Dark

MSFT20271217C510
MSFT Dec 17 2027 510.00 Call (MSFT271217C00510000)
option OPRA

EOD

Sep 29, 2026

82.32-1.413%(-1.18)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	79.7500	84.4700	79.7500	82.3200	-1.413%	33	983	0.000%
2026-09-28	80.9700	85.3000	80.9700	83.5000	-4.746%	16	1,004	-1.413%
2026-09-25	85.0000	87.6600	85.0000	87.6600	+18.861%	57	993	-6.092%
2026-09-24	73.7500	73.7500	73.7500	73.7500	-4.034%	2	965	+11.620%
2026-09-23	80.6000	80.6000	76.7500	76.8500	-0.026%	15	967	+7.118%
2026-09-22	75.9800	76.8700	74.3000	76.8700	-1.449%	18	969	+7.090%
2026-09-21	74.0000	78.0000	72.8300	78.0000	+7.216%	21	985	+5.538%
2026-09-18	73.0000	75.1000	72.7500	72.7500	+0.483%	17	985	+13.155%
2026-09-16	73.4500	74.4100	70.9500	72.4000	-6.169%	34	971	+13.702%
2026-09-15	77.1600	77.1600	77.1600	77.1600	-5.499%	1	944	+6.687%
2026-09-14	79.1400	83.0700	79.1400	81.6500	+11.605%	7	943	+0.821%
2026-09-09	73.5000	73.5000	73.1600	73.1600	+0.192%	2	942	+12.521%
2026-09-08	73.8400	73.8400	73.0200	73.0200	-6.289%	4	943	+12.736%
2026-09-04	77.8800	77.9200	77.8800	77.9200	-10.023%	6	944	+5.647%
2026-09-03	84.9500	86.6000	83.9500	86.6000	+9.385%	8	944	-4.942%
2026-09-01	79.9700	79.9700	79.1700	79.1700	-7.360%	2	940	+3.979%
2026-08-31	85.4600	85.4600	85.4600	85.4600	-6.652%	1	941	-3.674%
2026-08-28	86.4800	91.9300	86.4800	91.5500	+10.621%	8	941	-10.082%
2026-08-27	82.7400	82.7600	82.5600	82.7600	+11.087%	24	940	-0.532%
2026-08-25	74.5000	74.5000	74.5000	74.5000	+0.867%	1	916	+10.497%
2026-08-24	73.0500	73.8600	73.0500	73.8600	+5.665%	2	917	+11.454%
2026-08-20	69.7500	70.1000	69.7500	69.9000	-1.355%	7	916	+17.768%
2026-08-19	71.4200	71.4200	70.8100	70.8600	+1.810%	3	916	+16.173%
2026-08-18	69.6000	69.6000	69.6000	69.6000	+0.709%	2	914	+18.276%
2026-08-17	68.7500	69.1100	68.7500	69.1100	-11.849%	3	916	+19.114%
2026-08-14	79.8800	79.8800	78.4000	78.4000	+0.875%	3	915	+5.000%
2026-08-13	77.6800	77.7600	77.5400	77.7200	-0.423%	6	914	+5.919%
2026-08-12	80.7900	81.0000	77.8200	78.0500	-7.216%	22	913	+5.471%
2026-08-11	84.1200	84.1200	84.1200	84.1200	-2.864%	2	915	-2.140%
2026-08-10	92.0000	92.0000	86.6000	86.6000	+2.570%	17	913	-4.942%
2026-08-07	86.5400	87.8500	84.4300	84.4300	-1.251%	7	904	-2.499%
2026-08-06	83.5100	85.5000	83.5100	85.5000	+7.210%	4	909	-3.719%
2026-08-05	80.0000	80.0000	79.7500	79.7500	-3.660%	3	909	+3.223%
2026-08-04	77.6500	84.5400	77.6500	82.7800	+7.228%	29	908	-0.556%
2026-08-03	76.7600	78.7800	73.5300	77.2000	+26.682%	47	887	+6.632%
2026-07-31	59.1800	60.9400	59.1800	60.9400	+4.997%	11	874	+35.084%
2026-07-30	55.6500	58.0400	52.9400	58.0400	+60.999%	16	873	+41.833%
2026-07-29	36.0500	36.0500	36.0500	36.0500	+1.264%	1	878	+128.350%
2026-07-28	38.0500	38.0500	35.6000	35.6000	-3.914%	3	878	+131.236%
2026-07-23	37.0500	37.0500	37.0500	37.0500	-7.259%	10	879	+122.186%
2026-07-17	39.9500	39.9500	39.9500	39.9500	-6.876%	2	889	+106.058%
2026-07-16	42.9000	42.9000	42.9000	42.9000	+7.250%	6	891	+91.888%
