Dark

MSFT20271217C500
MSFT Dec 17 2027 500.00 Call (MSFT271217C00500000)
option OPRA

EOD

Aug 3, 2026

81.00+20.896%(+14.00)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	74.0000	83.5000	74.0000	81.0000	+20.896%	396	7,330	0.000%
2026-07-31	59.1300	67.0000	59.0500	67.0000	+9.032%	150	7,449	+20.896%
2026-07-30	55.3500	63.2100	49.3500	61.4500	+70.694%	1,043	7,521	+31.814%
2026-07-29	38.2000	40.4800	36.0000	36.0000	-11.111%	113	7,496	+125.000%
2026-07-28	39.2500	41.4500	38.0000	40.5000	+5.744%	66	7,472	+100.000%
2026-07-27	38.7500	39.5000	37.5000	38.3000	+7.283%	57	7,528	+111.488%
2026-07-24	36.6500	37.5000	35.7000	35.7000	+1.363%	74	7,552	+126.891%
2026-07-23	39.0000	39.0000	34.5000	35.2200	-10.700%	91	7,569	+129.983%
2026-07-22	41.9500	41.9500	38.6000	39.4400	-8.767%	28	7,568	+105.375%
2026-07-21	43.8000	44.6000	42.9200	43.2300	-2.084%	12	7,575	+87.370%
2026-07-20	41.0000	45.4500	40.5000	44.1500	+4.670%	33	7,569	+83.465%
2026-07-17	41.7500	42.2500	40.0000	42.1800	-2.021%	37	7,586	+92.034%
2026-07-16	42.0000	46.3500	41.0000	43.0500	+1.533%	112	7,605	+88.153%
2026-07-15	40.0000	43.1900	39.1000	42.4000	+11.962%	54	7,625	+91.038%
2026-07-14	36.7000	38.7200	36.0000	37.8700	-5.349%	20	7,649	+113.890%
2026-07-13	39.4000	41.2000	37.8000	40.0100	+3.922%	63	7,645	+102.449%
2026-07-10	39.2500	40.3000	36.7000	38.5000	+1.987%	34	7,675	+110.390%
2026-07-09	34.1500	37.7500	33.4800	37.7500	+0.720%	49	7,654	+114.570%
2026-07-08	37.9000	37.9000	36.7500	37.4800	-6.300%	43	7,632	+116.115%
2026-07-07	42.0000	43.2100	40.0000	40.0000	+1.266%	76	7,639	+102.500%
2026-07-06	40.0000	40.3200	38.1900	39.5000	-5.593%	70	7,667	+105.063%
2026-07-02	39.1800	42.1000	39.1800	41.8400	+6.980%	77	7,604	+93.595%
2026-07-01	36.0000	41.0500	35.7500	39.1100	+11.743%	155	7,604	+107.108%
2026-06-30	34.0000	35.0000	33.4500	35.0000	+6.061%	145	7,582	+131.429%
2026-06-29	37.0000	37.3900	32.8000	33.0000	-8.333%	164	7,487	+145.455%
2026-06-26	29.2000	36.0000	29.2000	36.0000	+26.538%	160	7,456	+125.000%
2026-06-25	28.5300	30.0000	27.0000	28.4500	-7.988%	160	7,416	+184.710%
2026-06-24	32.2700	34.9000	30.9200	30.9200	-7.397%	34	7,327	+161.966%
2026-06-23	33.3000	34.5300	32.5500	33.3900	+5.832%	109	7,310	+142.588%
2026-06-22	35.9200	36.2300	31.5000	31.5500	-11.127%	356	7,290	+156.735%
2026-06-18	35.0000	36.9000	33.5800	35.5000	+0.282%	159	7,543	+128.169%
2026-06-17	38.2400	38.5000	34.9500	35.4000	-12.808%	346	7,543	+128.814%
2026-06-16	41.0000	41.8500	39.8400	40.6000	-5.581%	57	7,543	+99.507%
2026-06-15	41.7500	44.4000	40.8500	43.0000	+7.500%	517	7,520	+88.372%
2026-06-12	38.0000	40.3000	37.4000	40.0000	+3.977%	180	7,577	+102.500%
2026-06-11	41.0100	41.0100	37.4500	38.4700	-9.269%	167	7,584	+110.554%
2026-06-10	41.9000	45.1700	41.8000	42.4000	-3.263%	26	7,509	+91.038%
2026-06-09	46.0000	46.6500	42.5000	43.8300	-8.382%	52	7,503	+84.805%
2026-06-08	46.7500	47.8400	45.7000	47.8400	-1.967%	366	7,512	+69.314%
2026-06-05	53.8100	53.8100	47.6300	48.8000	-10.129%	87	7,282	+65.984%
2026-06-04	55.7900	56.8400	53.6000	54.3000	-0.822%	32	7,280	+49.171%
2026-06-03	60.0000	60.0000	52.8500	54.7500	-10.743%	54	7,278	+47.945%
2026-06-02	63.5000	66.3500	61.2500	61.3400	-13.349%	129	7,265	+32.051%
2026-06-01	69.4500	73.2500	68.5000	70.7900	+13.719%	283	7,243	+14.423%
