Dark

MSFT20271217C490
MSFT Dec 17 2027 490.00 Call (MSFT271217C00490000)
option OPRA

EOD

Sep 28, 2026

94.23-5.010%(-4.97)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	88.9500	94.2300	88.9500	94.2300	-5.010%	8	989	0.000%
2026-09-25	98.0800	99.2000	98.0800	99.2000	+20.902%	3	989	-5.010%
2026-09-24	82.0500	82.0500	82.0500	82.0500	-5.112%	1	989	+14.845%
2026-09-22	85.1600	86.4700	83.5500	86.4700	+2.696%	34	988	+8.974%
2026-09-21	82.3300	84.3000	82.3200	84.2000	+0.238%	5	983	+11.912%
2026-09-18	83.5500	84.0000	83.5500	84.0000	+1.205%	11	983	+12.179%
2026-09-17	83.0000	83.0000	83.0000	83.0000	-0.777%	1	974	+13.530%
2026-09-16	83.6500	83.6500	83.6500	83.6500	-4.411%	1	974	+12.648%
2026-09-15	88.9800	88.9800	87.0700	87.5100	+2.351%	8	973	+7.679%
2026-09-11	85.5000	85.5000	85.5000	85.5000	+3.323%	1	971	+10.211%
2026-09-10	81.1000	83.9000	81.1000	82.7500	+1.038%	5	971	+13.873%
2026-09-09	82.9500	82.9500	81.9000	81.9000	-0.413%	5	971	+15.055%
2026-09-08	82.2000	82.2400	82.1500	82.2400	-5.395%	3	970	+14.579%
2026-09-04	87.6000	87.6000	86.7000	86.9300	-7.874%	3	969	+8.398%
2026-09-03	93.9000	96.2000	93.9000	94.3600	+12.534%	8	969	-0.138%
2026-09-02	83.8500	83.8500	83.8500	83.8500	-5.882%	2	971	+12.379%
2026-09-01	92.0000	92.0000	89.0900	89.0900	-12.278%	2	973	+5.769%
2026-08-28	97.4500	101.5600	97.3500	101.5600	+8.215%	39	973	-7.217%
2026-08-27	91.6700	93.8500	91.2600	93.8500	+7.874%	17	981	+0.405%
2026-08-26	85.4000	87.0000	85.4000	87.0000	+4.467%	6	968	+8.310%
2026-08-24	83.0000	83.2800	83.0000	83.2800	+2.942%	2	968	+13.148%
2026-08-21	80.9000	80.9000	80.9000	80.9000	+1.633%	1	969	+16.477%
2026-08-19	78.2200	82.5900	78.2200	79.6000	+0.239%	7	969	+18.379%
2026-08-18	78.4400	79.4100	78.4400	79.4100	+1.159%	5	967	+18.663%
2026-08-17	80.0000	80.4000	77.4500	78.5000	-10.643%	11	968	+20.038%
2026-08-14	88.5000	89.5500	87.8500	87.8500	+1.385%	10	967	+7.262%
2026-08-13	88.2100	90.9500	86.6500	86.6500	+0.231%	8	964	+8.748%
2026-08-12	91.9300	91.9300	86.4500	86.4500	-8.237%	12	968	+8.999%
2026-08-11	95.5700	95.5700	94.2100	94.2100	-3.867%	10	969	+0.021%
2026-08-10	94.5000	101.8300	94.5000	98.0000	+4.891%	10	970	-3.847%
2026-08-07	96.7500	96.7500	93.4300	93.4300	+0.193%	6	970	+0.856%
2026-08-06	88.3300	93.2500	88.0600	93.2500	+7.233%	14	973	+1.051%
2026-08-05	87.7500	89.3500	86.5000	86.9600	-5.458%	17	976	+8.360%
2026-08-04	79.5500	92.8800	79.5500	91.9800	+6.090%	42	973	+2.446%
2026-08-03	85.0000	88.0500	81.0000	86.7000	+22.805%	69	991	+8.685%
2026-07-31	67.8800	70.6000	67.6800	70.6000	+12.960%	41	1,035	+33.470%
2026-07-30	60.0000	66.4900	59.1500	62.5000	+51.699%	104	1,045	+50.768%
2026-07-29	41.2000	41.2000	41.2000	41.2000	-2.600%	2	1,070	+128.714%
2026-07-28	42.3000	42.3000	42.3000	42.3000	+9.105%	8	1,071	+122.766%
2026-07-24	38.7700	38.7700	38.7700	38.7700	-19.648%	1	1,071	+143.049%
2026-07-20	46.8500	48.2500	46.8500	48.2500	+7.725%	15	1,070	+95.295%