2026-07-15	40.0000	40.0000	40.0000	40.0000	+15.774%	1	891	+105.800%
2026-07-09	33.8500	34.5500	33.5500	34.5500	-1.003%	5	891	+138.263%
2026-07-08	33.9500	34.9000	33.9500	34.9000	-6.759%	4	891	+135.874%
2026-07-06	36.0000	37.4300	35.2500	37.4300	-5.000%	5	891	+119.931%
2026-07-02	39.4000	39.4000	39.4000	39.4000	+5.886%	1	893	+108.934%
2026-07-01	37.2000	37.2100	37.2000	37.2100	+15.703%	2	893	+121.231%
2026-06-30	32.8000	32.8000	31.7000	32.1600	+3.408%	8	892	+155.970%
2026-06-29	35.0000	35.0000	31.1000	31.1000	+11.991%	3	886	+164.695%
2026-06-26	27.7700	27.7700	27.7700	27.7700	+2.284%	1	884	+196.435%
2026-06-25	26.7300	27.1500	26.7300	27.1500	-13.645%	2	883	+203.204%
2026-06-24	31.4400	31.4400	31.4400	31.4400	-2.300%	1	882	+161.832%
2026-06-23	32.1800	32.1800	32.1800	32.1800	+6.030%	1	881	+155.811%
2026-06-22	30.8000	30.8000	29.6500	30.3500	-9.967%	25	881	+171.236%
2026-06-18	32.3600	33.7100	32.3600	33.7100	+2.431%	7	858	+144.201%
2026-06-17	35.0000	35.0000	32.9100	32.9100	-15.180%	3	858	+150.137%
2026-06-16	38.6000	38.8000	38.6000	38.8000	-3.746%	2	858	+112.165%
2026-06-15	41.5300	41.5300	40.3100	40.3100	+7.896%	25	859	+104.217%
2026-06-12	35.8000	37.6000	35.7500	37.3600	+1.137%	10	884	+120.343%
2026-06-11	37.7200	37.7200	36.2200	36.9400	-6.101%	15	883	+122.848%
2026-06-10	39.3400	39.3400	39.3400	39.3400	-1.675%	1	885	+109.253%
2026-06-09	41.0800	41.0800	40.0100	40.0100	-6.845%	6	885	+105.749%
2026-06-08	44.5000	44.5000	42.9500	42.9500	-6.529%	4	888	+91.665%
2026-06-05	46.2000	46.2000	45.9500	45.9500	-10.324%	11	887	+79.151%
2026-06-04	52.6900	52.6900	50.6500	51.2400	+1.667%	3	895	+60.656%
2026-06-03	53.1200	53.1200	49.8600	50.4000	-13.447%	104	895	+63.333%
2026-06-02	60.5000	60.5000	58.2300	58.2300	-16.216%	20	809	+41.370%
2026-06-01	67.5100	69.5000	66.7000	69.5000	+25.815%	129	803	+18.446%
2026-05-29	54.7500	55.4800	53.5000	55.2400	+33.527%	36	702	+49.022%
2026-05-27	42.5000	42.5000	41.0000	41.3700	-0.313%	7	700	+98.985%
2026-05-26	41.9700	43.0000	41.5000	41.5000	-2.468%	31	701	+98.361%
2026-05-22	42.5500	42.5500	42.5500	42.5500	+1.310%	1	722	+93.467%
2026-05-20	42.0000	42.0000	42.0000	42.0000	-7.955%	1	722	+96.000%
2026-05-15	45.6300	45.6300	45.6300	45.6300	+17.755%	6	723	+80.408%
2026-05-14	38.7500	38.7500	38.7500	38.7500	+3.943%	2	729	+112.439%
2026-05-12	37.2800	37.2800	37.2800	37.2800	-1.895%	1	727	+120.815%
2026-05-11	38.0000	38.0000	38.0000	38.0000	-4.642%	1	727	+116.632%
2026-05-08	39.0000	39.8500	37.9500	39.8500	-7.326%	23	727	+106.575%
2026-05-07	43.0000	43.0000	43.0000	43.0000	+6.436%	1	708	+91.442%
2026-05-06	36.7800	40.4000	36.7800	40.4000	+6.316%	3	709	+103.762%
2026-05-05	39.0700	39.0700	37.2900	38.0000	+2.703%	15	709	+116.632%
2026-04-30	35.7000	37.0000	35.6000	37.0000	-22.675%	4	713	+122.486%
2026-04-28	47.8500	47.8600	47.8500	47.8500	+2.815%	15	714	+72.038%
2026-04-27	45.3500	46.8000	45.3500	46.5400	+1.064%	3	715	+76.880%
2026-04-24	46.0500	46.0500	46.0500	46.0500	+7.093%	6	716	+78.762%
