Dark

MSFT20271217C520
MSFT Dec 17 2027 520.00 Call (MSFT271217C00520000)
option OPRA

EOD

Aug 3, 2026

73.98+28.438%(+16.38)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	64.1000	74.2000	64.1000	73.9800	+28.438%	56	850	0.000%
2026-07-31	54.6500	58.1000	52.9500	57.6000	+5.688%	10	856	+28.438%
2026-07-30	52.5500	56.1500	50.0000	54.5000	+57.971%	103	853	+35.743%
2026-07-29	33.0000	34.5000	33.0000	34.5000	+2.374%	3	850	+114.435%
2026-07-28	33.7000	33.7000	33.7000	33.7000	+2.463%	5	847	+119.525%
2026-07-24	32.8900	32.8900	32.8900	32.8900	+3.103%	1	852	+124.932%
2026-07-23	34.5000	34.5000	31.9000	31.9000	-17.464%	3	851	+131.912%
2026-07-21	38.6500	38.6500	38.6500	38.6500	+3.842%	1	850	+91.410%
2026-07-20	37.2200	37.2200	37.2200	37.2200	-3.098%	5	850	+98.764%
2026-07-16	38.0000	40.9000	38.0000	38.4100	+2.701%	16	850	+92.606%
2026-07-15	38.0800	38.0800	37.0000	37.4000	+11.475%	5	850	+97.807%
2026-07-14	34.4700	34.4700	33.5000	33.5500	-7.830%	8	854	+120.507%
2026-07-13	35.2600	36.4600	33.0000	36.4000	+10.807%	6	855	+103.242%
2026-07-10	33.9000	33.9000	32.8500	32.8500	+1.703%	3	852	+125.205%
2026-07-09	32.3000	32.3000	32.3000	32.3000	-3.553%	1	851	+129.040%
2026-07-08	33.4900	33.4900	33.4900	33.4900	-2.276%	1	851	+120.902%
2026-07-06	34.2700	34.2700	34.2700	34.2700	-6.900%	1	852	+115.874%
2026-07-02	34.5800	36.8100	34.5800	36.8100	+2.678%	7	851	+100.978%
2026-07-01	35.8500	35.8500	35.8500	35.8500	+23.196%	1	851	+106.360%
2026-06-30	29.1000	29.1000	29.1000	29.1000	-11.765%	1	851	+154.227%
2026-06-29	32.9800	32.9800	32.9800	32.9800	+10.820%	1	850	+124.318%
2026-06-26	29.9800	29.9800	29.7600	29.7600	+16.114%	21	850	+148.589%
2026-06-25	26.3000	26.3000	25.6300	25.6300	-9.371%	27	829	+188.646%
2026-06-24	28.2800	28.2800	28.2800	28.2800	-3.777%	1	829	+161.598%
2026-06-23	30.3700	30.3700	29.3900	29.3900	+4.927%	5	829	+151.718%
2026-06-22	29.9000	29.9000	28.0100	28.0100	-10.796%	4	830	+164.120%
2026-06-18	30.1000	31.4000	30.1000	31.4000	-5.988%	17	842	+135.605%
2026-06-17	34.0100	34.0100	33.4000	33.4000	-12.105%	2	842	+121.497%
2026-06-15	38.2900	38.2900	38.0000	38.0000	+13.433%	2	842	+94.684%
2026-06-12	33.4500	33.5000	33.4500	33.5000	-2.899%	4	842	+120.836%
2026-06-11	32.6000	34.5000	32.6000	34.5000	-9.211%	24	845	+114.435%
2026-06-09	38.0000	38.0000	38.0000	38.0000	-8.544%	2	838	+94.684%
2026-06-08	42.0000	42.0000	41.0500	41.5500	-4.702%	57	836	+78.051%
2026-06-05	43.7000	43.7000	43.6000	43.6000	-9.544%	8	833	+69.679%
2026-06-04	52.3000	52.3000	47.6800	48.2000	-0.721%	8	840	+53.485%
2026-06-03	50.0000	50.0000	48.5400	48.5500	-12.680%	10	839	+52.379%
2026-06-02	56.6400	57.1100	55.3900	55.6000	-14.383%	40	843	+33.058%
2026-06-01	62.7800	65.0700	62.5000	64.9400	+25.488%	130	851	+13.921%
2026-05-29	48.6500	52.8300	48.6500	51.7500	+17.747%	10	833	+42.957%
