Dark

MSFT20271217C480
MSFT Dec 17 2027 480.00 Call (MSFT271217C00480000)
option OPRA

EOD

Sep 29, 2026

95.90-4.691%(-4.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	96.0000	96.0000	95.9000	95.9000	-4.691%	2	953	0.000%
2026-09-28	99.6700	100.6200	99.6700	100.6200	-3.064%	5	954	-4.691%
2026-09-25	100.0000	104.0800	100.0000	103.8000	+9.263%	33	956	-7.611%
2026-09-23	95.0000	95.0000	95.0000	95.0000	+4.178%	1	954	+0.947%
2026-09-22	90.1700	91.1900	88.8300	91.1900	-0.252%	12	954	+5.165%
2026-09-21	91.4200	91.4200	91.4200	91.4200	+3.886%	1	944	+4.900%
2026-09-18	86.7300	88.0000	86.7300	88.0000	-1.797%	7	944	+8.977%
2026-09-17	89.3400	89.7500	89.3400	89.6100	-2.777%	3	939	+7.019%
2026-09-15	92.0000	92.1700	92.0000	92.1700	-3.365%	3	941	+4.047%
2026-09-14	95.3300	95.3800	95.2000	95.3800	+7.920%	14	939	+0.545%
2026-09-10	88.3800	88.3800	88.3800	88.3800	+2.173%	1	925	+8.509%
2026-09-09	86.5000	86.5000	86.5000	86.5000	-1.312%	1	925	+10.867%
2026-09-08	88.0000	88.0000	87.6500	87.6500	-4.728%	3	925	+9.412%
2026-09-04	92.4600	92.4600	92.0000	92.0000	-10.130%	12	935	+4.239%
2026-09-03	101.0000	102.3700	100.5100	102.3700	+15.074%	9	935	-6.320%
2026-09-02	91.6500	91.6500	88.9600	88.9600	-5.452%	3	929	+7.801%
2026-09-01	95.0000	97.0000	94.0900	94.0900	-7.935%	3	930	+1.924%
2026-08-31	103.0000	103.0000	101.9500	102.2000	-2.852%	4	930	-6.164%
2026-08-28	102.7500	107.2000	101.5600	105.2000	+6.802%	30	932	-8.840%
2026-08-27	96.7700	98.5000	96.7200	98.5000	+8.337%	16	930	-2.640%
2026-08-26	90.9200	90.9200	90.9200	90.9200	+3.436%	1	938	+5.477%
2026-08-25	87.5000	87.9000	87.5000	87.9000	+0.057%	6	939	+9.101%
2026-08-24	85.1000	88.2700	85.1000	87.8500	+3.135%	17	939	+9.163%
2026-08-21	85.3000	85.3000	84.9000	85.1800	+0.153%	3	933	+12.585%
2026-08-19	83.3200	85.0500	83.2200	85.0500	+2.470%	5	933	+12.757%
2026-08-18	85.3500	85.3500	80.5000	83.0000	0.000%	9	934	+15.542%
2026-08-17	85.8000	85.8000	82.0000	83.0000	-9.635%	29	929	+15.542%
2026-08-13	91.8500	91.8500	91.8500	91.8500	+0.768%	1	915	+4.409%
2026-08-12	91.2800	91.2800	91.1500	91.1500	-8.133%	2	916	+5.211%
2026-08-11	99.5000	100.0500	98.0000	99.2200	-3.940%	8	915	-3.346%
2026-08-10	102.2000	103.4000	101.0400	103.2900	+3.757%	11	914	-7.155%
2026-08-07	99.1000	101.2100	98.4500	99.5500	-0.450%	12	921	-3.666%
2026-08-06	95.0000	100.0000	95.0000	100.0000	+8.743%	8	928	-4.100%
2026-08-05	96.0000	96.0000	90.6200	91.9600	-4.961%	21	928	+4.284%
2026-08-04	91.9400	98.3200	91.7000	96.7600	+5.587%	11	931	-0.889%
2026-08-03	80.6000	91.6400	80.6000	91.6400	+24.850%	78	932	+4.649%
2026-07-31	71.5100	74.5500	67.4300	73.4000	+4.722%	45	932	+30.654%
2026-07-30	60.3000	70.3400	60.3000	70.0900	+49.765%	274	941	+36.824%
2026-07-29	45.7000	46.8000	45.7000	46.8000	+2.542%	3	1,024	+104.915%
2026-07-28	46.0000	46.9400	45.6400	45.6400	+4.679%	4	1,022	+110.123%
2026-07-27	44.0600	44.0600	42.4900	43.6000	+5.314%	6	1,022	+119.954%
2026-07-24	41.4000	41.4000	41.4000	41.4000	+5.183%	1	1,024	+131.643%
2026-07-23	43.0000	43.0000	39.3600	39.3600	-10.239%	2	1,024	+143.648%
2026-07-22	44.8500	44.8500	43.8500	43.8500	-10.510%	4	1,022	+118.700%