2026-04-23	42.8000	45.2800	42.5000	43.0000	-10.417%	30	716	+91.442%
2026-04-22	48.0000	48.0000	48.0000	48.0000	+3.181%	1	716	+71.500%
2026-04-21	45.0100	46.5200	45.0100	46.5200	+8.186%	10	716	+76.956%
2026-04-20	43.0000	43.0000	43.0000	43.0000	-5.495%	18	716	+91.442%
2026-04-17	46.7800	48.6400	45.5000	45.5000	+9.639%	9	729	+80.923%
2026-04-15	38.8100	41.5000	38.8100	41.5000	+21.987%	3	728	+98.361%
2026-04-14	34.3000	35.0000	34.0200	34.0200	+34.201%	49	729	+141.975%
2026-04-10	25.6500	25.6500	25.3500	25.3500	+0.996%	3	742	+224.734%
2026-04-09	25.1000	25.1000	25.1000	25.1000	+0.682%	1	741	+227.968%
2026-04-07	24.9300	24.9300	24.9300	24.9300	-2.235%	2	742	+230.205%
2026-04-06	25.6800	25.6800	25.5000	25.5000	-0.039%	4	744	+222.824%
2026-04-02	24.9000	25.5100	24.9000	25.5100	+1.512%	2	745	+222.697%
2026-04-01	25.1300	25.1300	25.1300	25.1300	+8.929%	2	745	+227.577%
2026-03-30	23.0700	23.0700	23.0700	23.0700	-1.830%	1	743	+256.827%
2026-03-27	23.5800	23.5800	23.0000	23.5000	-6.449%	6	744	+250.298%
2026-03-26	25.1200	25.1200	25.1200	25.1200	-4.305%	1	746	+227.707%
2026-03-25	26.5500	26.5500	26.0000	26.2500	-1.906%	5	746	+213.600%
2026-03-24	26.9000	26.9000	26.4100	26.7600	-8.419%	9	745	+207.623%
2026-03-23	30.7000	30.7000	29.2200	29.2200	-2.600%	4	746	+181.725%
2026-03-20	30.8300	31.0700	30.0000	30.0000	-5.808%	12	745	+174.400%
2026-03-19	31.9000	32.0600	31.7200	31.8500	-5.992%	13	745	+158.462%
2026-03-18	33.8800	33.8800	33.8800	33.8800	-4.617%	1	737	+142.975%
2026-03-17	35.5100	35.5200	35.5100	35.5200	-0.782%	10	738	+131.757%
2026-03-16	35.8000	35.8000	35.8000	35.8000	-9.892%	2	741	+129.944%
2026-03-11	39.7300	39.7300	39.7300	39.7300	-2.191%	5	743	+107.199%
2026-03-10	40.6200	40.6200	40.6200	40.6200	-0.878%	5	748	+102.659%
2026-03-09	40.9800	40.9800	40.9800	40.9800	-3.121%	20	743	+100.878%
2026-03-03	42.4000	42.4000	42.3000	42.3000	+5.935%	33	733	+94.610%
2026-03-02	37.5100	39.9300	37.5100	39.9300	+6.765%	10	733	+106.161%
2026-02-27	37.4000	37.4000	37.4000	37.4000	+6.918%	8	735	+120.107%
2026-02-24	33.8000	34.9800	33.4000	34.9800	-8.501%	32	735	+135.334%
2026-02-20	38.3500	38.3500	38.2300	38.2300	-0.052%	11	721	+115.328%
2026-02-19	38.8000	38.8000	38.2500	38.2500	+1.864%	18	721	+115.216%
2026-02-18	37.5500	37.5500	37.5500	37.5500	+3.018%	1	724	+119.228%
2026-02-17	36.4500	36.4500	36.4500	36.4500	-6.538%	6	724	+125.844%
2026-02-13	37.5000	39.1100	37.1600	39.0000	+0.334%	245	698	+111.077%
2026-02-12	38.8700	38.8700	38.8700	38.8700	-0.715%	1	698	+111.783%
2026-02-11	39.0000	39.1500	39.0000	39.1500	-13.097%	3	698	+110.268%
2026-02-10	45.0500	45.0500	45.0500	45.0500	+5.282%	2	700	+82.730%
2026-02-09	38.9000	42.7900	38.9000	42.7900	+15.836%	13	702	+92.381%
2026-02-06	35.0000	36.9400	34.6100	36.9400	+5.452%	66	709	+122.848%
2026-02-05	36.2000	38.0200	34.9700	35.0300	-17.187%	85	757	+134.999%
2026-02-04	39.9000	42.4800	39.9000	42.3000	+5.829%	19	787	+94.610%
2026-02-03	40.0000	40.0000	39.9700	39.9700	-10.180%	8	789	+105.954%