2026-05-28	45.3000	46.0000	43.9500	43.9500	+11.013%	5	835	+68.328%
2026-05-27	37.9700	39.5900	37.9700	39.5900	-0.151%	7	836	+86.865%
2026-05-26	40.0000	40.0000	38.6300	39.6500	-4.802%	37	841	+86.583%
2026-05-22	40.1400	41.6500	40.1400	41.6500	+2.334%	3	813	+77.623%
2026-05-21	40.7000	40.7000	40.7000	40.7000	+1.877%	1	815	+81.769%
2026-05-20	38.5000	39.9500	38.5000	39.9500	-2.131%	3	815	+85.181%
2026-05-19	40.5000	40.8200	40.5000	40.8200	-0.317%	2	815	+81.235%
2026-05-18	40.9500	40.9500	40.9500	40.9500	-5.318%	1	815	+80.659%
2026-05-15	43.2500	43.2500	43.2500	43.2500	+17.082%	2	815	+71.052%
2026-05-14	36.9400	36.9400	36.9400	36.9400	+9.908%	2	815	+100.271%
2026-05-13	33.0400	33.6900	32.8700	33.6100	-1.292%	5	816	+120.113%
2026-05-12	35.9500	35.9500	34.0500	34.0500	-9.079%	13	816	+117.269%
2026-05-08	37.7500	37.7500	37.4500	37.4500	+11.624%	8	816	+97.543%
2026-05-06	33.5500	33.5500	33.5500	33.5500	-10.913%	2	808	+120.507%
2026-05-04	38.7000	38.9000	37.6600	37.6600	+3.832%	12	808	+96.442%
2026-04-30	35.4000	36.2700	34.0400	36.2700	-16.907%	10	809	+103.970%
2026-04-29	44.0100	44.5500	43.6300	43.6500	-1.998%	8	809	+69.485%
2026-04-28	43.5500	45.2000	43.5500	44.5400	+2.864%	4	811	+66.098%
2026-04-27	43.3000	43.3000	43.3000	43.3000	+2.850%	2	813	+70.855%
2026-04-24	41.5000	42.1000	40.7600	42.1000	+9.351%	32	811	+75.724%
2026-04-23	40.0000	41.3000	38.5000	38.5000	-17.963%	43	809	+92.156%
2026-04-22	45.4500	46.9300	44.3100	46.9300	+9.522%	19	813	+57.639%
2026-04-21	41.1100	44.3400	41.1100	42.8500	+7.393%	79	813	+72.649%
2026-04-20	39.8600	40.0000	39.8600	39.9000	-5.045%	6	863	+85.414%
2026-04-17	42.0200	42.0200	42.0200	42.0200	+1.571%	1	859	+76.059%
2026-04-16	41.3700	41.3700	41.3700	41.3700	+7.455%	1	859	+78.825%
2026-04-15	35.4500	39.2800	35.4500	38.5000	+21.413%	8	860	+92.156%
2026-04-14	30.2000	31.7100	30.2000	31.7100	+13.250%	26	860	+133.302%
2026-04-13	24.0400	28.0000	24.0400	28.0000	+19.709%	5	885	+164.214%
2026-04-10	23.3900	23.3900	23.3900	23.3900	+1.962%	5	882	+216.289%
2026-04-09	22.2500	22.9400	22.2500	22.9400	-0.693%	2	877	+222.493%
2026-04-08	25.1900	25.2500	23.0000	23.1000	+2.439%	112	877	+220.260%
2026-04-07	22.7400	22.7400	22.5500	22.5500	-8.259%	2	783	+228.071%
2026-04-02	22.5600	24.5800	22.5600	24.5800	+5.675%	4	784	+200.976%
2026-04-01	23.2600	23.2600	23.2600	23.2600	+3.608%	1	784	+218.057%
2026-03-31	22.4500	22.4500	22.4500	22.4500	+0.358%	8	784	+229.532%
2026-03-30	21.4300	22.3700	21.1500	22.3700	+5.718%	12	792	+230.711%
2026-03-27	21.5000	21.6700	21.1500	21.1600	-8.754%	8	799	+249.622%
2026-03-26	24.5800	24.5800	23.1900	23.1900	-4.292%	5	801	+219.017%
2026-03-25	24.4700	24.7000	24.2300	24.2300	-2.495%	13	801	+205.324%
2026-03-24	25.0000	25.2800	24.8500	24.8500	-9.307%	12	805	+197.706%
2026-03-23	28.8000	28.8000	27.4000	27.4000	-1.792%	2	803	+170.000%