2026-07-21	49.0000	49.0000	49.0000	49.0000	+3.660%	1	1,021	+95.714%
2026-07-17	47.2700	47.2700	47.2700	47.2700	-8.657%	20	1,020	+102.877%
2026-07-16	47.7600	51.7500	47.7600	51.7500	+9.062%	36	1,040	+85.314%
2026-07-15	47.8000	48.8300	47.4500	47.4500	+9.863%	33	1,045	+102.107%
2026-07-14	43.4800	43.4800	43.1900	43.1900	-6.007%	3	1,034	+122.042%
2026-07-13	44.5000	45.9500	44.5000	45.9500	+6.860%	5	1,031	+108.705%
2026-07-10	42.7400	43.0000	42.5500	43.0000	+6.120%	8	1,026	+123.023%
2026-07-09	40.6300	40.6300	39.5000	40.5200	-2.830%	3	1,018	+136.673%
2026-07-08	43.2200	43.2200	41.7000	41.7000	-11.465%	19	1,016	+129.976%
2026-07-07	47.1000	47.1000	47.1000	47.1000	+7.045%	8	1,032	+103.609%
2026-07-06	44.0000	44.0000	44.0000	44.0000	-6.482%	8	1,040	+117.955%
2026-07-02	46.1700	47.8000	45.0200	47.0500	+6.859%	12	1,043	+103.826%
2026-07-01	41.4700	46.0000	40.2000	44.0300	+11.751%	30	1,043	+117.806%
2026-06-30	38.0000	39.4000	38.0000	39.4000	+5.404%	3	1,035	+143.401%
2026-06-29	37.3800	37.3800	37.3800	37.3800	-2.300%	2	1,035	+156.554%
2026-06-26	38.6000	38.6000	37.7000	38.2600	+19.264%	7	1,037	+150.653%
2026-06-25	33.2000	33.6100	30.8200	32.0800	-16.328%	139	1,039	+198.940%
2026-06-23	38.3400	38.3400	38.3400	38.3400	+3.037%	1	1,054	+150.130%
2026-06-22	38.6300	38.6300	37.2100	37.2100	-7.438%	7	1,054	+157.726%
2026-06-18	40.2200	41.0500	38.8100	40.2000	+1.387%	17	1,047	+138.557%
2026-06-17	42.0500	42.7700	39.6500	39.6500	-12.376%	21	1,047	+141.866%
2026-06-16	45.2500	45.2500	45.2500	45.2500	-3.723%	1	1,047	+111.934%
2026-06-15	47.0000	47.0000	47.0000	47.0000	+4.561%	1	1,047	+104.043%
2026-06-12	44.3700	45.0000	42.1000	44.9500	-1.209%	215	1,047	+113.348%
2026-06-11	44.6800	45.5000	42.2800	45.5000	-3.006%	42	1,022	+110.769%
2026-06-10	46.9100	46.9100	46.9100	46.9100	-5.251%	3	1,009	+104.434%
2026-06-09	51.7800	52.9000	48.9000	49.5100	-5.099%	30	1,010	+93.698%
2026-06-08	52.1700	52.1700	52.1700	52.1700	-5.300%	1	1,004	+83.822%
2026-06-05	55.2000	55.2000	55.0200	55.0900	-10.174%	5	1,003	+74.079%
2026-06-04	61.3300	61.3300	61.3300	61.3300	+0.459%	1	1,003	+56.367%
2026-06-03	62.8700	62.8700	59.7700	61.0500	-12.661%	5	1,003	+57.084%
2026-06-02	73.0000	73.0000	69.3000	69.9000	-11.954%	10	1,001	+37.196%
2026-06-01	78.7400	80.6000	76.6500	79.3900	+22.214%	14	1,001	+20.796%
2026-05-29	63.0000	65.9500	63.0000	64.9600	+14.548%	9	994	+47.629%
2026-05-28	53.9500	57.5000	53.9500	56.7100	+14.381%	16	992	+69.106%
2026-05-27	49.5800	49.5800	49.5800	49.5800	-2.651%	1	999	+93.425%
2026-05-26	50.9900	51.6000	50.9300	50.9300	-1.680%	71	1,000	+88.298%
2026-05-22	51.8000	51.8000	51.8000	51.8000	+0.485%	1	1,053	+85.135%
2026-05-21	52.2500	53.6500	51.5500	51.5500	+3.038%	4	1,053	+86.033%
2026-05-20	50.0300	50.0300	50.0300	50.0300	-3.603%	1	1,053	+91.685%
2026-05-19	56.1600	58.1500	51.4800	51.9000	-3.172%	26	1,055	+84.778%
2026-05-18	51.4500	53.6000	51.4500	53.6000	-0.851%	4	1,055	+78.918%
2026-05-15	50.0000	54.5500	49.5000	54.0600	+14.948%	7	1,055	+77.395%
2026-05-14	47.5000	47.5000	47.0300	47.0300	+4.511%	3	1,057	+103.912%
2026-05-13	43.0000	45.0000	43.0000	45.0000	-2.110%	8	1,057	+113.111%
2026-05-12	45.0500	45.9700	45.0500	45.9700	-1.710%	2	1,057	+108.614%