2026-07-17	43.2000	44.7900	43.2000	44.7900	-5.705%	12	1,055	+110.382%
2026-07-16	45.0000	48.5500	45.0000	47.5000	+15.854%	23	1,045	+98.379%
2026-07-14	41.0000	41.0000	41.0000	41.0000	-7.491%	3	1,041	+129.829%
2026-07-07	45.5300	45.5300	44.3200	44.3200	+10.800%	3	1,041	+112.613%
2026-07-06	40.0000	40.0000	40.0000	40.0000	-7.193%	10	1,042	+135.575%
2026-07-02	43.4100	43.4200	43.0400	43.1000	+5.250%	10	1,062	+118.631%
2026-07-01	38.0000	40.9500	38.0000	40.9500	+17.100%	3	1,062	+130.110%
2026-06-30	36.4000	36.4000	34.9700	34.9700	-0.228%	26	1,061	+169.460%
2026-06-29	35.0500	35.0500	35.0500	35.0500	-2.095%	1	1,055	+168.845%
2026-06-26	33.9600	37.0000	33.9600	35.8000	+18.152%	9	1,055	+163.212%
2026-06-25	31.4300	33.0000	29.6800	30.3000	-9.498%	9	1,049	+210.990%
2026-06-24	34.8400	36.1100	33.4800	33.4800	-5.955%	5	1,049	+181.452%
2026-06-23	35.6000	35.6000	35.6000	35.6000	+3.972%	1	1,047	+164.691%
2026-06-22	35.3900	35.4500	34.1200	34.2400	-9.657%	35	1,048	+175.204%
2026-06-18	37.0000	38.0000	37.0000	37.9000	+1.609%	3	1,042	+148.628%
2026-06-17	39.7400	39.7400	37.3000	37.3000	-13.657%	6	1,042	+152.627%
2026-06-16	43.2000	43.2000	43.2000	43.2000	-4.657%	1	1,042	+118.125%
2026-06-15	45.3100	45.3100	45.3100	45.3100	+9.577%	1	1,041	+107.967%
2026-06-12	41.1500	41.3500	41.0000	41.3500	+0.854%	12	1,040	+127.884%
2026-06-11	42.8000	42.8000	39.8500	41.0000	-8.462%	63	1,039	+129.829%
2026-06-10	47.1500	47.1500	44.4500	44.7900	-4.682%	17	1,046	+110.382%
2026-06-09	48.0000	48.0000	45.3000	46.9900	-4.200%	8	1,034	+100.532%
2026-06-08	49.0500	49.0500	49.0500	49.0500	-8.659%	2	1,028	+92.110%
2026-06-05	54.3300	54.3300	53.6800	53.7000	-6.690%	5	1,030	+75.475%
2026-06-04	59.7700	59.7700	57.5500	57.5500	+0.700%	3	1,027	+63.736%
2026-06-03	59.8300	59.8300	56.7500	57.1500	-14.701%	70	1,027	+64.882%
2026-06-02	65.4000	67.0000	65.4000	67.0000	-10.667%	21	1,008	+40.642%
2026-06-01	75.0000	75.8000	75.0000	75.0000	+20.327%	7	1,013	+25.640%
2026-05-29	62.4800	63.5400	62.0000	62.3300	+17.938%	20	1,012	+51.179%
2026-05-28	52.0000	54.0000	52.0000	52.8500	+12.687%	8	1,016	+78.297%
2026-05-26	49.5000	49.5000	46.9000	46.9000	-5.634%	2	1,018	+100.917%
2026-05-21	49.4000	49.7000	48.5000	49.7000	+2.263%	34	1,017	+89.598%
2026-05-19	55.0000	55.0000	48.6000	48.6000	-6.087%	12	1,017	+93.889%
2026-05-15	51.2000	51.7500	51.2000	51.7500	+24.549%	3	1,018	+82.087%
2026-05-13	40.8000	41.8600	40.8000	41.5500	-1.540%	3	1,021	+126.787%
2026-05-12	42.3000	42.3000	42.0000	42.2000	-1.860%	4	1,020	+123.294%
2026-05-11	42.1000	43.0000	42.1000	43.0000	-3.674%	2	1,020	+119.140%
2026-05-08	44.8000	44.8000	44.6400	44.6400	-10.720%	6	1,019	+111.089%
2026-05-07	50.0000	50.0000	50.0000	50.0000	+8.342%	1	1,016	+88.460%
2026-05-06	41.2500	46.1500	41.2500	46.1500	+3.198%	27	1,015	+104.182%
2026-05-04	44.7200	44.7200	44.7200	44.7200	+11.800%	1	1,003	+110.711%
2026-04-30	46.0000	46.0000	40.0000	40.0000	-25.234%	12	1,002	+135.575%
2026-04-29	53.5000	53.5000	53.5000	53.5000	-1.654%	1	999	+76.131%