2026-03-20	27.9500	27.9500	27.9000	27.9000	-5.711%	3	803	+165.161%
2026-03-19	30.2500	30.2500	29.5900	29.5900	-12.533%	6	804	+150.017%
2026-03-16	33.3300	33.8300	33.3300	33.8300	-0.206%	7	805	+118.682%
2026-03-13	35.1000	35.1000	33.9000	33.9000	-8.871%	2	802	+118.230%
2026-03-12	37.2000	37.2000	37.2000	37.2000	+0.270%	1	804	+98.871%
2026-03-11	37.1000	37.1000	37.1000	37.1000	-3.436%	1	805	+99.407%
2026-03-10	38.4200	38.4200	38.4200	38.4200	-0.979%	5	805	+92.556%
2026-03-09	38.8000	38.8000	38.8000	38.8000	-5.134%	17	808	+90.670%
2026-03-06	41.1700	41.1700	40.9000	40.9000	0.000%	16	793	+80.880%
2026-03-04	41.3100	42.1000	40.9000	40.9000	+4.604%	7	787	+80.880%
2026-03-03	37.5000	39.1000	37.5000	39.1000	+4.267%	2	791	+89.207%
2026-03-02	37.5000	37.5000	37.5000	37.5000	+6.383%	1	792	+97.280%
2026-02-27	35.8600	35.8600	35.2500	35.2500	-1.261%	6	792	+109.872%
2026-02-25	35.0000	35.7000	35.0000	35.7000	+13.622%	3	794	+107.227%
2026-02-24	31.3900	31.4200	31.3900	31.4200	+2.345%	2	794	+135.455%
2026-02-23	32.6400	32.6400	30.7000	30.7000	-12.336%	5	796	+140.977%
2026-02-20	35.1400	35.8500	34.6000	35.0200	+0.344%	16	800	+111.251%
2026-02-19	36.2000	36.3000	34.9000	34.9000	-1.133%	14	797	+111.977%
2026-02-18	35.3000	35.3000	35.3000	35.3000	+4.748%	1	795	+109.575%
2026-02-17	33.6300	33.7000	33.6300	33.7000	-7.418%	4	795	+119.525%
2026-02-13	36.4100	36.4100	36.4000	36.4000	-0.274%	2	800	+103.242%
2026-02-11	36.4000	36.5000	36.4000	36.5000	-15.215%	3	800	+102.685%
2026-02-10	43.4000	43.4000	43.0500	43.0500	+8.575%	3	803	+71.847%
2026-02-09	36.9000	39.6500	36.9000	39.6500	+14.961%	5	803	+86.583%
2026-02-06	34.4000	34.4900	33.4300	34.4900	+5.765%	7	807	+114.497%
2026-02-05	35.0000	36.1100	32.6100	32.6100	-15.056%	77	806	+126.863%
2026-02-04	39.4400	40.1500	38.3900	38.3900	+1.453%	4	794	+92.706%
2026-02-03	39.2800	39.2800	36.9500	37.8400	-10.628%	25	796	+95.507%
2026-02-02	44.8100	44.8100	42.3400	42.3400	-9.258%	3	781	+74.728%
2026-01-30	49.8200	49.8200	45.3500	46.6600	+1.171%	9	781	+58.551%
2026-01-29	45.4500	46.4000	43.5500	46.1200	-35.614%	40	779	+60.408%
2026-01-28	69.7800	71.6300	69.7800	71.6300	+2.799%	3	779	+3.281%
2026-01-27	68.6500	70.1000	68.6500	69.6800	+14.323%	26	777	+6.171%
2026-01-26	60.9500	60.9500	60.9500	60.9500	-2.057%	2	753	+21.378%
2026-01-23	55.4500	62.2300	55.4500	62.2300	+16.710%	5	751	+18.882%
2026-01-22	52.5200	54.0900	51.4000	53.3200	+9.106%	10	749	+38.747%
2026-01-21	52.5000	52.6200	48.8700	48.8700	-9.466%	5	743	+51.381%
2026-01-20	54.7500	54.7500	53.9800	53.9800	-4.965%	3	743	+37.051%
2026-01-16	58.0000	58.5000	56.8000	56.8000	-0.578%	10	746	+30.246%
2026-01-15	57.2000	58.5000	57.0900	57.1300	-0.244%	9	746	+29.494%
2026-01-14	60.9500	60.9500	56.9500	57.2700	-7.926%	15	743	+29.178%
2026-01-13	60.8900	62.2000	60.8900	62.2000	-7.025%	103	738	+18.939%