2026-05-29	53.8000	62.2500	53.8000	62.2500	+25.075%	152	7,244	+30.120%
2026-05-28	45.8000	52.2800	45.8000	49.7700	+11.094%	84	7,287	+62.749%
2026-05-27	43.5000	45.5300	43.3000	44.8000	-0.422%	26	7,277	+80.804%
2026-05-26	45.6300	46.3900	44.0000	44.9900	-2.640%	75	7,267	+80.040%
2026-05-22	47.9700	49.7500	45.5000	46.2100	+0.457%	189	7,259	+75.287%
2026-05-21	48.9400	49.5900	45.5000	46.0000	-1.499%	24	7,196	+76.087%
2026-05-20	44.1000	46.7000	42.6000	46.7000	+3.778%	17	7,196	+73.448%
2026-05-19	51.0000	51.8200	44.0000	45.0000	-5.263%	78	7,196	+80.000%
2026-05-18	44.9500	48.8100	44.9500	47.5000	+1.236%	53	7,196	+70.526%
2026-05-15	42.9500	50.2300	42.9500	46.9200	+13.690%	95	7,196	+72.634%
2026-05-14	38.6800	42.0000	38.6800	41.2700	+7.167%	22	7,205	+96.268%
2026-05-13	38.5000	39.1500	37.3800	38.5100	-2.506%	64	7,185	+110.335%
2026-05-12	42.0000	42.0000	39.0000	39.5000	-2.877%	113	7,185	+105.063%
2026-05-11	38.6000	41.1000	38.6000	40.6700	-3.853%	57	7,185	+99.164%
2026-05-08	42.8500	43.5000	41.7500	42.3000	-6.519%	230	7,103	+91.489%
2026-05-07	45.0000	48.0000	44.2300	45.2500	+9.220%	333	7,003	+79.006%
2026-05-06	39.0000	43.2000	38.7000	41.4300	+1.345%	244	6,826	+95.510%
2026-05-05	42.8000	42.8000	39.9000	40.8800	-1.731%	36	6,709	+98.141%
2026-05-04	43.0000	45.0000	41.6000	41.6000	-3.948%	99	6,712	+94.712%
2026-05-01	42.9500	44.7500	42.4600	43.3100	+4.994%	109	6,704	+87.024%
2026-04-30	42.8300	43.2000	37.3100	41.2500	-17.085%	255	6,704	+96.364%
2026-04-29	50.1500	51.0900	49.4000	49.7500	-5.238%	23	6,659	+62.814%
2026-04-28	50.0000	52.5500	50.0000	52.5000	+2.941%	232	6,662	+54.286%
2026-04-27	48.7000	51.0000	47.0000	51.0000	+2.307%	160	6,806	+58.824%
2026-04-24	46.5000	50.0000	46.4500	49.8500	+8.819%	129	6,900	+62.487%
2026-04-23	48.0000	48.8300	43.7700	45.8100	-13.074%	117	6,874	+76.817%
2026-04-22	51.2600	53.5000	51.2600	52.7000	+4.876%	194	6,851	+53.700%
2026-04-21	48.6000	50.3000	48.6000	50.2500	+9.477%	60	6,836	+61.194%
2026-04-20	47.6400	48.1500	45.1000	45.9000	-4.969%	133	6,845	+76.471%
2026-04-17	50.0000	53.4500	47.9500	48.3000	+0.416%	101	6,839	+67.702%
2026-04-16	47.5000	48.3300	45.0000	48.1000	+8.090%	78	6,897	+68.399%
2026-04-15	38.4000	45.4600	38.3500	44.5000	+21.419%	309	6,891	+82.022%
2026-04-14	35.4500	37.6600	34.0000	36.6500	+11.061%	137	6,858	+121.010%
2026-04-13	28.2900	33.0000	28.0000	33.0000	+19.134%	55	6,864	+145.455%
2026-04-10	27.7500	28.3000	27.2500	27.7000	-0.717%	63	6,856	+192.419%
2026-04-09	26.7600	27.9000	25.6200	27.9000	+1.565%	20	6,857	+190.323%
2026-04-08	30.5400	30.5400	27.0000	27.4700	+3.660%	167	6,840	+194.867%
2026-04-07	27.4000	27.4000	26.5000	26.5000	-4.055%	17	6,826	+205.660%
2026-04-06	27.9600	28.0000	27.1000	27.6200	-3.054%	24	6,813	+193.266%
2026-04-02	27.0000	28.4900	26.7400	28.4900	+5.519%	21	6,788	+184.310%
2026-04-01	27.3000	28.0600	26.9800	27.0000	-2.878%	96	6,788	+200.000%
2026-03-31	26.9000	27.9000	26.1800	27.8000	+11.200%	130	6,858	+191.367%
2026-03-30	25.0600	26.6600	23.9500	25.0000	+2.041%	58	6,742	+224.000%
2026-03-27	25.9000	26.0000	24.2500	24.5000	-8.582%	277	6,740	+230.612%
2026-03-26	28.0000	28.7000	26.7500	26.8000	-4.354%	246	6,887	+202.239%
2026-03-25	29.6000	29.6000	27.8000	28.0200	-2.471%	41	6,999	+189.079%