2026-04-28	54.4000	54.4000	54.4000	54.4000	+1.379%	1	999	+73.217%
2026-04-27	53.0000	53.6600	53.0000	53.6600	+6.680%	11	1,000	+75.606%
2026-04-24	50.3000	50.3000	50.3000	50.3000	+1.309%	1	991	+87.336%
2026-04-23	51.0000	51.0000	48.7000	49.6500	-12.124%	4	992	+89.789%
2026-04-22	56.5000	56.5000	56.5000	56.5000	+6.303%	1	992	+66.779%
2026-04-21	53.1500	53.1500	53.1500	53.1500	+9.362%	1	991	+77.291%
2026-04-20	49.4600	49.4600	48.6000	48.6000	-3.187%	12	991	+93.889%
2026-04-17	53.3800	55.4000	50.2000	50.2000	-1.896%	4	999	+87.709%
2026-04-16	51.0000	51.1900	51.0000	51.1700	+29.381%	48	1,000	+84.151%
2026-04-14	39.8000	39.8000	38.0700	39.5500	+21.543%	5	1,045	+138.255%
2026-04-13	32.5400	32.5400	32.5400	32.5400	+9.562%	1	1,046	+189.582%
2026-04-10	29.7600	29.7600	29.7000	29.7000	+3.882%	6	1,045	+217.273%
2026-04-07	28.5900	28.5900	28.5900	28.5900	-3.673%	1	1,044	+229.591%
2026-04-06	30.3800	30.3800	29.6000	29.6800	+0.203%	47	1,044	+217.487%
2026-04-02	29.6200	29.6200	29.6200	29.6200	+11.858%	1	1,043	+218.130%
2026-03-27	26.7500	27.7500	26.4800	26.4800	-9.377%	33	1,043	+255.853%
2026-03-26	30.9600	30.9600	29.2200	29.2200	-3.501%	3	1,013	+222.485%
2026-03-25	30.9700	30.9700	30.2800	30.2800	-3.104%	6	1,011	+211.196%
2026-03-24	31.5000	31.5000	30.8000	31.2500	-8.007%	14	1,014	+201.536%
2026-03-23	35.8000	35.8000	33.9700	33.9700	-1.821%	5	1,015	+177.392%
2026-03-20	35.5000	35.5000	34.6000	34.6000	-4.736%	12	1,013	+172.341%
2026-03-19	37.1000	37.1000	36.3200	36.3200	-12.376%	8	1,011	+159.444%
2026-03-13	41.4500	41.4500	41.4500	41.4500	-10.841%	1	1,003	+127.334%
2026-03-10	45.8400	46.5300	45.8400	46.4900	-8.340%	13	1,003	+102.689%
2026-03-05	50.7200	50.7200	50.7200	50.7200	+2.818%	5	1,013	+85.785%
2026-03-04	49.3300	49.3300	49.3300	49.3300	+8.061%	1	1,015	+91.020%
2026-03-02	45.6500	45.6500	45.6500	45.6500	+6.113%	1	1,016	+106.418%
2026-02-27	43.0200	43.0200	43.0200	43.0200	-6.539%	6	1,015	+119.038%
2026-02-26	48.0000	48.0000	45.5500	46.0300	+2.585%	57	1,021	+104.714%
2026-02-25	43.6700	44.8700	43.6700	44.8700	+12.175%	9	1,026	+110.007%
2026-02-24	39.0500	40.0000	39.0500	40.0000	+5.988%	3	1,026	+135.575%
2026-02-23	39.8900	39.8900	37.7400	37.7400	-13.638%	7	1,027	+149.682%
2026-02-20	43.0000	43.7500	43.0000	43.7000	-1.864%	10	1,032	+115.629%
2026-02-19	44.5500	44.5500	44.5300	44.5300	+7.821%	7	1,035	+111.610%
2026-02-17	42.0800	42.2500	41.3000	41.3000	-3.392%	4	1,035	+128.160%
2026-02-13	42.6400	42.7500	42.6400	42.7500	-1.498%	19	1,033	+120.421%
2026-02-12	43.4000	43.4000	43.4000	43.4000	-3.233%	14	1,033	+117.120%
2026-02-11	46.6500	46.6500	44.7200	44.8500	-15.057%	3	1,033	+110.100%
2026-02-10	52.0200	52.8000	52.0200	52.8000	+11.864%	2	1,033	+78.466%
2026-02-09	47.3000	47.3000	47.2000	47.2000	+9.716%	152	1,033	+99.640%
2026-02-06	41.5000	43.0200	39.9000	43.0200	+7.255%	8	1,047	+119.038%
2026-02-05	41.8900	43.8300	40.1100	40.1100	-18.608%	4	1,040	+134.929%