2026-01-12	65.7900	67.6600	65.7900	66.9000	-0.506%	7	736	+10.583%
2026-01-09	66.6500	67.4000	64.9700	67.2400	+0.060%	12	734	+10.024%
2026-01-08	68.8000	68.9500	66.0000	67.2000	-3.931%	49	729	+10.089%
2026-01-07	72.4000	73.1200	69.6000	69.9500	+4.857%	100	718	+5.761%
2026-01-06	65.7000	66.7100	65.7000	66.7100	+3.330%	53	677	+10.898%
2026-01-02	66.0000	66.0000	64.5600	64.5600	-11.148%	3	704	+14.591%
2025-12-30	72.6600	72.6600	72.6600	72.6600	+1.480%	1	703	+1.817%
2025-12-29	71.7700	71.7700	71.6000	71.6000	-1.810%	2	702	+3.324%
2025-12-26	72.9200	72.9200	72.9200	72.9200	-1.526%	1	704	+1.454%
2025-12-24	74.0500	74.0500	74.0500	74.0500	+1.023%	1	706	-0.095%
2025-12-23	73.3000	73.3000	73.3000	73.3000	-0.123%	1	706	+0.928%
2025-12-22	73.2700	73.3900	73.2700	73.3900	-0.122%	2	706	+0.804%
2025-12-19	73.4800	73.4800	73.4800	73.4800	-2.027%	2	706	+0.680%
2025-12-18	71.7000	75.0000	71.7000	75.0000	+7.112%	4	707	-1.360%
2025-12-16	68.7000	70.0200	68.4000	70.0200	+0.029%	5	710	+5.656%
2025-12-15	70.7500	70.7500	70.0000	70.0000	-8.556%	5	708	+5.686%
2025-12-11	72.9500	76.5500	72.9500	76.5500	+5.151%	3	708	-3.357%
2025-12-10	74.0400	74.0400	72.5000	72.8000	-8.428%	17	706	+1.621%
2025-12-09	79.8000	79.8000	79.5000	79.5000	-0.376%	2	698	-6.943%
2025-12-08	79.3000	80.1000	79.3000	79.8000	+7.014%	8	699	-7.293%
2025-12-05	74.8000	74.8000	74.5700	74.5700	+3.283%	12	700	-0.791%
2025-12-04	71.7400	73.0000	71.7400	72.2000	-1.231%	4	701	+2.465%
2025-12-03	71.2500	73.9300	70.7500	73.1000	-6.725%	128	698	+1.204%
2025-12-02	79.5000	79.7800	78.3300	78.3700	-1.669%	9	601	-5.602%
2025-11-28	79.8800	80.6000	79.7000	79.7000	+2.442%	17	606	-7.177%
2025-11-26	74.7300	78.6500	74.7300	77.8000	+7.607%	6	587	-4.910%
2025-11-25	69.2300	72.3500	69.2300	72.3000	+1.261%	27	587	+2.324%
2025-11-24	70.6800	71.4000	69.2600	71.4000	+0.196%	32	607	+3.613%
2025-11-21	76.0000	76.0000	69.8500	71.2600	-6.837%	10	581	+3.817%
2025-11-20	81.8800	81.8800	76.4900	76.4900	-3.177%	4	581	-3.281%
2025-11-19	80.6600	80.6600	79.0000	79.0000	-4.957%	4	581	-6.354%
2025-11-18	81.2000	83.1200	81.2000	83.1200	-9.897%	4	582	-10.996%
2025-11-17	91.8500	92.2500	91.8500	92.2500	-0.539%	2	585	-19.805%
2025-11-14	86.9300	92.7500	86.9300	92.7500	-1.696%	3	587	-20.237%
2025-11-13	94.3500	94.3500	94.3500	94.3500	+5.537%	50	588	-21.590%
2025-11-12	89.4000	89.4000	89.4000	89.4000	-2.060%	1	588	-17.248%
2025-11-11	88.3000	91.2800	88.3000	91.2800	+1.580%	4	588	-18.953%
2025-11-10	89.8600	89.8600	89.8600	89.8600	+5.917%	2	587	-17.672%
2025-11-07	85.0000	85.0000	83.9400	84.8400	-2.539%	13	587	-12.801%
2025-11-06	87.0000	87.0500	86.0000	87.0500	-4.811%	23	587	-15.014%
2025-11-05	93.1000	93.1000	91.4500	91.4500	-2.349%	2	599	-19.103%
2025-11-04	93.6500	93.6500	90.6000	93.6500	-1.025%	12	600	-21.004%