2026-05-11	45.3500	46.7700	45.3500	46.7700	-4.551%	4	1,057	+105.046%
2026-05-08	48.7500	49.0000	48.7500	49.0000	+4.634%	65	1,058	+95.714%
2026-05-06	44.3000	49.2500	44.2000	46.8300	-2.132%	22	1,013	+104.783%
2026-05-04	49.7400	50.4300	47.8500	47.8500	-2.506%	6	1,021	+100.418%
2026-05-01	49.0800	49.0800	49.0800	49.0800	+9.799%	1	1,019	+95.395%
2026-04-30	44.5000	46.2000	44.5000	44.7000	-22.261%	20	1,019	+114.541%
2026-04-29	57.8000	58.5000	57.0000	57.5000	-1.961%	6	1,010	+66.783%
2026-04-28	58.6500	58.6500	58.6500	58.6500	+8.111%	3	1,013	+63.512%
2026-04-24	52.5500	54.2500	52.5500	54.2500	+3.828%	8	1,013	+76.774%
2026-04-23	52.1000	54.6000	51.4500	52.2500	-12.259%	15	1,019	+83.541%
2026-04-22	59.8500	59.8500	59.5500	59.5500	+3.782%	192	998	+61.041%
2026-04-21	57.5000	57.5000	57.3800	57.3800	+9.358%	6	828	+67.131%
2026-04-20	52.4700	52.4700	52.4700	52.4700	-4.513%	4	828	+82.771%
2026-04-17	57.0100	59.5000	54.9500	54.9500	+2.233%	9	830	+74.522%
2026-04-16	53.8300	55.0000	51.5200	53.7500	+6.436%	7	832	+78.419%
2026-04-15	46.3000	51.4200	46.3000	50.5000	+20.640%	18	834	+89.901%
2026-04-14	41.0000	41.8600	41.0000	41.8600	+12.105%	7	841	+129.097%
2026-04-13	36.9000	37.5000	36.9000	37.3400	+17.421%	4	842	+156.829%
2026-04-10	31.8000	31.8000	31.8000	31.8000	+2.350%	1	843	+201.572%
2026-04-09	30.9300	31.0800	30.5000	31.0700	-6.697%	8	843	+208.658%
2026-04-08	33.3000	33.3000	33.3000	33.3000	+5.748%	1	847	+187.988%
2026-04-07	30.5700	31.4900	30.5700	31.4900	-2.809%	3	847	+204.541%
2026-04-06	32.4000	32.4000	32.4000	32.4000	-3.284%	1	847	+195.988%
2026-04-02	31.0600	33.5000	31.0600	33.5000	+3.299%	4	847	+186.269%
2026-04-01	32.9400	33.2500	32.2500	32.4300	+15.697%	9	847	+195.714%
2026-03-30	30.0000	31.0000	28.0300	28.0300	-4.073%	40	852	+242.133%
2026-03-27	29.6100	29.7000	28.9500	29.2200	-6.586%	34	867	+228.200%
2026-03-26	32.4000	32.4000	31.1000	31.2800	-4.576%	67	871	+206.586%
2026-03-25	34.9500	34.9500	32.6500	32.7800	-2.003%	27	865	+192.556%
2026-03-24	35.9700	35.9700	33.1800	33.4500	-8.532%	81	860	+186.697%
2026-03-23	38.5000	38.5000	36.5700	36.5700	-3.228%	5	863	+162.237%
2026-03-20	37.8000	37.8000	37.7900	37.7900	-3.350%	20	866	+153.771%
2026-03-19	40.0000	40.0000	39.1000	39.1000	-8.581%	3	864	+145.269%
2026-03-18	42.7700	42.7700	42.7700	42.7700	-2.818%	1	863	+124.223%
2026-03-17	44.0100	44.0100	44.0100	44.0100	-2.633%	1	862	+117.905%
2026-03-16	44.0000	45.2100	44.0000	45.2000	-5.735%	9	862	+112.168%
2026-03-12	47.9500	47.9500	47.9500	47.9500	-0.415%	16	861	+100.000%
2026-03-11	50.1600	50.1600	48.1500	48.1500	-2.412%	4	877	+99.169%
2026-03-10	49.3400	49.3400	49.3400	49.3400	-4.231%	10	876	+94.366%
2026-03-09	51.0100	51.5200	51.0100	51.5200	-7.171%	2	876	+86.141%
2026-03-06	55.5000	55.5000	55.5000	55.5000	+3.487%	1	875	+72.793%
2026-03-05	54.7500	54.7500	53.6300	53.6300	+0.846%	6	874	+78.818%
2026-03-04	50.8000	53.1800	50.8000	53.1800	+4.275%	2	877	+80.331%
2026-03-03	49.5300	51.0000	49.5300	51.0000	+7.709%	3	877	+88.039%
2026-03-02	47.0000	48.6400	47.0000	47.3500	+4.203%	3	878	+102.534%
2026-02-27	46.3100	46.3100	45.4400	45.4400	-7.960%	30	878	+111.048%