2026-02-04	47.7500	49.2800	46.9500	49.2800	+7.130%	62	1,040	+91.213%
2026-02-03	48.3800	48.3800	46.0000	46.0000	-9.804%	123	1,001	+104.848%
2026-02-02	51.4600	51.4600	51.0000	51.0000	-10.195%	7	985	+84.765%
2026-01-30	56.7900	56.7900	56.7900	56.7900	-1.183%	5	990	+65.927%
2026-01-29	55.0000	57.5200	51.6500	57.4700	-30.263%	58	990	+63.964%
2026-01-28	82.4000	82.4100	81.8100	82.4100	-0.711%	4	950	+14.343%
2026-01-27	80.8700	83.0000	80.8700	83.0000	+5.090%	38	951	+13.530%
2026-01-26	78.1900	78.9800	78.1900	78.9800	+6.918%	4	964	+19.309%
2026-01-23	73.8700	73.8700	73.8700	73.8700	+12.865%	2	960	+27.562%
2026-01-22	64.4000	65.4500	64.4000	65.4500	+8.003%	4	960	+43.972%
2026-01-21	64.0900	64.0900	60.3000	60.6000	-8.804%	6	959	+55.495%
2026-01-20	66.1800	66.4500	65.3000	66.4500	-6.011%	9	956	+41.806%
2026-01-16	69.9500	70.7000	69.9500	70.7000	+1.800%	6	957	+33.281%
2026-01-14	72.1100	72.1100	69.4500	69.4500	-6.553%	10	957	+35.680%
2026-01-13	73.3200	74.3200	73.3200	74.3200	-6.774%	2	959	+26.790%
2026-01-12	80.9000	80.9000	79.7200	79.7200	-0.883%	5	961	+18.201%
2026-01-08	79.9000	80.4300	79.9000	80.4300	-5.709%	2	962	+17.158%
2026-01-07	84.4100	87.3000	84.4100	85.3000	+7.498%	15	961	+10.469%
2026-01-06	76.6700	79.5000	76.6700	79.3500	-6.039%	32	959	+18.752%
2025-12-31	84.6000	84.6000	84.4500	84.4500	-3.298%	2	970	+11.581%
2025-12-30	86.9500	87.3300	86.9500	87.3300	+0.460%	23	970	+7.901%
2025-12-29	85.9900	86.9300	85.9900	86.9300	-0.367%	5	974	+8.398%
2025-12-26	87.2500	87.2500	87.2500	87.2500	-1.412%	1	976	+8.000%
2025-12-24	88.5000	88.5000	88.5000	88.5000	+2.064%	1	976	+6.475%
2025-12-22	86.7100	86.7100	86.7100	86.7100	-0.505%	8	979	+8.673%
2025-12-19	87.1500	87.1500	87.1500	87.1500	-0.514%	1	979	+8.124%
2025-12-18	89.0000	89.0000	87.5700	87.6000	+4.910%	6	979	+7.568%
2025-12-17	84.0100	84.0100	83.5000	83.5000	+2.053%	2	979	+12.850%
2025-12-16	81.5600	81.8200	81.5600	81.8200	-0.220%	17	980	+15.167%
2025-12-15	83.4500	83.4500	82.0000	82.0000	-4.828%	4	989	+14.915%
2025-12-12	87.0300	87.0300	86.1600	86.1600	+0.070%	11	990	+9.366%
2025-12-10	87.0000	87.5100	85.9700	86.1000	-7.350%	13	980	+9.443%
2025-12-09	93.5800	93.5800	92.9300	92.9300	+0.759%	13	982	+1.399%
2025-12-08	92.4600	92.4600	92.2300	92.2300	+7.720%	2	978	+2.168%
2025-12-04	85.2200	85.6200	85.2200	85.6200	-1.756%	34	976	+10.056%
2025-12-03	85.7500	87.8500	84.0500	87.1500	-5.375%	12	1,009	+8.124%
2025-12-02	92.1000	92.1000	92.1000	92.1000	+0.700%	1	998	+2.313%
2025-12-01	91.5500	91.5500	91.4600	91.4600	-3.227%	2	998	+3.029%
2025-11-28	94.0300	94.5100	94.0300	94.5100	+3.414%	13	998	-0.296%
2025-11-26	91.1000	91.3900	90.5200	91.3900	+7.937%	8	999	+3.108%
2025-11-25	80.9900	85.0600	78.4000	84.6700	+3.068%	8	999	+11.291%
2025-11-24	82.4000	84.3800	82.1500	82.1500	-3.307%	6	998	+14.705%
2025-11-21	87.8000	87.8000	84.8300	84.9600	-3.455%	69	998	+10.911%
2025-11-20	93.0700	93.0700	88.0000	88.0000	-5.223%	26	1,062	+7.080%