2025-11-03	98.5000	99.5000	94.6200	94.6200	-2.464%	24	611	-21.814%
2025-10-31	97.5000	99.3000	95.9000	97.0100	-3.588%	47	611	-23.740%
2025-10-30	104.1000	104.2500	98.2000	100.6200	-8.941%	31	599	-26.476%
2025-10-29	109.4300	110.6700	108.9000	110.5000	-0.692%	12	604	-33.050%
2025-10-28	111.5000	112.6100	110.6000	111.2700	+7.145%	43	611	-33.513%
2025-10-27	101.9500	103.9100	101.9500	103.8500	+7.228%	18	643	-28.763%
2025-10-24	96.3000	96.8500	96.3000	96.8500	+0.093%	2	643	-23.614%
2025-10-23	96.2000	96.7600	96.2000	96.7600	+1.468%	2	645	-23.543%
2025-10-22	94.0000	97.0000	94.0000	95.3600	+3.946%	14	646	-22.420%
2025-10-21	92.0000	92.5000	91.7400	91.7400	-0.607%	48	656	-19.359%
2025-10-20	92.3000	92.3000	92.3000	92.3000	+2.956%	3	655	-19.848%
2025-10-16	92.4100	92.4100	89.5400	89.6500	-0.499%	6	655	-17.479%
2025-10-15	91.5200	92.1600	90.0000	90.1000	-0.651%	11	654	-17.891%
2025-10-13	91.3500	91.3500	90.6900	90.6900	+1.047%	3	653	-18.425%
2025-10-10	92.4000	92.9700	89.7500	89.7500	-6.119%	20	655	-17.571%
2025-10-09	94.6000	95.6000	93.2900	95.6000	-1.848%	36	638	-22.615%
2025-10-08	97.0800	97.4000	97.0800	97.4000	+1.862%	4	636	-24.045%
2025-10-07	97.8000	97.8000	95.2500	95.6200	-4.523%	22	642	-22.631%
2025-10-06	95.0000	100.1500	94.6200	100.1500	+10.055%	11	642	-26.131%
2025-10-03	91.6000	93.1500	90.5000	91.0000	+1.111%	21	643	-18.703%
2025-10-02	90.7500	91.3700	90.0000	90.0000	-2.121%	6	637	-17.800%
2025-10-01	88.6500	91.9500	88.0000	91.9500	+1.155%	10	634	-19.543%
2025-09-30	87.0000	91.5000	87.0000	90.9000	+1.655%	8	633	-18.614%
2025-09-29	89.4500	89.7000	89.4200	89.4200	+1.903%	9	629	-17.267%
2025-09-26	87.7500	87.7500	87.7500	87.7500	+4.031%	2	623	-15.692%
2025-09-25	85.7700	85.7700	84.3000	84.3500	-2.486%	7	621	-12.294%
2025-09-23	86.5000	86.5000	86.5000	86.5000	-4.335%	1	627	-14.474%
2025-09-22	90.4400	90.5000	90.0000	90.4200	+3.314%	11	627	-18.182%
2025-09-19	88.6500	88.6500	87.5200	87.5200	+0.829%	64	635	-15.471%
2025-09-18	85.6000	86.8000	85.6000	86.8000	+1.402%	3	635	-14.770%
2025-09-17	85.6000	85.6000	85.6000	85.6000	-0.811%	1	636	-13.575%
2025-09-16	86.3000	86.3000	86.3000	86.3000	-2.398%	1	636	-14.276%
2025-09-15	85.0000	89.0000	84.5000	88.4200	+1.632%	40	636	-16.331%
2025-09-12	84.5000	87.8000	84.5000	87.0000	+9.503%	12	659	-14.966%
2025-09-11	80.9400	80.9400	79.4500	79.4500	+0.570%	9	655	-6.885%
2025-09-10	79.6700	79.6700	79.0000	79.0000	+1.308%	7	654	-6.354%
2025-09-09	79.6000	79.6000	77.8500	77.9800	+1.050%	8	651	-5.130%
2025-09-08	78.0000	79.4000	77.1700	77.1700	+1.807%	25	651	-4.134%
2025-09-05	79.3300	79.4500	75.2200	75.8000	-9.330%	13	657	-2.401%
2025-09-04	82.0000	84.0000	82.0000	83.6000	+1.951%	8	655	-11.507%
2025-09-03	82.5000	82.5000	82.0000	82.0000	+1.010%	7	650	-9.780%
2025-09-02	80.8400	82.4000	80.8400	81.1800	-5.219%	23	643	-8.869%