2026-02-26	49.3500	49.3800	49.3500	49.3700	+10.201%	28	879	+94.248%
2026-02-25	44.8000	44.8000	44.8000	44.8000	+8.844%	1	879	+114.063%
2026-02-24	41.1900	41.1900	41.1600	41.1600	+1.906%	2	879	+132.993%
2026-02-23	42.3000	42.3000	40.3900	40.3900	-12.196%	6	877	+137.435%
2026-02-20	45.5300	46.7000	45.5300	46.0000	+0.218%	14	877	+108.478%
2026-02-19	47.5000	47.5000	45.9000	45.9000	-0.217%	9	878	+108.932%
2026-02-18	45.4000	46.0100	45.4000	46.0000	+0.988%	11	879	+108.478%
2026-02-17	45.5500	45.5500	45.5500	45.5500	-1.172%	1	881	+110.538%
2026-02-13	47.3000	47.7000	45.8500	46.0900	-3.779%	159	868	+108.071%
2026-02-12	47.7000	47.9000	45.6600	47.9000	-0.208%	37	868	+100.209%
2026-02-11	47.2700	48.0000	47.2700	48.0000	-13.731%	33	875	+99.792%
2026-02-10	55.6400	55.6400	55.6400	55.6400	+7.455%	25	874	+72.358%
2026-02-09	49.1000	52.1500	49.1000	51.7800	+12.639%	30	874	+85.207%
2026-02-06	43.3300	45.9700	42.4500	45.9700	+1.144%	46	860	+108.614%
2026-02-05	46.1400	47.1600	44.5000	45.4500	-10.935%	31	861	+111.001%
2026-02-04	51.0200	52.5500	50.7500	51.0300	+3.825%	10	847	+87.929%
2026-02-03	52.0000	52.0000	48.5000	49.1500	-11.441%	50	838	+95.117%
2026-02-02	57.5000	57.5000	55.3200	55.5000	-5.772%	21	801	+72.793%
2026-01-30	61.9000	62.1500	58.9000	58.9000	+0.085%	29	799	+62.818%
2026-01-29	59.7100	61.2700	56.4500	58.8500	-34.538%	78	795	+62.957%
2026-01-28	86.8800	90.0000	86.8800	89.9000	+2.415%	10	749	+6.674%
2026-01-27	84.8900	87.9500	84.8900	87.7800	+10.152%	7	746	+9.250%
2026-01-26	78.8800	79.6900	78.8800	79.6900	+0.239%	2	746	+20.341%
2026-01-23	75.1000	82.2500	75.1000	79.5000	+15.117%	19	745	+20.629%
2026-01-22	67.5000	69.7000	67.5000	69.0600	+6.246%	22	740	+38.865%
2026-01-21	68.3800	68.3800	63.7000	65.0000	-8.425%	32	733	+47.538%
2026-01-20	70.3500	70.9800	70.3500	70.9800	-5.599%	3	722	+35.108%
2026-01-16	72.6500	75.1900	72.6500	75.1900	+3.113%	3	720	+27.544%
2026-01-15	74.5500	74.5500	72.9200	72.9200	+0.579%	5	720	+31.514%
2026-01-14	75.6500	75.7500	72.5000	72.5000	-8.805%	33	720	+32.276%
2026-01-13	80.3000	80.3000	78.0500	79.5000	-6.963%	5	705	+20.629%
2026-01-12	85.9000	85.9500	85.4500	85.4500	+1.787%	10	703	+12.229%
2026-01-09	83.4000	84.0500	83.4000	83.9500	-2.156%	3	700	+14.235%
2026-01-08	85.6000	85.8000	85.1300	85.8000	-6.352%	6	699	+11.772%
2026-01-07	89.0500	92.2500	89.0500	91.6200	+8.490%	10	699	+4.671%
2026-01-06	82.3000	84.5000	82.3000	84.4500	+1.502%	21	698	+13.558%
2026-01-05	82.4800	83.2000	82.4800	83.2000	+0.848%	18	695	+15.264%
2026-01-02	88.5100	88.5100	82.0200	82.5000	-8.759%	24	695	+16.242%
2025-12-31	90.4200	90.4200	90.4200	90.4200	-1.234%	27	686	+6.061%
2025-12-30	91.5000	91.5500	91.5000	91.5500	+1.553%	6	686	+4.752%
2025-12-29	90.1500	90.1500	90.1500	90.1500	-1.829%	1	680	+6.378%
2025-12-26	91.8300	91.8300	91.8300	91.8300	-1.364%	1	681	+4.432%
2025-12-24	93.1000	93.1000	93.1000	93.1000	+0.377%	1	681	+3.008%
2025-12-23	92.7500	92.7500	92.7500	92.7500	+1.923%	1	681	+3.396%
2025-12-22	91.0000	91.0000	91.0000	91.0000	+3.292%	2	680	+5.385%
2025-12-16	85.8000	88.1000	85.8000	88.1000	+1.090%	22	680	+8.854%
2025-12-15	87.5000	87.5000	87.1500	87.1500	-4.409%	6	665	+10.040%