2025-11-19	96.0000	96.0000	92.8500	92.8500	-5.879%	9	1,048	+1.486%
2025-11-18	100.4000	100.4000	97.5000	98.6500	-9.154%	11	1,046	-4.480%
2025-11-17	108.5900	108.5900	108.5900	108.5900	+1.934%	1	1,044	-13.224%
2025-11-14	101.5200	106.5300	101.5200	106.5300	-0.764%	3	1,045	-11.546%
2025-11-12	102.7000	107.3500	102.7000	107.3500	+0.770%	2	1,044	-12.222%
2025-11-11	106.5300	106.5300	106.5300	106.5300	+1.943%	2	1,043	-11.546%
2025-11-10	103.5000	104.5000	103.5000	104.5000	+7.125%	3	1,042	-9.828%
2025-11-07	97.5300	97.5500	97.5300	97.5500	-3.511%	4	1,042	-3.403%
2025-11-06	104.0000	104.0000	99.6000	101.1000	-4.623%	11	1,040	-6.795%
2025-11-05	106.6700	106.6700	106.0000	106.0000	-2.313%	2	1,039	-11.104%
2025-11-04	108.5100	108.5100	108.5100	108.5100	-3.107%	1	1,039	-13.160%
2025-10-31	113.0700	113.0800	111.9900	111.9900	-4.956%	7	1,039	-15.859%
2025-10-30	116.8700	117.8300	116.8700	117.8300	-7.439%	47	1,041	-20.029%
2025-10-29	126.0500	127.4500	125.4700	127.3000	-2.265%	4	1,042	-25.978%
2025-10-28	131.7300	131.7300	127.6000	130.2500	+8.560%	8	1,043	-27.655%
2025-10-27	120.0000	120.0000	119.9800	119.9800	+7.029%	13	1,060	-21.462%
2025-10-24	112.1500	112.1500	112.1000	112.1000	+0.045%	6	1,060	-15.941%
2025-10-22	112.0500	112.0500	112.0500	112.0500	+3.501%	1	1,064	-15.904%
2025-10-20	108.2600	108.2600	108.2600	108.2600	+1.510%	1	1,064	-12.960%
2025-10-17	105.5000	106.6500	105.5000	106.6500	+0.235%	2	1,065	-11.646%
2025-10-14	103.5500	106.4000	103.5500	106.4000	-0.094%	4	1,066	-11.438%
2025-10-13	105.8700	106.5000	105.8300	106.5000	-4.707%	4	1,066	-11.521%
2025-10-09	111.7600	111.7600	111.7600	111.7600	-2.817%	12	1,067	-15.685%
2025-10-07	115.0000	115.0000	115.0000	115.0000	+2.041%	1	1,055	-18.061%
2025-10-06	111.0000	112.7000	111.0000	112.7000	+4.935%	6	1,055	-16.389%
2025-10-03	108.4000	108.4000	107.4000	107.4000	+1.359%	3	1,055	-12.263%
2025-10-02	105.9600	105.9600	105.9600	105.9600	-1.616%	1	1,056	-11.070%
2025-10-01	107.7000	107.7000	107.7000	107.7000	+2.085%	3	1,056	-12.507%
2025-09-29	105.5000	105.5000	105.5000	105.5000	+2.100%	1	1,056	-10.682%
2025-09-26	104.0000	104.0000	101.5700	103.3300	+2.307%	5	1,056	-8.807%
2025-09-25	100.5000	101.2000	100.5000	101.0000	+0.498%	3	1,056	-6.703%
2025-09-23	103.9900	103.9900	100.5000	100.5000	-5.198%	13	1,057	-6.239%
2025-09-22	103.6000	106.0100	103.6000	106.0100	+2.594%	3	1,069	-11.112%
2025-09-19	103.3300	103.3300	103.3300	103.3300	+1.017%	1	1,069	-8.807%
2025-09-18	101.3000	103.1500	101.3000	102.2900	+0.600%	53	1,069	-7.880%
2025-09-17	102.5500	102.5500	100.1300	101.6800	-2.717%	4	1,109	-7.327%
2025-09-16	104.3300	104.5200	103.7500	104.5200	+0.742%	8	1,110	-9.845%
2025-09-15	102.5000	103.7500	102.5000	103.7500	+1.497%	4	1,115	-9.176%
2025-09-12	98.3500	103.2000	97.8300	102.2200	+7.702%	24	1,115	-7.816%
2025-09-11	95.5500	96.1000	94.3300	94.9100	+1.551%	6	1,117	-0.716%
2025-09-10	93.4600	93.4600	93.4600	93.4600	+0.581%	2	1,115	+0.824%