2025-08-29	83.5000	85.6500	83.0000	85.6500	-0.983%	4	638	-13.625%
2025-08-28	84.6500	86.5000	84.6500	86.5000	+2.976%	7	638	-14.474%
2025-08-27	83.6200	84.0000	83.6200	84.0000	+4.869%	7	638	-11.929%
2025-08-26	83.5000	83.5000	80.1000	80.1000	-4.790%	15	636	-7.640%
2025-08-25	85.0000	85.5700	83.8000	84.1300	-1.140%	7	624	-12.065%
2025-08-22	86.8000	86.8000	85.1000	85.1000	0.000%	5	623	-13.067%
2025-08-21	84.0000	85.3500	84.0000	85.1000	+0.236%	9	622	-13.067%
2025-08-20	86.0000	86.0000	84.7900	84.9000	-2.938%	11	620	-12.862%
2025-08-19	89.5200	91.2500	87.3900	87.4700	-3.879%	31	616	-15.422%
2025-08-18	94.6900	94.8000	91.0000	91.0000	-4.542%	27	595	-18.703%
2025-08-15	96.0000	98.0000	94.8700	95.3300	+0.347%	8	591	-22.396%
2025-08-14	96.2200	96.9700	95.0000	95.0000	+0.924%	6	586	-22.126%
2025-08-13	101.0000	101.0000	94.1300	94.1300	-6.264%	26	584	-21.407%
2025-08-12	98.0000	100.4200	97.1200	100.4200	+5.705%	24	565	-26.329%
2025-08-11	95.7500	99.4000	95.0000	95.0000	-1.196%	43	546	-22.126%
2025-08-08	96.2300	96.8400	96.1000	96.1500	+0.418%	18	520	-23.058%
2025-08-07	99.6500	99.6500	94.7100	95.7500	-2.940%	21	514	-22.736%
2025-08-06	100.2500	100.4300	98.6500	98.6500	-2.172%	35	504	-25.008%
2025-08-05	105.8000	105.8000	100.8400	100.8400	-4.832%	8	485	-26.636%
2025-08-04	106.4500	107.6000	104.8800	105.9600	+6.675%	59	484	-30.181%
2025-08-01	103.6000	103.6000	98.5000	99.3300	-6.292%	24	483	-25.521%
2025-07-31	114.5000	114.5000	105.4800	106.0000	+14.855%	57	467	-30.208%
2025-07-30	90.9700	92.5000	90.4000	92.2900	+1.955%	97	467	-19.840%
2025-07-29	94.1200	94.1200	90.5200	90.5200	-0.746%	20	432	-18.272%
2025-07-28	92.1500	93.0000	89.9300	91.2000	-2.460%	89	426	-18.882%
2025-07-25	91.5000	94.7500	91.4200	93.5000	+2.940%	50	372	-20.877%
2025-07-24	89.7000	91.0000	89.7000	90.8300	+6.671%	17	343	-18.551%
2025-07-23	84.0000	86.8500	84.0000	85.1500	-3.151%	4	333	-13.118%
2025-07-22	88.6700	88.6700	87.9200	87.9200	-1.102%	3	331	-15.855%
2025-07-21	89.7700	90.2700	88.9000	88.9000	-0.726%	15	330	-16.783%
2025-07-18	91.7500	91.7500	89.4500	89.5500	-2.821%	37	324	-17.387%
2025-07-17	88.5300	93.4000	88.5300	92.1500	+4.716%	124	294	-19.718%
2025-07-16	88.0000	88.0000	88.0000	88.0000	-1.983%	1	279	-15.932%
2025-07-15	86.6100	89.7800	86.6100	89.7800	+4.578%	23	279	-17.599%
2025-07-14	85.8500	85.8500	85.8500	85.8500	-0.797%	1	285	-13.826%
2025-07-11	87.6100	87.6100	86.5400	86.5400	+1.656%	4	284	-14.514%
2025-07-10	85.1300	85.1300	85.1300	85.1300	-1.333%	2	284	-13.098%
2025-07-09	86.7500	86.7500	85.1000	86.2800	+5.451%	7	282	-14.256%
2025-07-08	81.8200	81.8200	81.8200	81.8200	-1.422%	13	275	-9.582%
2025-07-07	83.4000	83.4000	82.8400	83.0000	-2.559%	20	262	-10.867%
2025-07-03	85.1800	85.1800	85.1800	85.1800	+8.648%	2	256	-13.149%
2025-07-02	78.9900	80.3000	78.4000	78.4000	-2.000%	8	256	-5.638%