2025-12-12	91.5000	91.5000	91.1700	91.1700	-3.930%	2	665	+5.188%
2025-12-11	91.8000	94.9000	91.8000	94.9000	+4.057%	4	666	+1.054%
2025-12-10	91.5500	91.5500	91.0400	91.2000	-7.646%	4	665	+5.154%
2025-12-08	97.2400	98.7500	97.1700	98.7500	+5.446%	6	666	-2.886%
2025-12-05	93.6000	93.6500	93.6000	93.6500	+3.173%	11	664	+2.403%
2025-12-04	90.6000	90.7700	90.6000	90.7700	-3.743%	3	654	+5.652%
2025-12-03	90.9700	94.3000	88.0000	94.3000	-2.723%	19	652	+1.697%
2025-12-02	96.9400	96.9400	96.9400	96.9400	+1.646%	1	657	-1.073%
2025-12-01	95.7500	95.7500	95.3700	95.3700	-2.981%	3	658	+0.556%
2025-11-28	98.4000	98.4000	98.3000	98.3000	+2.932%	2	659	-2.442%
2025-11-26	93.4300	96.3000	93.4300	95.5000	+5.642%	7	654	+0.419%
2025-11-25	84.8000	90.4000	84.8000	90.4000	+2.552%	11	654	+6.084%
2025-11-24	85.0000	89.6000	85.0000	88.1500	-0.732%	3	654	+8.792%
2025-11-21	92.9100	92.9100	88.8000	88.8000	-5.712%	20	653	+7.995%
2025-11-20	97.5700	97.5700	94.1800	94.1800	-3.544%	6	649	+1.826%
2025-11-19	101.4000	101.4000	97.0000	97.6400	-4.049%	41	649	-1.782%
2025-11-18	106.7000	106.7000	99.8000	101.7600	-9.272%	8	659	-5.759%
2025-11-17	112.1600	112.1600	112.1600	112.1600	+0.592%	1	657	-14.497%
2025-11-11	107.5000	111.5000	107.1700	111.5000	+0.905%	5	657	-13.991%
2025-11-10	108.5000	110.5000	108.5000	110.5000	+5.772%	6	655	-13.213%
2025-11-07	103.3600	104.4700	103.0000	104.4700	-0.505%	4	650	-8.203%
2025-11-06	105.0000	105.0000	105.0000	105.0000	-5.830%	2	649	-8.667%
2025-11-05	113.3800	113.3800	111.5000	111.5000	-2.373%	3	647	-13.991%
2025-11-04	112.1500	114.2100	112.1500	114.2100	-0.721%	5	644	-16.032%
2025-11-03	115.0400	115.0400	115.0400	115.0400	-6.472%	5	646	-16.638%
2025-10-30	122.2100	123.0000	122.2000	123.0000	-7.001%	5	646	-22.033%
2025-10-29	132.2600	132.2600	132.2600	132.2600	-2.807%	1	647	-27.491%
2025-10-28	135.7000	136.3300	134.6300	136.0800	+21.859%	9	646	-29.527%
2025-10-13	111.6700	111.6700	111.6700	111.6700	-0.357%	2	650	-14.122%
2025-10-10	112.0700	112.0700	112.0700	112.0700	-2.894%	1	650	-14.428%
2025-10-09	115.4100	115.4100	115.4100	115.4100	-3.317%	1	650	-16.905%
2025-10-08	119.3700	119.3700	119.3700	119.3700	+1.591%	1	650	-19.662%
2025-10-07	117.5000	117.5000	117.5000	117.5000	-4.003%	5	656	-18.383%
2025-10-06	115.2500	122.4000	115.2500	122.4000	+6.713%	2	656	-21.650%
2025-10-03	114.6500	114.7000	114.6500	114.7000	+2.110%	2	655	-16.391%
2025-10-02	114.6300	114.6300	109.9000	112.3300	+2.444%	72	656	-14.627%
2025-10-01	109.6500	109.6500	109.6500	109.6500	-2.098%	1	657	-12.540%
2025-09-30	112.0000	112.0000	112.0000	112.0000	+2.004%	2	657	-14.375%
2025-09-26	109.8000	109.8000	109.8000	109.8000	+2.761%	1	659	-12.659%
2025-09-24	106.6800	106.8500	106.6800	106.8500	+0.329%	2	659	-10.248%
2025-09-23	107.5900	108.4400	106.5000	106.5000	-4.338%	8	661	-9.953%
2025-09-22	111.7000	111.7000	111.3300	111.3300	-0.687%	3	665	-13.860%
2025-09-19	109.0000	112.1000	109.0000	112.1000	+4.522%	6	664	-14.451%
2025-09-18	107.2500	107.2500	107.2500	107.2500	+0.704%	1	660	-10.583%
2025-09-17	105.1000	107.2700	105.0300	106.5000	-3.287%	58	659	-9.953%