2025-09-09	94.6600	94.6600	92.9200	92.9200	+0.183%	3	1,113	+1.410%
2025-09-08	93.6000	93.6000	92.7500	92.7500	+1.923%	6	1,112	+1.596%
2025-09-05	92.4400	92.4400	90.0000	91.0000	-8.220%	12	1,113	+3.549%
2025-09-04	97.7200	99.1500	97.7200	99.1500	+1.266%	3	1,110	-4.962%
2025-09-03	98.4000	98.4000	97.9100	97.9100	-0.851%	4	1,109	-3.759%
2025-09-02	95.1900	98.9000	95.1900	98.7500	-2.537%	3	1,107	-4.577%
2025-08-29	100.8000	101.3200	100.6800	101.3200	+1.727%	3	1,104	-6.998%
2025-08-27	98.9500	99.6000	98.9500	99.6000	+4.021%	4	1,104	-5.392%
2025-08-26	96.0000	96.0000	95.7500	95.7500	-7.111%	2	1,104	-1.587%
2025-08-22	99.3200	103.0800	99.3200	103.0800	+1.707%	8	1,102	-8.586%
2025-08-21	101.3200	101.3500	101.3000	101.3500	+0.715%	3	1,102	-7.025%
2025-08-20	99.9100	100.6300	99.9100	100.6300	-2.339%	3	1,101	-6.360%
2025-08-19	104.6000	105.0100	102.8700	103.0400	-4.593%	60	1,102	-8.550%
2025-08-18	108.8500	108.8500	108.0000	108.0000	-5.677%	2	1,101	-12.750%
2025-08-15	113.6200	114.5000	113.6200	114.5000	+1.561%	7	1,099	-17.703%
2025-08-14	112.7400	112.7400	112.7400	112.7400	+0.187%	1	1,101	-16.418%
2025-08-13	116.1000	116.1000	112.5300	112.5300	-3.697%	10	1,101	-16.262%
2025-08-12	114.5500	116.8500	114.5500	116.8500	+2.177%	12	1,101	-19.358%
2025-08-11	114.2000	115.2000	114.2000	114.3600	+2.226%	14	1,100	-17.602%
2025-08-08	113.7500	113.7500	111.8700	111.8700	+1.139%	7	1,097	-15.768%
2025-08-07	116.5000	116.5000	110.6100	110.6100	-4.151%	16	1,096	-14.809%
2025-08-06	115.4000	115.4000	115.4000	115.4000	-2.821%	1	1,087	-18.345%
2025-08-05	121.0200	121.0200	118.7500	118.7500	+2.796%	4	1,086	-20.648%
2025-08-01	114.5100	115.5200	114.4000	115.5200	-6.325%	6	1,086	-18.430%
2025-07-31	129.0500	130.0000	123.3200	123.3200	+15.793%	74	1,084	-23.589%
2025-07-30	107.0700	107.2300	106.5000	106.5000	-0.995%	15	1,084	-11.521%
2025-07-29	108.6200	108.6200	106.7700	107.5700	+0.533%	8	1,084	-12.401%
2025-07-28	107.4500	107.4500	105.5000	107.0000	-0.834%	16	1,081	-11.935%
2025-07-25	107.3000	110.9200	107.3000	107.9000	+1.572%	167	1,081	-12.669%
2025-07-24	103.8900	107.6000	103.6700	106.2300	+4.280%	313	1,065	-11.296%
2025-07-23	100.3000	102.1300	99.7500	101.8700	-0.137%	112	1,010	-7.500%
2025-07-22	104.9100	105.8000	101.6700	102.0100	-2.467%	337	977	-7.627%
2025-07-21	105.4000	105.8000	104.4800	104.5900	-1.162%	216	907	-9.905%
2025-07-18	106.3000	107.4000	104.1500	105.8200	-1.791%	378	866	-10.953%
2025-07-17	107.1200	108.4500	106.7900	107.7500	+4.056%	173	791	-12.548%
2025-07-16	103.2500	104.0800	103.2500	103.5500	-0.260%	78	746	-9.000%
2025-07-15	104.4400	105.4300	103.6000	103.8200	+2.286%	154	744	-9.237%
2025-07-14	100.7500	102.0000	99.8500	101.5000	+0.296%	129	758	-7.163%
2025-07-11	97.4000	101.2000	97.4000	101.2000	+0.676%	4	774	-6.887%
2025-07-10	100.5500	100.8000	100.1000	100.5200	-0.966%	24	772	-6.257%
2025-07-09	100.2500	101.5000	100.0000	101.5000	+5.641%	22	770	-7.163%