2026-03-24	30.9700	30.9700	28.3800	28.7300	-9.512%	226	6,977	+181.935%
2026-03-23	33.0000	33.0000	31.3000	31.7500	-1.703%	82	6,897	+155.118%
2026-03-20	32.9500	33.3600	32.3000	32.3000	-5.000%	65	6,902	+150.774%
2026-03-19	34.6300	35.4500	33.7200	34.0000	-4.494%	145	6,884	+138.235%
2026-03-18	37.0000	37.0000	35.1000	35.6000	-5.695%	180	6,823	+127.528%
2026-03-17	38.8600	38.8600	37.7500	37.7500	-3.944%	31	6,651	+114.570%
2026-03-16	38.8000	39.3000	37.8000	39.3000	+1.946%	41	6,657	+106.107%
2026-03-13	40.9500	40.9500	38.5500	38.5500	-6.636%	40	6,624	+110.117%
2026-03-12	42.2500	42.7500	41.1000	41.2900	-2.388%	38	6,636	+96.173%
2026-03-11	44.7800	44.7800	42.0000	42.3000	-3.182%	9	6,631	+91.489%
2026-03-10	44.8000	44.8000	43.0000	43.6900	-3.872%	633	6,626	+85.397%
2026-03-09	44.4100	45.4500	43.5000	45.4500	-2.153%	25	6,648	+78.218%
2026-03-06	48.0000	48.1000	46.4500	46.4500	-3.731%	8	6,666	+74.381%
2026-03-05	44.8500	48.5000	44.8500	48.2500	+4.212%	132	6,667	+67.876%
2026-03-04	45.5500	47.8000	44.6000	46.3000	+3.464%	27	6,692	+74.946%
2026-03-03	42.1500	45.1500	41.3500	44.7500	+7.340%	31	6,687	+81.006%
2026-03-02	41.0000	43.2300	40.9000	41.6900	+5.544%	54	6,687	+94.291%
2026-02-27	40.0000	41.7100	39.5000	39.5000	-9.195%	163	6,703	+105.063%
2026-02-26	43.4000	45.0000	42.5000	43.5000	+3.154%	93	6,567	+86.207%
2026-02-25	39.0000	42.1700	38.8500	42.1700	+12.304%	221	6,553	+92.080%
2026-02-24	35.2000	37.5500	35.0000	37.5500	+6.193%	93	6,553	+115.712%
2026-02-23	38.8500	38.8500	35.2500	35.3600	-10.481%	162	6,478	+129.072%
2026-02-20	39.3500	40.9500	39.3000	39.5000	-1.003%	8	6,404	+105.063%
2026-02-19	41.7000	42.2800	39.4000	39.9000	-0.225%	91	6,400	+103.008%
2026-02-18	39.0500	40.4600	39.0500	39.9900	+2.934%	155	6,371	+102.551%
2026-02-17	40.0000	40.3500	38.8500	38.8500	-3.956%	38	6,347	+108.494%
2026-02-13	41.6000	41.8800	40.0000	40.4500	-2.998%	37	6,353	+100.247%
2026-02-12	42.0000	42.6300	39.8500	41.7000	-1.395%	24	6,353	+94.245%
2026-02-11	44.8000	44.8000	41.1300	42.2900	-9.210%	150	6,351	+91.535%
2026-02-10	46.9000	50.0000	46.5800	46.5800	+1.770%	169	6,307	+73.894%
2026-02-09	41.3800	45.7700	40.9500	45.7700	+14.339%	169	6,322	+76.972%
2026-02-06	37.9900	40.6000	37.0700	40.0300	+6.265%	130	6,237	+102.348%
2026-02-05	40.0000	41.2000	37.2000	37.6700	-14.386%	104	6,203	+115.025%
2026-02-04	44.2000	46.0000	42.5400	44.0000	+4.762%	120	6,183	+84.091%
2026-02-03	45.0000	45.5000	42.0000	42.0000	-12.773%	74	6,178	+92.857%
2026-02-02	50.6000	51.2600	47.5300	48.1500	-5.939%	82	6,185	+68.224%
2026-01-30	55.9900	55.9900	51.0000	51.1900	-5.028%	1,114	6,174	+58.234%
2026-01-29	53.5000	54.5000	48.2000	53.9000	-32.073%	417	5,117	+50.278%
2026-01-28	78.4300	79.3500	76.9600	79.3500	+0.762%	36	4,848	+2.079%
2026-01-27	75.5000	78.7500	75.5000	78.7500	+8.861%	45	4,851	+2.857%
2026-01-26	68.0000	74.6000	68.0000	72.3400	+1.260%	14	4,834	+11.971%
2026-01-23	62.2500	72.1500	62.0000	71.4400	+17.172%	75	4,828	+13.382%
2026-01-22	58.8000	60.9700	58.2700	60.9700	+4.098%	28	4,822	+32.852%
2026-01-21	61.5000	61.5000	55.9000	58.5700	-6.213%	67	4,819	+38.296%
2026-01-20	60.4000	62.4500	60.0000	62.4500	-3.923%	32	4,777	+29.704%
2026-01-16	64.6000	66.5000	64.6000	65.0000	+0.775%	15	4,755	+24.615%