2025-07-01	80.0000	80.0000	80.0000	80.0000	-5.660%	1	254	-7.525%
2025-06-30	82.9600	84.8000	82.9600	84.8000	+4.292%	3	253	-12.759%
2025-06-27	83.0100	86.2000	81.3100	81.3100	-3.006%	12	250	-9.015%
2025-06-26	82.6300	83.8300	82.6300	83.8300	+4.788%	21	248	-11.750%
2025-06-25	81.5000	81.5000	80.0000	80.0000	-0.411%	5	234	-7.525%
2025-06-24	80.3400	80.3500	80.3300	80.3300	+2.671%	3	231	-7.905%
2025-06-23	78.2400	78.2400	78.2400	78.2400	+1.347%	10	228	-5.445%
2025-06-18	73.7500	77.2000	73.7500	77.2000	+3.847%	4	225	-4.171%
2025-06-17	74.7200	74.7200	74.3400	74.3400	-0.562%	5	225	-0.484%
2025-06-16	75.6000	75.6000	74.7600	74.7600	+0.891%	7	226	-1.043%
2025-06-13	74.1000	74.1000	74.1000	74.1000	-1.984%	2	219	-0.162%
2025-06-12	75.0800	75.6000	75.0800	75.6000	+4.825%	2	219	-2.143%
2025-06-11	72.1400	72.7000	72.1200	72.1200	+2.327%	6	221	+2.579%
2025-06-10	69.7400	70.4800	69.3500	70.4800	-1.852%	7	221	+4.966%
2025-06-09	70.1100	71.8100	70.1100	71.8100	+0.786%	4	216	+3.022%
2025-06-06	71.3000	71.6500	71.2500	71.2500	+1.873%	22	212	+3.832%
2025-06-05	68.3300	69.9400	67.9500	69.9400	+4.920%	8	202	+5.776%
2025-06-04	66.6600	66.6600	66.6600	66.6600	-0.389%	1	196	+10.981%
2025-06-03	66.9200	66.9200	66.9200	66.9200	-0.119%	1	195	+10.550%
2025-06-02	67.0000	67.0000	67.0000	67.0000	0.000%	5	194	+10.418%
2025-05-28	67.0000	67.0000	67.0000	67.0000	+2.134%	2	194	+10.418%
2025-05-27	65.6000	65.6000	65.6000	65.6000	+4.525%	5	194	+12.774%
2025-05-23	62.0000	62.7600	61.3400	62.7600	-3.831%	8	191	+17.878%
2025-05-22	66.6500	66.6500	64.0500	65.2600	+1.493%	13	191	+13.362%
2025-05-21	64.0500	64.3000	64.0500	64.3000	-2.517%	2	180	+15.054%
2025-05-19	66.2600	66.2600	65.9600	65.9600	+2.184%	9	180	+12.159%
2025-05-15	63.5700	64.5500	63.5500	64.5500	+5.820%	45	171	+14.609%
2025-05-13	59.9100	61.0000	59.9100	61.0000	+1.464%	6	198	+21.279%
2025-05-12	60.1200	60.1200	60.1200	60.1200	+7.453%	1	195	+23.054%
2025-05-09	55.9500	55.9500	55.9500	55.9500	-4.195%	4	194	+32.225%
2025-05-08	56.7600	58.4000	56.7600	58.4000	+7.630%	5	196	+26.678%
2025-05-07	54.2600	54.2600	54.2600	54.2600	-3.709%	1	191	+36.344%
2025-05-05	55.5600	56.3500	55.1900	56.3500	-1.158%	8	190	+31.287%
2025-05-02	55.3500	57.0800	55.3500	57.0100	+10.335%	14	185	+29.767%
2025-05-01	51.0500	53.6800	51.0500	51.6700	+51.971%	69	181	+43.178%
2025-04-30	34.0000	34.0000	34.0000	34.0000	+0.741%	1	176	+117.588%
2025-04-25	33.4700	33.7500	33.3000	33.7500	+0.746%	6	177	+119.200%
2025-04-24	32.4500	33.5000	32.4500	33.5000	+13.675%	3	176	+120.836%
2025-04-23	30.7700	30.7700	29.2400	29.4700	+18.116%	8	173	+151.035%
2025-04-21	25.1200	25.1200	24.9500	24.9500	-13.966%	10	176	+196.513%
2025-04-17	28.7500	29.1000	28.4000	29.0000	-2.652%	5	183	+155.103%
2025-04-16	30.8600	32.0000	29.7900	29.7900	-15.201%	5	183	+148.338%