2025-09-16	110.1200	110.1200	110.1200	110.1200	+1.028%	1	659	-12.913%
2025-09-15	108.2000	110.2500	108.2000	109.0000	+0.498%	11	658	-12.018%
2025-09-12	105.1500	108.4600	104.1400	108.4600	+8.039%	4	664	-11.580%
2025-09-11	100.0000	100.3900	99.8100	100.3900	+0.915%	5	661	-4.473%
2025-09-10	100.7500	100.7500	99.4800	99.4800	+1.510%	3	661	-3.599%
2025-09-09	98.9500	98.9500	98.0000	98.0000	-1.508%	16	664	-2.143%
2025-09-08	99.5000	99.5000	99.5000	99.5000	+2.810%	1	658	-3.618%
2025-09-05	97.7700	97.7700	96.7800	96.7800	-7.299%	2	657	-0.909%
2025-09-04	104.4000	104.4000	104.4000	104.4000	+0.481%	1	655	-8.142%
2025-09-03	103.9000	103.9000	103.9000	103.9000	+3.188%	15	656	-7.700%
2025-09-02	100.6900	100.6900	100.6900	100.6900	-4.586%	1	656	-4.757%
2025-08-29	104.1800	106.3700	104.1800	105.5300	-1.420%	4	656	-9.125%
2025-08-28	107.0500	107.0500	107.0500	107.0500	+6.464%	1	656	-10.416%
2025-08-26	100.5500	100.5500	100.5500	100.5500	-4.238%	1	655	-4.625%
2025-08-25	106.9800	106.9800	105.0000	105.0000	-0.709%	2	656	-8.667%
2025-08-21	105.7500	105.7500	105.7500	105.7500	-0.349%	1	654	-9.314%
2025-08-20	105.4900	106.1200	105.4900	106.1200	-2.553%	3	653	-9.631%
2025-08-19	109.0000	110.0400	108.9000	108.9000	-3.628%	7	654	-11.938%
2025-08-18	117.4100	117.4100	113.0000	113.0000	-5.241%	2	653	-15.133%
2025-08-14	118.6500	119.2500	118.6500	119.2500	+0.718%	4	654	-19.581%
2025-08-13	118.4000	118.4000	118.4000	118.4000	-3.213%	5	654	-19.003%
2025-08-12	122.3300	122.3300	122.3300	122.3300	+4.359%	2	654	-21.605%
2025-08-11	121.7500	121.7500	117.2200	117.2200	-0.332%	3	656	-18.188%
2025-08-08	117.9800	118.4500	117.6100	117.6100	+1.100%	7	657	-18.459%
2025-08-07	119.9000	119.9000	116.3300	116.3300	-4.326%	6	658	-17.562%
2025-08-06	121.5900	121.5900	121.5900	121.5900	-2.549%	1	658	-21.128%
2025-08-05	124.7700	124.7700	124.7700	124.7700	-1.211%	2	657	-23.139%
2025-08-04	130.4500	130.4500	126.3000	126.3000	+4.062%	102	659	-24.070%
2025-08-01	122.5000	122.5000	120.3100	121.3700	-5.453%	10	624	-20.985%
2025-07-31	134.5000	137.7500	128.1300	128.3700	+14.718%	63	621	-25.294%
2025-07-30	112.0000	112.2500	111.9000	111.9000	-1.061%	15	668	-14.298%
2025-07-29	113.3500	113.3500	111.8500	113.1000	+1.380%	9	667	-15.208%
2025-07-28	112.4000	112.4000	110.5700	111.5600	-1.813%	15	664	-14.037%
2025-07-25	113.1000	116.6900	113.1000	113.6200	+1.582%	166	663	-15.596%
2025-07-24	109.4300	113.2100	109.2600	111.8500	+4.172%	307	648	-14.260%
2025-07-23	106.2300	107.6300	105.5000	107.3700	-0.149%	106	597	-10.683%
2025-07-22	110.5100	111.3500	107.1900	107.5300	-2.688%	321	571	-10.816%
2025-07-21	111.2100	111.4000	110.0400	110.5000	-0.844%	162	511	-13.213%
2025-07-18	111.7600	113.0500	109.7400	111.4400	-1.624%	282	483	-13.945%
2025-07-17	111.7500	114.0400	111.7500	113.2800	+3.736%	88	443	-15.343%
2025-07-16	108.0400	109.4900	107.8400	109.2000	-0.091%	84	446	-12.179%
2025-07-15	106.4500	110.8700	106.4500	109.3000	+2.236%	148	436	-12.260%
2025-07-14	106.4200	107.4000	106.0600	106.9100	-0.438%	115	438	-10.298%
2025-07-11	106.3000	109.0000	106.3000	107.3800	+1.474%	3	417	-10.691%
2025-07-10	105.4300	106.0800	105.4300	105.8200	-0.853%	23	417	-9.374%