2025-07-08	98.0100	98.0100	96.0800	96.0800	-2.079%	6	780	-1.925%
2025-07-07	98.8800	98.8800	97.6300	98.1200	+1.890%	87	784	-3.965%
2025-07-03	95.8800	96.3000	95.8800	96.3000	+3.127%	4	782	-2.150%
2025-07-02	93.0100	94.5600	93.0100	93.3800	-1.206%	3	782	+0.910%
2025-07-01	96.5000	98.1400	93.9500	94.5200	-4.525%	40	824	-0.307%
2025-06-30	97.8000	99.1900	96.6600	99.0000	+1.904%	8	807	-4.818%
2025-06-27	98.7300	100.1000	96.4500	97.1500	-1.869%	20	803	-3.006%
2025-06-26	96.3000	99.0000	96.2700	99.0000	+3.948%	18	790	-4.818%
2025-06-25	95.7000	97.2000	94.0000	95.2400	+0.379%	141	797	-1.060%
2025-06-24	92.8700	95.0200	91.6200	94.8800	+3.243%	44	699	-0.685%
2025-06-23	85.3500	92.6200	85.3500	91.9000	+3.783%	53	724	+2.535%
2025-06-20	90.5400	90.5400	88.5500	88.5500	-0.079%	8	699	+6.414%
2025-06-18	86.9800	89.1100	86.7700	88.6200	+1.280%	24	691	+6.330%
2025-06-17	88.3900	88.3900	87.5000	87.5000	-0.704%	45	691	+7.691%
2025-06-16	89.6700	89.6700	88.1200	88.1200	+1.673%	3	660	+6.934%
2025-06-13	88.6000	88.6000	86.6700	86.6700	-3.464%	52	660	+8.723%
2025-06-12	86.3500	89.7800	86.3500	89.7800	+5.338%	79	662	+4.957%
2025-06-11	85.3700	86.6000	85.2300	85.2300	+0.769%	17	649	+10.560%
2025-06-10	84.3600	84.5800	84.3600	84.5800	-0.035%	2	639	+11.409%
2025-06-06	84.9000	85.4500	84.2100	84.6100	+2.782%	48	638	+11.370%
2025-06-05	82.3200	82.3200	82.3200	82.3200	+1.881%	1	620	+14.468%
2025-06-03	80.8000	80.8000	80.8000	80.8000	+4.003%	1	621	+16.621%
2025-05-29	77.7000	77.7000	76.4000	77.6900	-1.907%	8	621	+21.290%
2025-05-28	80.0000	80.0000	79.2000	79.2000	+1.266%	3	615	+18.977%
2025-05-27	78.2100	78.2100	78.2100	78.2100	+4.980%	1	612	+20.483%
2025-05-23	74.7800	74.7800	74.5000	74.5000	-6.053%	8	611	+26.483%
2025-05-22	79.5000	79.5000	79.3000	79.3000	+1.174%	2	611	+18.827%
2025-05-21	78.3800	78.3800	78.3800	78.3800	+0.552%	5	609	+20.222%
2025-05-19	77.9200	78.8500	77.9200	77.9500	+5.997%	17	609	+20.885%
2025-05-16	73.5400	73.5400	73.5400	73.5400	-3.109%	130	598	+28.134%
2025-05-15	75.9000	75.9000	75.9000	75.9000	+4.661%	5	565	+24.150%
2025-05-13	73.0500	73.0500	72.5200	72.5200	+3.378%	20	560	+29.937%
2025-05-12	70.2700	70.4500	70.1500	70.1500	-0.142%	18	540	+34.326%
2025-05-08	69.5200	70.2500	69.5200	70.2500	+5.417%	6	539	+34.135%
2025-05-06	66.6400	66.6400	66.6400	66.6400	-1.274%	2	538	+41.402%
2025-05-05	67.5000	67.5000	67.5000	67.5000	+0.208%	3	536	+39.600%
2025-05-02	66.4700	68.1800	66.4700	67.3600	+8.750%	10	536	+39.890%
2025-05-01	65.2000	65.2000	61.9400	61.9400	+46.050%	56	533	+52.131%
2025-04-28	42.0000	42.4100	42.0000	42.4100	+1.947%	2	515	+122.188%
2025-04-25	41.6000	41.6000	41.6000	41.6000	+13.973%	6	513	+126.514%
2025-04-23	37.5500	37.5500	36.5000	36.5000	+13.354%	201	513	+158.164%
2025-04-21	31.3000	32.2000	31.3000	32.2000	-8.937%	10	514	+192.640%
2025-04-17	35.5000	35.5000	35.3600	35.3600	-3.782%	6	505	+166.488%
2025-04-16	36.7500	36.7500	36.7500	36.7500	-20.643%	1	505	+156.408%