2026-01-15	67.3200	67.3200	64.5000	64.5000	+0.031%	17	4,755	+25.581%
2026-01-14	69.5000	69.9500	64.4800	64.4800	-7.951%	36	4,748	+25.620%
2026-01-13	72.6500	72.6500	69.0000	70.0500	-6.972%	22	4,730	+15.632%
2026-01-12	75.2700	76.5400	74.7000	75.3000	+0.911%	12	4,713	+7.570%
2026-01-09	73.8200	74.6200	73.3500	74.6200	-1.557%	10	4,709	+8.550%
2026-01-08	77.8700	78.0200	74.7200	75.8000	-4.654%	27	4,708	+6.860%
2026-01-07	80.0000	82.1500	79.5000	79.5000	+5.648%	32	4,709	+1.887%
2026-01-06	72.5000	75.3100	71.4500	75.2500	+3.082%	55	4,708	+7.641%
2026-01-05	72.2000	74.6500	72.2000	73.0000	-0.041%	27	4,710	+10.959%
2026-01-02	79.9500	79.9500	73.0000	73.0300	-9.840%	18	4,707	+10.913%
2025-12-31	80.5000	81.0000	80.0000	81.0000	-1.340%	12	4,704	0.000%
2025-12-30	80.4500	82.6500	80.4500	82.1000	+1.146%	20	4,704	-1.340%
2025-12-29	82.1000	82.1300	80.5700	81.1700	-1.193%	12	4,712	-0.209%
2025-12-26	82.5000	82.5000	82.1500	82.1500	-1.499%	2	4,712	-1.400%
2025-12-24	83.4000	83.4000	83.4000	83.4000	+0.846%	1	4,709	-2.878%
2025-12-23	82.4700	82.7000	82.0000	82.7000	+1.100%	58	4,709	-2.056%
2025-12-22	82.0000	82.7800	81.4500	81.8000	-0.183%	36	4,708	-0.978%
2025-12-19	82.0000	82.5000	81.9500	81.9500	-1.027%	6	4,721	-1.159%
2025-12-18	82.3700	84.0000	82.2500	82.8000	+5.734%	20	4,717	-2.174%
2025-12-17	79.6700	79.6700	78.3100	78.3100	+0.372%	3	4,723	+3.435%
2025-12-16	77.7200	78.0200	77.2500	78.0200	+0.399%	11	4,723	+3.820%
2025-12-15	79.2400	79.2400	77.7100	77.7100	-4.062%	17	4,727	+4.234%
2025-12-12	81.0000	81.0000	81.0000	81.0000	-5.097%	1	4,716	0.000%
2025-12-11	82.0000	85.3500	82.0000	85.3500	+5.111%	3	4,717	-5.097%
2025-12-10	84.0000	84.0000	80.8000	81.2000	-8.352%	30	4,715	-0.246%
2025-12-09	88.9000	88.9000	88.5800	88.6000	+0.454%	7	4,727	-8.578%
2025-12-08	87.5400	88.8100	87.4000	88.2000	+5.477%	5	4,733	-8.163%
2025-12-05	83.9000	84.1500	81.5500	83.6200	+2.790%	55	4,735	-3.133%
2025-12-04	81.8500	81.8500	80.3800	81.3500	-0.294%	11	4,759	-0.430%
2025-12-03	80.5000	83.1000	80.2800	81.5900	-6.541%	12	4,753	-0.723%
2025-12-02	87.8500	88.3500	87.2500	87.3000	+1.217%	14	4,748	-7.216%
2025-12-01	85.0300	86.8600	84.8600	86.2500	-3.405%	11	4,752	-6.087%
2025-11-28	89.0900	89.2900	89.0900	89.2900	+4.311%	6	4,743	-9.284%
2025-11-26	84.5500	87.4500	83.7700	85.6000	+5.640%	14	4,733	-5.374%
2025-11-25	77.2000	81.0300	76.0000	81.0300	+1.580%	80	4,733	-0.037%
2025-11-24	78.2500	79.7700	77.9400	79.7700	+1.231%	7	4,732	+1.542%
2025-11-21	83.7500	83.7500	78.2000	78.8000	-5.910%	21	4,732	+2.792%
2025-11-20	90.5600	90.5600	83.7500	83.7500	-3.967%	75	4,723	-3.284%
2025-11-19	92.2800	92.8800	86.5000	87.2100	-7.026%	20	4,757	-7.121%
2025-11-18	94.3500	95.8500	90.0300	93.8000	-7.129%	64	4,755	-13.646%
2025-11-17	104.0000	104.0000	101.0000	101.0000	+3.537%	12	4,721	-19.802%
2025-11-14	97.1000	97.5500	96.5200	97.5500	-1.215%	9	4,729	-16.966%
2025-11-13	105.0000	105.0000	98.7500	98.7500	-4.405%	26	4,720	-17.975%
2025-11-12	99.0200	103.3000	96.5000	103.3000	+4.322%	17	4,714	-21.588%
2025-11-11	98.0000	99.0600	98.0000	99.0200	-0.192%	5	4,706	-18.198%
2025-11-10	96.5000	99.9500	96.4300	99.2100	+4.851%	40	4,707	-18.355%
2025-11-07	94.0000	94.6200	92.7000	94.6200	-0.932%	62	4,677	-14.394%
2025-11-06	98.3000	98.3000	94.8500	95.5100	-5.883%	51	4,667	-15.192%