2026-02-02	45.5000	45.5500	44.5000	44.5000	-8.153%	12	783	+84.989%
2026-01-30	49.6500	49.7000	48.4500	48.4500	-2.711%	19	783	+69.907%
2026-01-29	45.4500	49.8000	45.4500	49.8000	-32.703%	14	790	+65.301%
2026-01-27	71.5200	74.0000	71.5200	74.0000	+8.792%	13	793	+11.243%
2026-01-26	68.0200	68.0200	68.0200	68.0200	-0.088%	10	802	+21.023%
2026-01-23	65.7100	68.0800	65.7100	68.0800	+19.209%	11	797	+20.917%
2026-01-22	55.1500	57.1100	55.1000	57.1100	+8.061%	10	794	+44.143%
2026-01-21	52.6000	53.0000	52.6000	52.8500	-14.302%	3	795	+55.762%
2026-01-15	60.3000	61.6700	60.3000	61.6700	+0.982%	5	794	+33.485%
2026-01-14	64.6100	64.6100	61.0700	61.0700	-7.888%	8	795	+34.796%
2026-01-13	66.3000	66.3000	66.3000	66.3000	-6.921%	7	796	+24.163%
2026-01-12	70.6100	71.2300	70.6100	71.2300	+1.179%	3	796	+15.569%
2026-01-08	71.3600	71.3600	70.4000	70.4000	-0.747%	10	799	+16.932%
2026-01-06	68.0200	70.9300	68.0200	70.9300	+1.692%	23	798	+16.058%
2026-01-05	69.7500	69.7500	69.7500	69.7500	+0.693%	2	792	+18.022%
2026-01-02	72.4800	72.4800	69.2700	69.2700	-7.640%	2	794	+18.839%
2025-12-31	75.0000	75.0000	75.0000	75.0000	-1.055%	1	795	+9.760%
2025-12-29	76.0000	76.0000	75.8000	75.8000	-2.357%	6	795	+8.602%
2025-12-26	77.6600	77.6600	77.6300	77.6300	-1.020%	3	795	+6.041%
2025-12-24	78.4300	78.4300	78.4300	78.4300	+0.179%	5	800	+4.960%
2025-12-23	77.6500	78.2900	77.6400	78.2900	+1.662%	3	800	+5.148%
2025-12-22	78.0300	78.1000	77.0100	77.0100	+0.273%	3	801	+6.895%
2025-12-19	76.8000	76.8000	76.8000	76.8000	-1.853%	1	799	+7.188%
2025-12-18	78.2300	78.2500	78.2300	78.2500	+6.797%	10	799	+5.201%
2025-12-15	73.2700	73.2700	73.2700	73.2700	-4.844%	34	809	+12.352%
2025-12-12	78.4700	78.4700	77.0000	77.0000	-0.130%	9	829	+6.909%
2025-12-10	77.1000	77.1000	77.1000	77.1000	-8.291%	1	831	+6.770%
2025-12-08	83.8500	84.0700	83.8500	84.0700	+8.913%	2	831	-2.082%
2025-12-05	78.5000	78.5000	77.1900	77.1900	-0.580%	2	832	+6.646%
2025-12-03	75.1500	77.6400	75.1500	77.6400	-5.868%	52	833	+6.028%
2025-12-02	84.2900	84.2900	82.4800	82.4800	-2.908%	2	882	-0.194%
2025-11-28	84.9500	84.9500	84.9500	84.9500	+11.924%	2	881	-3.096%
2025-11-25	73.3300	75.9000	73.1200	75.9000	+1.200%	26	883	+8.458%
2025-11-24	74.5800	75.0000	74.5800	75.0000	-1.768%	3	901	+9.760%
2025-11-21	74.1500	76.3500	74.1500	76.3500	-5.320%	9	900	+7.819%
2025-11-20	85.6000	85.8600	80.6400	80.6400	-3.920%	11	905	+2.083%
2025-11-19	84.2700	84.2700	83.0600	83.9300	-3.639%	81	905	-1.918%
2025-11-18	91.2000	91.2000	85.0000	87.1000	-9.974%	49	941	-5.488%
2025-11-17	98.8200	98.8200	96.7500	96.7500	-0.912%	22	979	-14.915%
2025-11-14	91.5000	97.6400	91.5000	97.6400	+3.028%	2	978	-15.690%
2025-11-13	99.7000	99.7000	94.7700	94.7700	+3.258%	18	979	-13.137%
2025-11-12	91.7000	91.7800	91.7000	91.7800	-4.495%	2	963	-10.307%
2025-11-11	93.0000	96.6500	93.0000	96.1000	+1.158%	6	964	-14.339%
2025-11-10	92.8500	95.0000	92.8500	95.0000	+6.754%	5	960	-13.347%