2025-07-09	105.8500	106.7300	104.9500	106.7300	+4.432%	19	426	-10.147%
2025-07-08	102.1000	102.2000	102.1000	102.2000	-1.294%	2	411	-6.164%
2025-07-07	104.1800	104.1800	102.8400	103.5400	-1.606%	31	410	-7.379%
2025-07-03	103.6900	105.2300	103.6900	105.2300	+7.050%	3	401	-8.866%
2025-07-02	98.3000	98.5000	98.3000	98.3000	-1.256%	4	401	-2.442%
2025-07-01	100.2700	100.6800	99.5500	99.5500	-4.910%	7	400	-3.666%
2025-06-30	103.1700	104.6900	102.1500	104.6900	+0.538%	9	404	-8.396%
2025-06-27	104.1300	104.1300	104.1300	104.1300	+2.389%	1	405	-7.904%
2025-06-26	102.5000	102.5000	101.6300	101.7000	+1.295%	5	406	-5.703%
2025-06-25	101.1200	102.7000	100.4000	100.4000	+0.531%	58	405	-4.482%
2025-06-24	98.0000	99.8700	98.0000	99.8700	+2.557%	3	370	-3.975%
2025-06-23	92.0000	97.3800	89.9900	97.3800	+4.766%	19	368	-1.520%
2025-06-20	95.8000	95.8000	92.9500	92.9500	-1.117%	10	361	+3.174%
2025-06-18	93.0000	94.2000	93.0000	94.0000	+0.978%	6	364	+2.021%
2025-06-17	92.0000	93.5300	92.0000	93.0900	-0.651%	80	364	+3.019%
2025-06-16	92.9700	94.7500	92.7000	93.7000	+0.894%	26	366	+2.348%
2025-06-13	93.7200	93.7200	92.8700	92.8700	-2.057%	52	370	+3.263%
2025-06-12	91.6400	94.9400	91.6400	94.8200	+6.539%	29	394	+1.139%
2025-06-11	91.0600	91.3800	88.8600	89.0000	+1.159%	16	401	+7.753%
2025-06-10	87.4500	87.9800	87.4000	87.9800	-2.612%	8	400	+9.002%
2025-06-09	89.1800	90.3500	88.7500	90.3400	-0.144%	12	397	+6.155%
2025-06-06	89.9400	90.4700	89.2000	90.4700	+5.039%	36	389	+6.002%
2025-06-05	86.1300	86.1300	86.1300	86.1300	+1.032%	3	375	+11.343%
2025-06-04	84.1200	85.2500	84.1200	85.2500	+1.055%	2	377	+12.493%
2025-06-03	84.5900	84.5900	84.3600	84.3600	+1.835%	2	377	+13.679%
2025-06-02	83.4800	83.4800	82.8400	82.8400	-0.157%	29	376	+15.765%
2025-05-28	84.4500	84.4500	82.9700	82.9700	+0.375%	5	352	+15.584%
2025-05-27	82.8300	83.0500	82.4900	82.6600	+1.423%	14	350	+16.017%
2025-05-22	81.4500	81.5000	81.4500	81.5000	-0.791%	2	349	+17.669%
2025-05-19	82.1500	82.1500	82.1500	82.1500	+5.267%	1	348	+16.738%
2025-05-16	77.5900	78.0400	77.5900	78.0400	-2.450%	6	349	+22.886%
2025-05-15	80.0000	80.0000	80.0000	80.0000	-0.162%	1	349	+19.875%
2025-05-14	79.1500	80.1700	79.1500	80.1300	+2.141%	6	348	+19.681%
2025-05-13	79.3000	79.3000	78.4500	78.4500	+3.224%	32	343	+22.243%
2025-05-12	75.4500	76.2000	74.3100	76.0000	+8.370%	11	312	+26.184%
2025-05-07	70.1300	70.1300	70.1300	70.1300	-0.988%	2	309	+36.746%
2025-05-06	70.8300	70.8300	70.8300	70.8300	-1.488%	8	307	+35.395%
2025-05-05	71.9500	71.9500	71.9000	71.9000	+1.268%	7	311	+33.380%
2025-05-02	70.0000	71.0000	70.0000	71.0000	+5.498%	10	305	+35.070%
2025-05-01	68.6000	68.6000	66.6000	67.3000	+45.797%	41	304	+42.496%
2025-04-29	46.1600	46.1600	46.1600	46.1600	+1.451%	2	295	+107.756%
2025-04-28	45.5000	45.5000	45.5000	45.5000	-0.763%	1	293	+110.769%
2025-04-25	43.2000	45.8500	43.2000	45.8500	+4.394%	6	293	+109.160%
2025-04-24	43.4500	43.9200	43.4500	43.9200	+20.329%	2	292	+118.352%
2025-04-22	36.3100	36.5000	36.3100	36.5000	+8.148%	2	291	+162.740%
2025-04-21	35.1000	35.1000	33.4100	33.7500	-9.663%	4	289	+184.148%
2025-04-17	37.3600	37.3600	37.3600	37.3600	-2.556%	1	289	+156.692%