2025-04-14	46.9200	46.9200	45.5300	46.3100	+2.456%	12	505	+103.477%
2025-04-11	44.0700	45.2000	44.0700	45.2000	+11.937%	10	517	+108.473%
2025-04-10	40.3800	40.3800	40.3800	40.3800	-3.096%	1	516	+133.358%
2025-04-09	33.4000	41.6700	33.4000	41.6700	+18.146%	106	516	+126.134%
2025-04-08	35.2700	35.2700	35.2700	35.2700	+3.980%	50	411	+167.168%
2025-04-04	34.6700	39.4500	33.7700	33.9200	-10.288%	162	420	+177.801%
2025-04-03	37.0000	38.4000	37.0000	37.8100	-9.394%	5	388	+149.220%
2025-04-02	41.7300	41.7300	41.7300	41.7300	+12.177%	2	388	+125.809%
2025-03-31	36.0000	37.2800	36.0000	37.2000	-9.224%	11	386	+153.306%
2025-03-28	42.0800	42.1900	40.0500	40.9800	-6.374%	92	376	+129.941%
2025-03-27	43.7700	43.7700	43.7700	43.7700	-5.301%	2	380	+115.284%
2025-03-25	46.2200	46.2200	46.2200	46.2200	+0.435%	1	378	+103.873%
2025-03-24	45.2500	46.0200	45.2500	46.0200	+3.161%	43	377	+104.759%
2025-03-21	44.1900	44.6100	43.0000	44.6100	-0.734%	44	337	+111.231%
2025-03-20	44.9500	46.1900	41.7500	44.9400	-1.122%	986	323	+109.680%
2025-03-19	44.3700	45.4500	44.3700	45.4500	-0.329%	3	324	+107.327%
2025-03-18	45.6000	45.6000	45.6000	45.6000	+1.221%	3	324	+106.645%
2025-03-17	45.0500	45.0500	45.0500	45.0500	+2.154%	3	327	+109.168%
2025-03-14	44.1000	44.1000	44.1000	44.1000	+3.643%	2	327	+113.673%
2025-03-13	41.8000	42.5500	41.8000	42.5500	-1.047%	9	326	+121.457%
2025-03-10	43.0000	43.0000	43.0000	43.0000	-4.550%	10	326	+119.140%
2025-03-07	45.0500	45.0500	45.0500	45.0500	-2.489%	2	326	+109.168%
2025-03-04	46.0000	46.2000	46.0000	46.2000	-2.737%	2	326	+103.961%
2025-03-03	49.4700	49.9700	47.5000	47.5000	-2.724%	11	327	+98.379%
2025-02-28	49.0000	49.4100	47.3000	48.8300	-6.990%	18	319	+92.976%
2025-02-27	52.5000	52.5000	52.5000	52.5000	-2.235%	2	319	+79.486%
2025-02-26	53.7000	53.7000	53.7000	53.7000	+1.416%	1	319	+75.475%
2025-02-25	52.9500	52.9500	52.9500	52.9500	-2.701%	1	319	+77.960%
2025-02-24	54.4200	54.4200	54.4200	54.4200	-4.694%	1	319	+73.153%
2025-02-18	58.2500	58.2500	57.0900	57.1000	+3.143%	202	319	+65.026%
2025-02-14	55.3600	55.3600	55.3600	55.3600	-4.055%	6	147	+70.213%
2025-02-13	55.5000	59.0000	55.5000	57.7000	-0.517%	13	137	+63.310%
2025-02-07	58.0000	58.0000	58.0000	58.0000	-4.605%	2	137	+62.466%
2025-02-05	60.8000	60.8000	60.8000	60.8000	+2.599%	1	136	+54.984%
2025-02-03	60.2800	60.2800	59.2600	59.2600	-2.852%	2	135	+59.011%
2025-01-31	62.5000	62.5000	61.0000	61.0000	+1.077%	46	133	+54.475%
2025-01-30	60.9000	63.0000	60.0500	60.3500	-24.402%	40	151	+56.139%
2025-01-28	79.8300	79.8300	79.8300	79.8300	+10.568%	1	131	+18.038%
2025-01-27	72.0000	72.2000	72.0000	72.2000	-6.234%	2	131	+30.512%
2025-01-24	76.4200	77.0000	76.4200	77.0000	-3.630%	6	130	+22.377%
2025-01-23	77.8000	79.9000	77.5800	79.9000	+0.541%	6	127	+17.935%
2025-01-22	77.1500	79.7500	77.1000	79.4700	+15.425%	191	123	+18.573%
2025-01-16	68.8500	68.8500	68.8500	68.8500	+1.940%	1	21	+36.863%
2025-01-08	68.6100	68.6100	67.4700	67.5400	0.000%	20	0	+39.517%