2025-11-07	89.2100	89.2500	88.9900	88.9900	-2.209%	8	961	-7.495%
2025-11-06	93.0000	93.2300	90.3300	91.0000	-5.797%	11	961	-9.538%
2025-11-05	99.0000	99.0000	96.0000	96.6000	-2.905%	192	959	-14.783%
2025-11-04	96.2100	99.4900	95.5400	99.4900	-0.679%	89	881	-17.258%
2025-11-03	104.5000	104.5000	100.1700	100.1700	-2.273%	4	810	-17.820%
2025-10-31	102.8300	102.8300	101.8000	102.5000	-1.509%	4	810	-19.688%
2025-10-30	109.1500	109.1500	104.0700	104.0700	-10.269%	5	811	-20.899%
2025-10-29	113.8500	115.9800	113.8500	115.9800	-1.445%	3	811	-29.022%
2025-10-28	121.5000	123.0000	116.4000	117.6800	+8.351%	9	812	-30.048%
2025-10-27	108.5600	108.6100	108.5600	108.6100	+7.026%	15	824	-24.206%
2025-10-24	101.4800	101.4800	101.4800	101.4800	-0.324%	1	824	-18.881%
2025-10-23	101.8100	101.8100	101.8100	101.8100	+0.375%	1	824	-19.144%
2025-10-22	101.1000	101.4300	101.1000	101.4300	+4.567%	2	824	-18.841%
2025-10-21	97.0000	97.0000	97.0000	97.0000	+0.010%	1	826	-15.134%
2025-10-17	92.7500	96.9900	92.7500	96.9900	+3.544%	6	827	-15.125%
2025-10-16	96.5000	97.5300	93.6700	93.6700	-1.400%	6	825	-12.117%
2025-10-15	95.0000	95.0000	95.0000	95.0000	+1.053%	1	827	-13.347%
2025-10-14	90.0000	94.0100	90.0000	94.0100	-1.198%	7	828	-12.435%
2025-10-13	95.8600	95.8600	95.0100	95.1500	-1.133%	18	828	-13.484%
2025-10-10	97.8700	98.0000	96.2400	96.2400	-4.410%	15	811	-14.464%
2025-10-09	101.5000	101.7500	99.6500	100.6800	-1.371%	7	803	-18.236%
2025-10-08	102.0800	102.0800	102.0800	102.0800	-0.410%	1	804	-19.357%
2025-10-07	102.5000	102.5000	102.5000	102.5000	-0.678%	1	804	-19.688%
2025-10-06	100.7000	103.2000	100.7000	103.2000	+7.724%	4	804	-20.233%
2025-10-03	95.6500	97.8700	95.6500	95.8000	+1.688%	16	808	-14.071%
2025-10-02	97.1300	97.1300	94.2100	94.2100	-3.936%	12	817	-12.621%
2025-10-01	95.0500	98.0700	93.8100	98.0700	+1.627%	4	808	-16.060%
2025-09-30	92.0000	96.5200	92.0000	96.5000	+1.890%	10	807	-14.694%
2025-09-29	95.0000	96.1000	93.5000	94.7100	+4.077%	7	809	-13.082%
2025-09-26	92.2500	92.2500	90.5000	91.0000	+1.393%	3	813	-9.538%
2025-09-25	91.0300	91.0300	89.7500	89.7500	-0.938%	12	814	-8.279%
2025-09-24	91.9600	91.9600	90.6000	90.6000	-0.984%	4	808	-9.139%
2025-09-23	93.3200	93.3200	91.5000	91.5000	-3.684%	3	809	-10.033%
2025-09-22	95.0500	95.0500	94.6200	95.0000	-1.930%	8	806	-13.347%
2025-09-19	93.5000	96.8700	92.2500	96.8700	+5.869%	69	799	-15.020%
2025-09-18	90.3500	94.0000	90.3500	91.5000	-0.651%	37	840	-10.033%
2025-09-17	90.0000	92.1000	89.3200	92.1000	+0.656%	12	838	-10.619%
2025-09-16	93.5500	93.9500	91.5000	91.5000	-2.244%	10	838	-10.033%
2025-09-15	91.9000	94.0000	91.9000	93.6000	+2.072%	103	834	-12.051%
2025-09-12	87.8700	93.0600	87.8000	91.7000	+8.585%	60	833	-10.229%
2025-09-11	82.9500	86.0500	82.9500	84.4500	-0.518%	8	827	-2.522%
2025-09-10	88.0000	88.0000	82.0000	84.8900	+2.872%	17	825	-3.027%
2025-09-09	82.0000	82.6700	82.0000	82.5200	+0.696%	5	815	-0.242%
2025-09-08	84.6000	84.6000	81.9500	81.9500	+1.801%	2	814	+0.451%