2025-11-05	103.8500	103.8500	101.2500	101.4800	-2.610%	20	4,628	-20.181%
2025-11-04	102.0200	104.2000	101.5000	104.2000	-1.073%	10	4,619	-22.265%
2025-11-03	108.2000	108.2000	104.3000	105.3300	-2.019%	15	4,626	-23.099%
2025-10-31	111.8500	111.8500	105.3200	107.5000	-1.934%	41	4,626	-24.651%
2025-10-30	115.0000	116.5000	109.6200	109.6200	-11.454%	118	4,606	-26.108%
2025-10-29	120.0000	123.8000	119.0000	123.8000	-0.161%	56	4,587	-34.572%
2025-10-28	129.5000	129.5000	122.6500	124.0000	+8.411%	69	4,587	-34.677%
2025-10-27	112.4800	115.0000	111.0000	114.3800	+6.202%	75	4,582	-29.183%
2025-10-24	107.7000	107.7000	107.7000	107.7000	+0.233%	1	4,582	-24.791%
2025-10-23	107.4500	107.4500	107.4500	107.4500	-0.601%	1	4,583	-24.616%
2025-10-22	105.5000	108.1000	105.5000	108.1000	+6.450%	5	4,584	-25.069%
2025-10-21	102.2000	102.2000	100.1000	101.5500	-0.578%	12	4,583	-20.236%
2025-10-20	102.7500	102.7500	102.1400	102.1400	+2.684%	2	4,573	-20.697%
2025-10-17	97.9000	99.4700	97.9000	99.4700	+0.526%	4	4,573	-18.568%
2025-10-16	98.9500	98.9500	98.9500	98.9500	-2.030%	1	4,572	-18.140%
2025-10-15	101.7700	102.8200	100.3000	101.0000	+1.457%	9	4,571	-19.802%
2025-10-14	96.9000	101.6100	96.9000	99.5500	-1.044%	23	4,574	-18.634%
2025-10-13	101.0000	101.3900	100.0000	100.6000	+1.075%	9	4,568	-19.483%
2025-10-10	106.2900	106.2900	99.5300	99.5300	-5.210%	10	4,570	-18.618%
2025-10-09	105.3000	105.3200	104.3000	105.0000	-2.189%	24	4,567	-22.857%
2025-10-08	109.0000	109.0000	107.1500	107.3500	+0.168%	7	4,569	-24.546%
2025-10-07	109.4900	109.4900	107.1700	107.1700	-3.883%	9	4,567	-24.419%
2025-10-06	105.6700	111.5000	105.6700	111.5000	+9.636%	18	4,567	-27.354%
2025-10-03	101.7200	103.0000	101.7000	101.7000	+0.395%	9	4,582	-20.354%
2025-10-02	104.1000	104.1000	101.3000	101.3000	-0.295%	8	4,588	-20.039%
2025-10-01	99.0000	101.6000	99.0000	101.6000	-0.392%	17	4,595	-20.276%
2025-09-30	99.2500	102.0000	98.8500	102.0000	+1.392%	10	4,601	-20.588%
2025-09-29	97.9500	101.3600	97.9500	100.6000	+2.747%	21	4,609	-19.483%
2025-09-26	95.0000	97.9100	95.0000	97.9100	+3.063%	7	4,627	-17.271%
2025-09-25	95.6500	95.6500	95.0000	95.0000	-1.350%	15	4,622	-14.737%
2025-09-24	95.4000	97.0000	95.4000	96.3000	+0.312%	13	4,619	-15.888%
2025-09-23	97.6000	98.8200	96.0000	96.0000	-4.563%	152	4,625	-15.625%
2025-09-22	101.3500	101.5000	99.5000	100.5900	+0.080%	8	4,700	-19.475%
2025-09-19	99.1600	100.5100	97.0500	100.5100	+4.698%	62	4,703	-19.411%
2025-09-18	95.6700	98.7000	95.5000	96.0000	-0.280%	80	4,672	-15.625%
2025-09-17	94.5300	97.3000	94.5300	96.2700	-2.541%	75	4,718	-15.862%
2025-09-16	98.7500	99.2500	97.3800	98.7800	-0.724%	12	4,738	-18.000%
2025-09-15	96.6000	99.5000	96.6000	99.5000	+2.747%	8	4,742	-18.593%
2025-09-12	93.1000	98.4000	91.8600	96.8400	+7.744%	90	4,748	-16.357%
2025-09-11	88.3000	91.1000	88.3000	89.8800	-0.078%	80	4,777	-9.880%
2025-09-10	89.0000	90.5500	87.0000	89.9500	+2.286%	68	4,711	-9.950%
2025-09-09	88.9500	89.5400	87.5500	87.9400	+1.080%	22	4,694	-7.892%
2025-09-08	86.2000	89.4100	86.2000	87.0000	+1.814%	36	4,686	-6.897%
2025-09-05	91.0900	91.0900	84.2500	85.4500	-8.610%	258	4,665	-5.208%
2025-09-04	93.1000	94.0000	93.1000	93.5000	+2.130%	29	4,464	-13.369%
2025-09-03	93.0000	94.2200	91.5000	91.5500	-0.759%	26	4,438	-11.524%