2025-04-15	35.1300	35.1300	35.1300	35.1300	-5.463%	1	184	+110.589%
2025-04-14	37.6700	37.6700	36.8800	37.1600	+6.935%	5	185	+99.085%
2025-04-11	33.1300	34.7500	33.1300	34.7500	+4.921%	4	190	+112.892%
2025-04-10	30.9200	33.1200	30.9200	33.1200	+0.364%	2	191	+123.370%
2025-04-09	25.7000	34.5500	25.7000	33.0000	+22.631%	11	190	+124.182%
2025-04-08	27.8000	27.8000	26.8500	26.9100	+21.655%	51	184	+174.916%
2025-04-07	22.6700	23.0500	21.9600	22.1200	-16.053%	7	152	+234.448%
2025-04-04	27.6500	27.6500	26.3500	26.3500	-23.223%	48	145	+180.759%
2025-04-02	34.3200	34.3200	34.3200	34.3200	+2.356%	1	123	+115.559%
2025-04-01	30.9500	33.5300	30.9500	33.5300	+12.028%	2	124	+120.638%
2025-03-31	32.6000	32.6000	29.3600	29.9300	-8.218%	13	125	+147.177%
2025-03-28	33.8400	33.8400	32.6100	32.6100	-15.845%	4	112	+126.863%
2025-03-25	38.8000	38.8000	38.7500	38.7500	+2.405%	14	113	+90.916%
2025-03-24	39.7700	39.7700	37.7300	37.8400	+2.215%	6	100	+95.507%
2025-03-21	36.8500	37.4500	35.5000	37.0200	+1.787%	124	106	+99.838%
2025-03-20	38.0000	39.5000	34.3000	36.3700	-0.899%	1,253	168	+103.409%
2025-03-18	36.7000	36.7000	36.7000	36.7000	-4.675%	1	78	+101.580%
2025-03-17	38.5000	38.5000	38.5000	38.5000	+1.583%	1	79	+92.156%
2025-03-14	37.9000	37.9000	37.9000	37.9000	+8.410%	2	79	+95.198%
2025-03-13	36.0000	36.0000	34.9600	34.9600	-4.611%	2	78	+111.613%
2025-03-12	36.5500	36.6500	36.5500	36.6500	-8.944%	2	78	+101.855%
2025-03-07	40.2500	40.2500	40.2500	40.2500	-6.395%	2	77	+83.801%
2025-03-05	41.0000	43.0000	41.0000	43.0000	+12.272%	2	76	+72.047%
2025-03-04	36.1000	38.3000	36.1000	38.3000	-6.676%	9	74	+93.159%
2025-03-03	42.0000	42.0000	41.0400	41.0400	+0.220%	4	73	+80.263%
2025-02-28	38.4600	40.9500	38.4600	40.9500	-4.878%	22	73	+80.659%
2025-02-27	43.5500	43.5500	43.0500	43.0500	-6.616%	11	82	+71.847%
2025-02-24	45.2000	46.1000	45.2000	46.1000	-9.908%	3	83	+60.477%
2025-02-19	51.1700	51.1700	51.1700	51.1700	+7.726%	1	80	+44.577%
2025-02-04	47.5000	47.5000	47.5000	47.5000	-4.040%	3	81	+55.747%
2025-02-03	49.5000	49.5000	49.5000	49.5000	-1.883%	10	78	+49.455%
2025-01-30	50.4500	50.4500	50.4500	50.4500	-23.293%	1	78	+46.640%
2025-01-29	65.5100	65.7700	65.1500	65.7700	+13.162%	23	78	+12.483%
2025-01-27	58.0000	60.5000	57.6200	58.1200	-14.087%	10	75	+27.288%
2025-01-23	66.7500	67.6500	66.7500	67.6500	+0.074%	3	68	+9.357%
2025-01-22	62.6500	67.7500	62.6500	67.6000	+16.351%	77	67	+9.438%
2025-01-16	58.0000	58.1000	58.0000	58.1000	+1.556%	4	74	+27.332%
2025-01-15	57.7400	57.7400	57.2100	57.2100	+5.398%	2	74	+29.313%
2025-01-14	54.2800	54.2800	54.2800	54.2800	-3.071%	1	74	+36.293%
2025-01-10	56.6700	56.7600	56.0000	56.0000	-7.667%	30	73	+32.107%
2025-01-06	60.3100	60.9000	60.3100	60.6500	+7.155%	20	70	+21.979%
2025-01-03	56.6000	56.6000	56.6000	56.6000	0.000%	120	60	+30.707%