2025-09-05	84.0500	85.2500	79.7500	80.5000	-9.601%	219	813	+2.261%
2025-09-04	88.5000	89.0700	88.5000	89.0500	+3.210%	3	802	-7.558%
2025-09-03	88.0000	88.0000	86.2800	86.2800	-0.127%	6	800	-4.590%
2025-09-02	86.2800	87.0000	86.2000	86.3900	-4.383%	11	798	-4.711%
2025-08-29	88.0000	90.6400	88.0000	90.3500	-0.660%	7	793	-8.888%
2025-08-28	90.2000	90.9500	89.0000	90.9500	+2.537%	18	793	-9.489%
2025-08-27	85.9000	88.7000	85.9000	88.7000	+3.140%	10	793	-7.193%
2025-08-26	86.4000	86.6000	86.0000	86.0000	-3.066%	6	788	-4.279%
2025-08-25	91.0000	91.0000	88.3600	88.7200	-1.804%	61	788	-7.214%
2025-08-22	89.1500	91.4000	89.1500	90.3500	-1.149%	19	785	-8.888%
2025-08-21	89.0000	91.4000	89.0000	91.4000	+0.883%	2	787	-9.934%
2025-08-20	92.8600	93.5300	89.5000	90.6000	-2.054%	19	786	-9.139%
2025-08-19	95.5100	95.5100	92.3700	92.5000	-3.996%	31	781	-11.005%
2025-08-18	99.0000	99.0000	96.3500	96.3500	-4.415%	11	759	-14.561%
2025-08-15	102.7000	102.7000	100.8000	100.8000	-0.865%	5	750	-18.333%
2025-08-14	101.6800	101.6800	101.6800	101.6800	+2.109%	10	750	-19.040%
2025-08-13	102.8500	102.8500	99.5800	99.5800	-5.162%	3	740	-17.333%
2025-08-12	103.9500	105.0000	103.9000	105.0000	+5.559%	3	739	-21.600%
2025-08-11	99.4700	99.4700	99.4700	99.4700	-2.480%	1	741	-17.241%
2025-08-08	102.0000	102.0000	102.0000	102.0000	+1.685%	2	740	-19.294%
2025-08-07	104.3000	104.3000	100.3100	100.3100	-6.252%	6	740	-17.934%
2025-08-05	107.0000	107.0000	107.0000	107.0000	-4.036%	2	738	-23.065%
2025-08-04	111.9300	113.1100	111.5000	111.5000	+6.954%	30	740	-26.170%
2025-08-01	109.0000	109.0000	101.9500	104.2500	-6.502%	22	760	-21.036%
2025-07-31	119.9100	119.9100	110.4500	111.5000	+16.815%	224	763	-26.170%
2025-07-30	98.5500	98.5500	94.9600	95.4500	-1.180%	12	702	-13.756%
2025-07-29	99.5000	99.5000	95.8200	96.5900	-0.165%	65	702	-14.774%
2025-07-28	98.1300	98.1300	94.2500	96.7500	-0.871%	33	717	-14.915%
2025-07-25	96.9500	100.1000	96.9500	97.6000	+1.667%	9	715	-15.656%
2025-07-24	94.5400	96.0000	94.5400	96.0000	+5.148%	3	715	-14.250%
2025-07-23	89.3700	91.3700	89.3700	91.3000	-0.382%	27	716	-9.836%
2025-07-22	93.0500	93.6700	91.6500	91.6500	-2.396%	34	701	-10.180%
2025-07-21	95.8700	95.8900	93.9000	93.9000	-2.086%	78	671	-12.332%
2025-07-18	96.3000	96.3000	94.6200	95.9000	-1.195%	31	663	-14.161%
2025-07-17	93.9500	98.0100	93.9500	97.0600	+4.366%	119	662	-15.186%
2025-07-16	93.1300	93.1300	93.0000	93.0000	-0.641%	5	699	-11.484%
2025-07-15	92.6400	94.2700	91.9400	93.6000	+3.027%	20	699	-12.051%
2025-07-14	91.1500	92.5000	89.8000	90.8500	-1.784%	165	694	-9.389%
2025-07-11	90.4800	92.5000	90.4800	92.5000	+2.744%	2	612	-11.005%
2025-07-10	89.6500	90.0300	89.6000	90.0300	-0.979%	3	612	-8.564%
2025-07-09	91.6500	91.6500	89.2300	90.9200	+5.086%	7	614	-9.459%
2025-07-08	86.8400	86.8400	86.5200	86.5200	-0.734%	14	614	-4.854%
2025-07-07	86.7000	87.1600	86.7000	87.1600	-3.605%	4	602	-5.553%
2025-07-03	88.4500	90.4200	88.4500	90.4200	+6.753%	2	604	-8.958%