2025-09-02	91.1500	93.8000	89.7000	92.2500	-1.862%	39	4,432	-12.195%
2025-08-29	92.8000	95.6400	92.8000	94.0000	-2.792%	6	4,431	-13.830%
2025-08-28	95.8000	96.7000	94.0000	96.7000	+2.708%	71	4,431	-16.236%
2025-08-27	92.0000	94.2800	90.7500	94.1500	+4.091%	142	4,371	-13.967%
2025-08-26	93.7500	93.7600	90.0000	90.4500	-3.695%	28	4,261	-10.448%
2025-08-25	95.0000	95.5000	93.9200	93.9200	-2.167%	15	4,247	-13.756%
2025-08-22	94.3500	97.5000	94.3500	96.0000	+0.198%	18	4,238	-15.625%
2025-08-21	96.3600	96.4400	95.1500	95.8100	+0.525%	39	4,227	-15.458%
2025-08-20	99.6500	99.6500	94.3000	95.3100	-2.446%	36	4,215	-15.014%
2025-08-19	100.0000	101.0000	97.4500	97.7000	-4.636%	18	4,202	-17.093%
2025-08-18	104.0000	105.3000	102.3000	102.4500	-3.803%	19	4,200	-20.937%
2025-08-15	106.7500	109.2000	106.5000	106.5000	-1.571%	17	4,206	-23.944%
2025-08-14	106.2600	108.2000	106.2600	108.2000	+3.097%	16	4,201	-25.139%
2025-08-13	112.0800	112.0800	104.9500	104.9500	-5.874%	21	4,202	-22.820%
2025-08-12	107.4000	112.0000	107.4000	111.5000	+5.159%	25	4,191	-27.354%
2025-08-11	106.2000	110.5000	105.3900	106.0300	-0.907%	27	4,185	-23.607%
2025-08-08	107.9200	108.0000	106.4000	107.0000	+0.469%	22	4,169	-24.299%
2025-08-07	109.0000	109.0000	105.8000	106.5000	-2.473%	24	4,172	-23.944%
2025-08-06	111.6000	111.6000	109.2000	109.2000	-2.212%	23	4,154	-25.824%
2025-08-05	115.0200	115.3000	111.6700	111.6700	-3.898%	29	4,133	-27.465%
2025-08-04	116.1500	117.7500	116.1000	116.2000	+6.119%	20	4,130	-30.293%
2025-08-01	116.1500	116.1500	108.4500	109.5000	-7.062%	55	4,128	-26.027%
2025-07-31	121.5700	122.2200	117.0000	117.8200	+15.737%	241	4,113	-31.251%
2025-07-30	101.7000	102.5000	101.2800	101.8000	+0.872%	95	4,122	-20.432%
2025-07-29	103.8400	104.1500	100.6700	100.9200	+0.870%	9	4,114	-19.738%
2025-07-28	100.0500	100.0500	100.0500	100.0500	-4.304%	1	4,112	-19.040%
2025-07-25	102.5500	104.5500	102.5500	104.5500	+3.361%	2	4,113	-22.525%
2025-07-24	98.8500	101.6000	98.8500	101.1500	+6.608%	4	4,114	-19.921%
2025-07-23	95.0000	95.0000	93.4000	94.8800	-3.233%	52	4,115	-14.629%
2025-07-22	98.4500	99.0000	98.0500	98.0500	-1.299%	13	4,075	-17.389%
2025-07-21	98.1500	100.6600	98.1500	99.3400	-1.351%	40	4,074	-18.462%
2025-07-18	101.2700	101.2700	99.1000	100.7000	-1.371%	55	4,077	-19.563%
2025-07-17	101.6900	103.2500	101.0000	102.1000	+3.813%	120	4,074	-20.666%
2025-07-16	97.5000	98.3500	97.0000	98.3500	-0.827%	8	4,152	-17.641%
2025-07-15	97.2100	99.1700	96.2100	99.1700	+3.302%	57	4,149	-18.322%
2025-07-14	96.5000	97.1000	95.0100	96.0000	-0.549%	25	4,124	-15.625%
2025-07-11	93.5500	98.7000	92.7900	96.5300	+1.450%	119	4,114	-16.088%
2025-07-10	95.2400	95.2400	95.0000	95.1500	-1.030%	9	4,025	-14.871%
2025-07-09	95.6000	97.3700	94.3700	96.1400	+5.048%	23	4,017	-15.748%
2025-07-08	92.9800	92.9800	90.8700	91.5200	-1.591%	20	4,009	-11.495%
2025-07-07	91.9000	95.0000	91.9000	93.0000	-2.669%	107	4,008	-12.903%
2025-07-03	93.6000	96.1500	93.6000	95.5500	+8.247%	10	4,010	-15.228%
2025-07-02	90.0000	90.0000	88.2700	88.2700	-1.429%	28	4,010	-8.236%
2025-07-01	93.2700	93.7400	89.5500	89.5500	-4.886%	31	3,991	-9.548%
2025-06-30	92.9500	94.1500	91.2800	94.1500	+2.415%	48	3,972	-13.967%
2025-06-27	93.0000	96.1000	91.0600	91.9300	-1.012%	110	3,956	-11.889%