2025-04-16	40.0600	40.0600	38.3400	38.3400	-18.042%	5	289	+150.130%
2025-04-14	46.7800	46.7800	46.7800	46.7800	-1.204%	1	292	+105.002%
2025-04-11	47.3500	47.3500	47.3500	47.3500	+1.740%	6	291	+102.534%
2025-04-09	35.2600	46.5400	35.2600	46.5400	+43.332%	8	288	+106.059%
2025-04-08	37.3000	37.3000	32.4700	32.4700	-3.075%	10	294	+195.350%
2025-04-07	30.0000	33.8000	30.0000	33.5000	-6.189%	9	301	+186.269%
2025-04-04	37.8700	37.8700	35.4900	35.7100	-14.467%	20	304	+168.552%
2025-04-03	40.4400	41.7500	40.4400	41.7500	-4.089%	15	300	+129.701%
2025-04-02	44.0800	45.3000	43.5300	43.5300	+0.138%	12	308	+120.308%
2025-04-01	40.5000	43.4700	40.5000	43.4700	+9.773%	5	297	+120.612%
2025-03-31	42.0000	42.0000	39.2500	39.6000	-8.121%	202	296	+142.172%
2025-03-28	46.3700	46.3700	42.7000	43.1000	-12.309%	56	116	+122.506%
2025-03-21	47.3800	49.1500	47.2100	49.1500	+3.801%	10	116	+95.117%
2025-03-20	47.9600	48.1900	46.9200	47.3500	-2.311%	23	120	+102.534%
2025-03-19	48.4700	48.4700	48.4700	48.4700	+0.979%	2	119	+97.854%
2025-03-18	48.0000	48.0000	48.0000	48.0000	-2.300%	1	121	+99.792%
2025-03-14	49.1300	49.1300	49.1300	49.1300	+1.320%	2	121	+95.196%
2025-03-13	46.9500	48.4900	46.0500	48.4900	+1.232%	9	116	+97.773%
2025-03-12	47.2000	48.2000	44.5500	47.9000	-0.416%	13	116	+100.209%
2025-03-11	48.1000	48.1000	48.1000	48.1000	+11.731%	7	115	+99.376%
2025-03-10	49.6200	49.6200	43.0500	43.0500	-13.380%	22	108	+122.764%
2025-03-07	50.8100	50.8100	49.7000	49.7000	-7.912%	10	124	+92.958%
2025-03-05	53.1300	53.9700	53.1300	53.9700	+6.240%	4	125	+77.691%
2025-03-04	47.1500	51.0000	47.1500	50.8000	+0.794%	19	122	+88.780%
2025-03-03	50.0000	52.7000	49.8000	50.4000	-4.545%	46	110	+90.278%
2025-02-28	51.0000	52.8000	50.6500	52.8000	-2.132%	166	139	+81.629%
2025-02-27	58.5000	58.5000	53.9500	53.9500	-3.315%	2	86	+77.757%
2025-02-26	55.8000	55.8000	55.8000	55.8000	+0.378%	1	87	+71.864%
2025-02-25	55.7500	57.0500	55.5900	55.5900	-9.048%	6	87	+72.513%
2025-02-14	61.1200	61.1200	61.1200	61.1200	-0.229%	6	88	+56.904%
2025-02-13	61.2600	61.2600	61.2600	61.2600	-0.761%	2	88	+56.546%
2025-02-12	61.7300	61.7300	61.7300	61.7300	-0.032%	1	86	+55.354%
2025-02-11	61.7500	61.7500	61.7500	61.7500	+0.162%	1	85	+55.304%
2025-02-07	61.6500	61.6500	61.6500	61.6500	-6.164%	2	85	+55.556%
2025-02-06	65.7000	65.7000	65.7000	65.7000	+4.452%	1	84	+45.967%
2025-02-03	62.9000	62.9000	62.9000	62.9000	-4.625%	10	84	+52.464%
2025-01-31	65.1700	65.9500	65.1700	65.9500	+2.550%	108	74	+45.413%
2025-01-30	63.1700	65.3000	62.3600	64.3100	-21.140%	14	20	+49.121%
2025-01-29	81.5500	81.5500	81.5500	81.5500	+1.683%	1	11	+17.597%
2025-01-28	80.2000	80.2000	80.2000	80.2000	-0.767%	1	10	+19.576%
2025-01-24	83.0000	83.0000	80.8200	80.8200	-2.060%	6	10	+18.659%
2025-01-23	82.5200	82.5200	82.5200	82.5200	-0.877%	1	11	+16.214%
2025-01-22	79.9300	83.2500	79.9300	83.2500	+16.434%	4	10	+15.195%
2025-01-15	69.0000	72.1300	69.0000	71.5000	+5.973%	5	12	+34.126%
2025-01-13	67.4700	67.4700	67.4700	67.4700	-3.711%	3	7	+42.137%
2025-01-10	71.7000	71.7000	70.0700	70.0700	-2.219%	4	4	+36.863%
2025-01-08	71.6600	71.6600	71.6600	71.6600	0.000%	2	0	+33.826%