2025-07-02	84.7000	84.7000	84.7000	84.7000	-0.936%	1	604	-2.810%
2025-07-01	85.1400	85.5000	84.6000	85.5000	-4.148%	14	605	-3.719%
2025-06-30	88.2300	89.2000	88.2200	89.2000	+1.931%	4	607	-7.713%
2025-06-27	88.1300	88.6000	87.5100	87.5100	-0.296%	7	604	-5.931%
2025-06-26	84.4600	87.7700	84.4600	87.7700	+4.289%	9	599	-6.209%
2025-06-25	85.5500	85.5500	84.0000	84.1600	-1.116%	10	596	-2.186%
2025-06-24	82.7700	85.4500	82.0500	85.1100	+3.452%	31	588	-3.278%
2025-06-23	76.0200	83.4000	75.9300	82.2700	+3.929%	148	563	+0.061%
2025-06-20	79.1000	79.1600	79.1000	79.1600	-1.050%	88	553	+3.992%
2025-06-16	79.1500	80.0000	79.1500	80.0000	+3.896%	2	515	+2.900%
2025-06-13	77.0000	77.0000	77.0000	77.0000	-2.519%	2	515	+6.909%
2025-06-12	79.8000	79.8000	78.9900	78.9900	+3.147%	5	515	+4.216%
2025-06-11	77.4400	77.4400	76.5800	76.5800	+3.486%	2	513	+7.495%
2025-06-10	74.7200	74.7200	74.0000	74.0000	-2.747%	2	513	+11.243%
2025-06-09	76.5500	76.5500	76.0900	76.0900	-1.182%	2	511	+8.188%
2025-06-06	75.4300	77.0500	75.4300	77.0000	+6.280%	14	510	+6.909%
2025-06-05	72.4000	73.0200	72.4000	72.4500	-0.069%	11	516	+13.623%
2025-06-04	72.5000	72.5000	72.5000	72.5000	+2.026%	1	509	+13.545%
2025-06-03	71.1500	71.1500	71.0600	71.0600	+0.495%	3	509	+15.846%
2025-06-02	70.1000	70.7100	70.1000	70.7100	+2.553%	5	508	+16.419%
2025-05-29	68.9500	68.9500	68.9500	68.9500	-0.791%	1	506	+19.391%
2025-05-28	69.5000	69.5000	69.5000	69.5000	-1.836%	1	507	+18.446%
2025-05-27	70.8000	70.8000	70.8000	70.8000	+7.403%	1	508	+16.271%
2025-05-23	66.0400	66.0400	65.9200	65.9200	-3.258%	12	502	+24.879%
2025-05-21	68.1400	68.1400	68.1400	68.1400	-0.438%	1	502	+20.810%
2025-05-20	68.4400	68.4400	68.4400	68.4400	-2.424%	1	502	+20.281%
2025-05-19	71.2500	71.2500	70.1400	70.1400	+3.375%	2	502	+17.365%
2025-05-15	66.8600	67.8500	66.8600	67.8500	+1.724%	10	503	+21.326%
2025-05-14	67.1400	67.1400	66.5500	66.7000	+4.317%	16	495	+23.418%
2025-05-12	62.7500	63.9400	62.7500	63.9400	+6.389%	2	489	+28.746%
2025-05-09	61.0000	61.0000	60.0500	60.1000	+3.442%	40	490	+36.972%
2025-05-07	57.9900	58.1000	57.9900	58.1000	-0.514%	3	496	+41.687%
2025-05-02	57.0000	60.9000	57.0000	58.4000	+7.058%	54	496	+40.959%
2025-05-01	55.7900	58.0000	54.5500	54.5500	+47.672%	195	499	+50.907%
2025-04-30	36.9400	36.9400	36.9400	36.9400	-0.458%	2	482	+122.848%
2025-04-28	35.7100	37.1100	35.7100	37.1100	+0.297%	6	480	+121.827%
2025-04-24	33.3500	37.0000	31.5900	37.0000	+18.098%	10	478	+122.486%
2025-04-23	32.9500	33.7500	31.3300	31.3300	+5.488%	96	479	+162.751%
2025-04-22	29.7000	29.7000	29.7000	29.7000	-11.343%	1	477	+177.172%
2025-04-16	33.7300	35.0500	33.3800	33.5000	-16.208%	13	476	+145.731%
2025-04-14	39.9800	39.9800	39.9800	39.9800	+3.844%	1	484	+105.903%
2025-04-11	38.5000	38.5000	38.5000	38.5000	+20.576%	4	483	+113.818%
2025-04-10	34.1100	34.1100	31.9300	31.9300	-11.232%	5	481	+157.814%
2025-04-09	27.3500	35.9700	27.3500	35.9700	+32.976%	3	481	+128.857%
2025-04-08	30.9500	30.9500	27.0500	27.0500	+10.183%	13	481	+204.325%