2025-06-26	91.5000	93.0000	90.6500	92.8700	+3.166%	73	3,925	-12.781%
2025-06-25	90.5000	91.5500	88.5500	90.0200	+0.022%	55	3,923	-10.020%
2025-06-24	88.7600	90.2200	86.8500	90.0000	+3.306%	76	3,910	-10.000%
2025-06-23	83.0000	87.1200	81.6000	87.1200	+0.915%	12	3,900	-7.025%
2025-06-20	85.4300	86.3300	85.4300	86.3300	+2.287%	22	3,902	-6.174%
2025-06-18	83.7200	84.8400	83.1200	84.4000	+0.716%	79	3,868	-4.028%
2025-06-17	80.5500	83.8000	80.5500	83.8000	-0.238%	225	3,868	-3.341%
2025-06-16	84.0000	85.0200	83.6100	84.0000	+3.308%	30	3,839	-3.571%
2025-06-13	83.8000	83.8000	80.0000	81.3100	-4.093%	46	3,836	-0.381%
2025-06-12	81.8000	84.9500	81.8000	84.7800	+5.369%	63	3,829	-4.459%
2025-06-11	81.2600	82.4500	80.4600	80.4600	+1.835%	62	3,809	+0.671%
2025-06-10	78.6500	79.8500	78.1500	79.0100	-2.215%	12	3,791	+2.519%
2025-06-09	80.6000	81.0000	80.6000	80.8000	+1.253%	20	3,798	+0.248%
2025-06-06	79.1700	81.0000	79.0100	79.8000	+1.981%	72	3,781	+1.504%
2025-06-05	75.8000	78.2500	75.7000	78.2500	+3.137%	53	3,769	+3.514%
2025-06-04	75.9800	75.9800	75.8700	75.8700	+1.309%	8	3,769	+6.762%
2025-06-03	74.5900	75.3500	74.5900	74.8900	-0.808%	4	3,769	+8.159%
2025-06-02	74.3000	75.5000	74.3000	75.5000	+2.041%	3	3,769	+7.285%
2025-05-30	72.4000	73.9900	72.4000	73.9900	+2.978%	4	3,768	+9.474%
2025-05-29	72.6800	72.6800	71.8500	71.8500	-1.844%	2	3,768	+12.735%
2025-05-28	75.2100	75.2100	73.2000	73.2000	-2.400%	12	3,769	+10.656%
2025-05-27	73.5500	75.0000	72.7300	75.0000	+5.485%	4	3,766	+8.000%
2025-05-23	68.5000	71.1000	68.5000	71.1000	-5.200%	110	3,715	+13.924%
2025-05-22	73.3000	75.0000	73.3000	75.0000	+3.936%	26	3,715	+8.000%
2025-05-21	73.0000	74.0000	72.1600	72.1600	-1.823%	27	3,741	+12.251%
2025-05-20	71.0500	73.7500	71.0500	73.5000	-0.204%	12	3,723	+10.204%
2025-05-19	73.5500	74.5000	73.4000	73.6500	+4.765%	17	3,721	+9.980%
2025-05-16	68.9900	70.9000	68.7200	70.3000	-2.699%	16	3,718	+15.220%
2025-05-15	70.9000	72.7800	70.9000	72.2500	+2.135%	32	3,714	+12.111%
2025-05-14	70.0000	71.6500	70.0000	70.7400	+2.344%	39	3,714	+14.504%
2025-05-13	68.5900	69.3000	67.7000	69.1200	+2.264%	13	3,707	+17.188%
2025-05-12	66.0500	68.1000	64.8000	67.5900	+7.201%	44	3,707	+19.840%
2025-05-09	64.3300	64.3300	62.9900	63.0500	-4.758%	18	3,705	+28.469%
2025-05-08	64.7000	67.1000	64.5000	66.2000	+5.532%	11	3,708	+22.356%
2025-05-07	61.5000	62.7300	61.5000	62.7300	+0.368%	29	3,708	+29.125%
2025-05-06	62.8300	63.2200	62.5000	62.5000	-1.961%	14	3,687	+29.600%
2025-05-05	62.0000	64.5000	62.0000	63.7500	+2.065%	36	3,687	+27.059%
2025-05-02	61.5000	64.5000	61.5000	62.4600	+10.198%	142	3,680	+29.683%
2025-05-01	57.9400	61.5000	56.6800	56.6800	+36.743%	68	3,688	+42.908%
2025-04-30	40.6000	41.4500	40.5500	41.4500	+1.320%	203	3,700	+95.416%
2025-04-29	41.0000	41.5100	40.2000	40.9100	+1.313%	59	3,759	+97.996%
2025-04-28	39.4000	40.3800	38.2500	40.3800	+0.950%	59	3,760	+100.594%
2025-04-25	39.0000	40.0000	38.0000	40.0000	+3.359%	34	3,760	+102.500%
2025-04-24	36.2800	38.7000	36.2800	38.7000	+13.456%	12	3,764	+109.302%
2025-04-23	35.3300	36.1500	33.4600	34.1100	+6.827%	95	3,767	+137.467%
2025-04-22	30.0000	31.9300	29.6700	31.9300	+10.484%	17	3,806	+153.680%
2025-04-21	30.5800	30.5800	28.7500	28.9000	-8.399%	11	3,809	+180.277%
