600	77.0600	+4.206%	26	184	+32.222%
2025-05-02	75.4500	75.4500	73.9500	73.9500	+4.023%	24	184	+37.782%
2025-05-01	72.6700	73.0000	69.8800	71.0900	+45.082%	20	196	+43.325%
2025-04-30	48.7500	49.0000	48.7500	49.0000	+2.190%	2	192	+107.939%
2025-04-25	48.1900	48.1900	47.5300	47.9500	+12.559%	26	191	+112.492%
2025-04-23	42.6000	42.6000	42.6000	42.6000	+16.744%	3	198	+139.178%
2025-04-21	38.2000	38.2000	36.4900	36.4900	-11.324%	5	198	+179.227%
2025-04-16	46.1200	46.1200	41.1500	41.1500	-17.086%	6	198	+147.606%
2025-04-15	49.3400	49.6400	49.3400	49.6300	-3.631%	3	200	+105.299%
2025-04-14	51.5000	51.5000	51.5000	51.5000	+6.295%	1	200	+97.845%
2025-04-11	48.4500	48.4500	48.4500	48.4500	+21.277%	2	201	+110.299%
2025-04-09	39.9500	39.9500	39.9500	39.9500	-0.893%	1	202	+155.044%
2025-04-08	39.8000	40.3100	39.6400	40.3100	+10.167%	114	202	+152.766%
2025-04-07	35.0000	36.5900	35.0000	36.5900	-1.930%	22	192	+178.464%
2025-04-04	39.7900	43.6000	37.3100	37.3100	-18.359%	122	192	+173.090%
2025-04-01	45.7000	45.7000	45.7000	45.7000	+11.111%	1	177	+122.954%
2025-03-31	41.1300	41.1300	41.1300	41.1300	-10.294%	2	177	+147.727%
2025-03-28	47.3200	48.2300	45.8500	45.8500	-14.539%	64	177	+122.225%
2025-03-26	53.6500	53.6500	53.6500	53.6500	+2.876%	1	178	+89.916%
2025-03-24	52.1500	52.1500	52.1500	52.1500	+5.290%	1	179	+95.379%
2025-03-21	49.4500	51.8600	49.4500	49.5300	+2.866%	26	178	+105.714%
2025-03-20	50.3500	52.9500	47.5500	48.1500	-7.315%	163	186	+111.610%
2025-03-19	52.0000	52.0000	51.6700	51.9500	+7.579%	102	187	+96.131%
2025-03-13	48.3000	48.3000	48.2900	48.2900	-6.087%	14	71	+110.996%
2025-03-12	51.4200	51.4200	51.4200	51.4200	+0.626%	1	71	+98.152%
2025-03-11	51.1000	51.1000	51.1000	51.1000	+3.651%	1	72	+99.393%
2025-03-10	51.2000	51.2000	48.8300	49.3000	-8.313%	22	71	+106.673%
2025-03-07	53.7700	53.7700	53.7700	53.7700	-6.373%	2	55	+89.492%
2025-03-06	57.2000	57.4300	57.2000	57.4300	+11.363%	5	58	+77.416%
2025-03-04	51.5700	51.5700	51.5700	51.5700	-7.165%	3	58	+97.576%
2025-03-03	55.5500	55.5500	55.5500	55.5500	+1.983%	6	55	+83.420%
2025-02-28	53.8000	54.4700	53.8000	54.4700	-4.522%	4	49	+87.057%
2025-02-27	57.0500	57.0500	57.0500	57.0500	-1.993%	1	50	+78.598%
2025-02-25	58.8600	59.3900	58.2100	58.2100	-4.979%	7	49	+75.039%
2025-02-24	61.2600	61.2600	61.2600	61.2600	-5.754%	2	44	+66.324%
2025-02-21	67.2400	67.2400	65.0000	65.0000	-7.143%	14	46	+56.754%
2025-02-20	69.4000	70.0000	69.4000	70.0000	+2.715%	2	44	+45.557%
2025-02-19	68.1500	68.1500	68.1500	68.1500	+6.070%	5	44	+49.508%
2025-02-18	64.2500	64.2500	64.2500	64.2500	-3.238%	1	49	+58.584%
2025-02-13	64.2200	66.4000	63.5000	66.4000	+2.946%	16	37	+53.449%
2025-02-12	64.5000	64.5000	64.5000	64.5000	-0.937%	3	37	+57.969%
2025-02-11	66.0000	66.0000	65.1100	65.1100	-3.469%	2	37	+56.489%
2025-02-10	67.0000	68.0000	67.0000	67.4500	+2.461%	7	37	+51.060%
2025-02-07	65.8300	65.8300	65.8300	65.8300	-5.957%	2	30	+54.777%
2025-02-06	70.0000	70.0000	70.0000	70.0000	+4.948%	3	29	+45.557%
2025-02-04	69.2500	69.2500	66.7000	66.7000	-4.290%	4	28	+52.759%
2025-01-31	69.6900	69.6900	69.6900	69.6900	+2.485%	2	27	+46.205%
2025-01-30	71.0000	71.0000	65.5000	68.0000	-20.514%	24	26	+49.838%
2025-01-29	85.5500	85.5500	85.5500	85.5500	+11.830%	1	18	+19.100%
2025-01-27	76.5000	76.5000	76.5000	76.5000	-12.451%	1	17	+33.190%
2025-01-24	87.3800	87.3800	87.3800	87.3800	+0.495%	2	17	+16.606%
2025-01-23	86.9500	86.9500	86.9500	86.9500	-1.193%	5	17	+17.182%
2025-01-22	82.5800	88.0000	82.5800	88.0000	+11.392%	3	12	+15.784%
2025-01-17	78.1400	79.2000	78.1400	79.0000	+5.544%	8	8	+28.975%
2025-01-10	74.8500	74.8500	74.8500	74.8500	-3.132%	2	8	+36.126%
2025-01-07	77.2700	77.2700	77.2700	77.2700	+0.260%	2	7	+31.862%
2025-01-06	77.0700	77.0700	77.0700	77.0700	0.000%	5	5	+32.204%