2025-04-07	28.2500	28.2500	24.0000	24.5500	-15.345%	12	471	+235.316%
2025-04-04	29.2000	29.2000	29.0000	29.0000	-12.519%	10	470	+183.862%
2025-04-03	33.3400	33.3400	31.0700	33.1500	-10.526%	130	469	+148.326%
2025-04-02	35.5400	37.0500	35.5400	37.0500	+4.720%	12	480	+122.186%
2025-04-01	35.0200	35.3800	35.0200	35.3800	+10.736%	3	479	+132.674%
2025-03-31	31.1500	32.1000	31.1500	31.9500	-8.348%	157	476	+157.653%
2025-03-28	37.3500	37.3500	34.8600	34.8600	-11.635%	30	443	+136.145%
2025-03-27	39.5000	39.7400	39.0000	39.4500	-0.854%	6	448	+108.669%
2025-03-26	41.0000	41.0000	39.7900	39.7900	-4.900%	6	445	+106.886%
2025-03-25	41.8400	41.8400	41.8400	41.8400	+2.273%	3	445	+96.750%
2025-03-24	41.0000	41.0000	40.5500	40.9100	+6.260%	32	442	+101.222%
2025-03-21	37.9000	38.5000	37.9000	38.5000	+0.522%	14	449	+113.818%
2025-03-20	37.9400	38.7000	37.9400	38.3000	-4.010%	9	445	+114.935%
2025-03-19	40.0000	40.5000	39.6500	39.9000	+3.771%	56	444	+106.316%
2025-03-18	40.0000	40.0000	38.4500	38.4500	-8.343%	4	392	+114.096%
2025-03-17	41.9000	42.0500	39.9500	41.9500	+0.963%	56	392	+96.234%
2025-03-14	39.5000	41.5500	39.5000	41.5500	+10.652%	496	341	+98.123%
2025-03-13	37.5500	37.9500	37.5500	37.5500	-2.214%	9	87	+119.228%
2025-03-12	38.9000	38.9000	38.4000	38.4000	-4.998%	18	87	+114.375%
2025-03-11	37.3000	40.4200	37.2500	40.4200	+4.987%	21	76	+103.662%
2025-03-10	39.1000	39.8500	38.5000	38.5000	-4.938%	30	91	+113.818%
2025-03-04	40.4000	40.5000	40.3500	40.5000	-0.369%	9	113	+103.259%
2025-03-03	44.5000	44.7000	40.4000	40.6500	-6.315%	65	120	+102.509%
2025-02-28	43.3900	43.3900	43.3900	43.3900	-8.169%	36	57	+89.721%
2025-02-27	47.2500	47.2500	47.2500	47.2500	+0.318%	1	49	+74.222%
2025-02-25	47.1000	47.1000	47.1000	47.1000	-11.132%	2	49	+74.777%
2025-02-21	53.0000	53.0000	53.0000	53.0000	-3.636%	2	49	+55.321%
2025-02-20	54.0000	55.0000	54.0000	55.0000	+5.404%	3	48	+49.673%
2025-02-19	51.0000	52.1800	51.0000	52.1800	+4.048%	3	45	+57.762%
2025-02-18	50.1500	50.1500	50.1500	50.1500	+5.579%	4	44	+64.148%
2025-02-14	50.0000	50.0000	47.5000	47.5000	-8.213%	6	43	+73.305%
2025-02-13	51.2600	51.8500	51.2600	51.7500	-0.576%	3	41	+59.072%
2025-02-12	51.8500	52.0500	51.8500	52.0500	-6.216%	2	41	+58.156%
2025-02-06	55.5000	55.5000	55.5000	55.5000	+5.273%	7	41	+48.324%
2025-02-05	52.7200	52.7200	52.7200	52.7200	-2.189%	1	33	+56.146%
2025-02-04	53.9000	53.9000	53.9000	53.9000	-1.732%	2	33	+52.727%
2025-01-31	55.8000	55.8000	54.8500	54.8500	+1.480%	52	33	+50.082%
2025-01-30	53.7900	54.0500	53.5000	54.0500	-21.983%	16	5	+52.303%
2025-01-29	69.2800	69.2800	69.2800	69.2800	+1.509%	1	5	+18.822%
2025-01-28	68.2500	68.2500	68.2500	68.2500	-4.944%	1	4	+20.615%
2025-01-22	71.8000	71.8000	71.8000	71.8000	+18.678%	1	3	+14.652%
2025-01-15	60.5000	60.5000	60.5000	60.5000	+6.420%	1	3	+36.066%
2025-01-14	56.8500	56.8500	56.8500	56.8500	+0.673%	2	2	+44.802%
2025-01-13	56.5800	56.5800	56.4700	56.4700	0.000%	2	1	+45.777%