2025-04-17	34.5000	34.5000	31.5500	31.5500	-4.394%	7	3,812	+156.735%
2025-04-16	36.3800	36.6700	33.0000	33.0000	-14.508%	68	3,812	+145.455%
2025-04-15	38.6000	38.6000	38.6000	38.6000	-9.644%	2	3,824	+109.845%
2025-04-14	42.1200	43.0600	42.1200	42.7200	-1.385%	14	3,822	+89.607%
2025-04-11	39.6200	43.3200	39.6200	43.3200	+23.771%	28	3,808	+86.981%
2025-04-10	36.9200	38.0000	35.0000	35.0000	-12.171%	36	3,804	+131.429%
2025-04-09	31.5000	39.9000	31.3800	39.8500	+37.414%	22	3,789	+103.262%
2025-04-08	33.0000	33.0000	28.9000	29.0000	+3.571%	12	3,793	+179.310%
2025-04-07	27.8500	30.2000	25.6700	28.0000	-6.667%	19	3,800	+189.286%
2025-04-04	34.6700	36.1200	30.0000	30.0000	-17.582%	138	3,793	+170.000%
2025-04-03	34.0000	36.4000	34.0000	36.4000	-7.988%	17	3,756	+122.527%
2025-04-02	36.9600	39.5600	36.9600	39.5600	+3.750%	9	3,756	+104.752%
2025-04-01	37.5800	38.1300	37.5800	38.1300	+8.943%	9	3,754	+112.431%
2025-03-31	36.2700	36.2700	33.7500	35.0000	-6.015%	74	3,758	+131.429%
2025-03-28	40.8600	40.8600	36.6000	37.2400	-12.066%	210	3,804	+117.508%
2025-03-27	42.3000	42.3500	42.0000	42.3500	+0.833%	5	3,828	+91.263%
2025-03-26	44.3500	44.3500	42.0000	42.0000	-4.827%	9	3,829	+92.857%
2025-03-25	41.6500	44.6100	41.6500	44.1300	+2.153%	47	3,832	+83.549%
2025-03-24	42.8000	43.9200	42.8000	43.2000	+4.600%	491	3,886	+87.500%
2025-03-21	40.9500	41.6000	40.3000	41.3000	-0.912%	94	3,681	+96.126%
2025-03-20	40.8000	43.5000	40.8000	41.6800	+2.157%	14	3,662	+94.338%
2025-03-19	41.7000	42.2500	40.8000	40.8000	-0.971%	12	3,653	+98.529%
2025-03-18	41.5000	42.7500	40.8500	41.2000	-6.364%	106	3,649	+96.602%
2025-03-17	43.2500	44.0000	43.2500	44.0000	+1.149%	6	3,614	+84.091%
2025-03-14	41.6200	44.4000	40.3600	43.5000	+8.479%	36	3,610	+86.207%
2025-03-13	41.0000	41.3000	39.9000	40.1000	-4.410%	3,140	485	+101.995%
2025-03-12	42.0000	42.4000	40.7000	41.9500	+1.084%	125	485	+93.087%
2025-03-11	42.5000	45.0000	39.9000	41.5000	+3.234%	53	391	+95.181%
2025-03-10	43.0000	43.1900	39.5000	40.2000	-12.418%	82	385	+101.493%
2025-03-07	45.0000	45.9000	44.2000	45.9000	-5.165%	8	375	+76.471%
2025-03-06	48.1300	48.4000	48.1000	48.4000	-3.200%	5	374	+67.355%
2025-03-05	45.8500	50.7700	44.8500	50.0000	+12.587%	22	374	+62.000%
2025-03-04	42.5000	45.7000	42.1000	44.4100	-0.045%	40	371	+82.391%
2025-03-03	46.8000	47.1500	44.4300	44.4300	-4.657%	30	388	+82.309%
2025-02-28	44.4000	47.3700	44.4000	46.6000	-2.101%	72	391	+73.820%
2025-02-27	48.9500	49.0700	47.0800	47.6000	-8.055%	48	394	+70.168%
2025-02-26	48.0000	51.7700	48.0000	51.7700	+7.407%	13	392	+56.461%
2025-02-25	50.2000	50.3000	48.2000	48.2000	-7.663%	39	388	+68.050%
2025-02-24	51.2500	52.6000	49.9700	52.2000	-3.333%	61	393	+55.172%
2025-02-21	58.2500	58.2500	54.0000	54.0000	-7.850%	14	370	+50.000%
2025-02-20	57.5000	59.1500	57.0000	58.6000	+1.913%	18	365	+38.225%
2025-02-19	53.0000	57.5000	53.0000	57.5000	+6.778%	68	366	+40.870%
2025-02-18	53.5100	54.9500	53.5100	53.8500	+1.604%	5	335	+50.418%
2025-02-14	53.9000	54.0000	53.0000	53.0000	-1.852%	38	335	+52.830%
2025-02-13	55.3500	55.3500	52.9300	54.0000	-1.370%	18	321	+50.000%
2025-02-12	55.0000	55.6500	54.7500	54.7500	-1.546%	14	321	+47.945%
2025-02-11	55.1200	56.2100	55.0000	55.6100	-1.575%	39	316	+45.657%