Dark

MSFT20271217C530
MSFT Dec 17 2027 530.00 Call (MSFT271217C00530000)
option OPRA

EOD

Sep 29, 2026

70.24-5.971%(-4.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	70.2400	70.2400	70.2400	70.2400	-5.971%	1	4,206	0.000%
2026-09-28	71.0800	75.3200	71.0800	74.7000	-5.323%	14	4,207	-5.971%
2026-09-25	76.1500	79.6000	75.6500	78.9000	+21.816%	36	4,199	-10.976%
2026-09-24	64.7700	64.7700	64.7700	64.7700	-3.759%	1	4,196	+8.445%
2026-09-23	70.6700	70.6700	67.3000	67.3000	-1.029%	3	4,196	+4.368%
2026-09-22	69.9000	69.9000	68.0000	68.0000	-0.439%	5	4,196	+3.294%
2026-09-21	64.8100	68.6000	64.8100	68.3000	+2.691%	148	4,199	+2.840%
2026-09-18	66.5100	66.5100	66.5100	66.5100	+4.085%	3	4,121	+5.608%
2026-09-16	63.5500	63.9000	63.5500	63.9000	-6.797%	3	4,121	+9.922%
2026-09-15	68.5600	68.5600	68.5600	68.5600	-6.288%	1	4,122	+2.450%
2026-09-14	73.1600	73.1600	73.1600	73.1600	+9.194%	1	4,122	-3.991%
2026-09-11	67.0000	67.0000	67.0000	67.0000	+2.950%	1	4,122	+4.836%
2026-09-10	64.8300	65.0800	64.8300	65.0800	+0.618%	5	4,122	+7.929%
2026-09-09	64.6500	64.6800	64.6500	64.6800	+0.217%	8	4,127	+8.596%
2026-09-08	64.5000	64.8000	64.4000	64.5400	-6.734%	6	4,135	+8.832%
2026-09-04	74.0000	74.0000	68.4500	69.2000	-8.040%	29	4,147	+1.503%
2026-09-03	76.9000	77.2500	74.5500	75.2500	+11.730%	9	4,147	-6.658%
2026-09-02	66.2600	67.3500	66.2600	67.3500	-4.549%	5	4,148	+4.291%
2026-09-01	71.6300	72.9500	70.5000	70.5600	-8.861%	94	4,147	-0.454%
2026-08-31	77.8300	77.8300	77.4200	77.4200	-4.808%	27	4,189	-9.274%
2026-08-28	75.2500	82.2500	75.2500	81.3300	+13.669%	28	4,198	-13.636%
2026-08-27	73.9000	74.3500	71.5500	71.5500	+3.606%	7	4,180	-1.831%
2026-08-26	68.0500	69.1100	67.8000	69.0600	+3.928%	14	4,181	+1.709%
2026-08-25	66.3000	66.5000	65.9000	66.4500	+2.388%	13	4,170	+5.704%
2026-08-24	64.9000	64.9000	64.9000	64.9000	+0.698%	1	4,167	+8.228%
2026-08-21	63.0000	64.6000	63.0000	64.4500	+4.865%	9	4,167	+8.984%
2026-08-20	62.6200	62.7600	61.4600	61.4600	-3.969%	8	4,161	+14.286%
2026-08-19	64.0000	64.0000	64.0000	64.0000	+1.507%	2	4,169	+9.750%
2026-08-18	61.3000	63.1000	61.3000	63.0500	+0.961%	2,049	4,169	+11.404%
2026-08-17	62.5000	62.5500	62.4500	62.4500	-11.918%	4	2,381	+12.474%
2026-08-14	71.1500	71.1500	70.8500	70.9000	+2.161%	12	2,381	-0.931%
2026-08-13	69.8000	69.8000	69.4000	69.4000	-8.237%	2	2,381	+1.210%
2026-08-11	75.6000	75.7100	74.9600	75.6300	-3.484%	7	2,382	-7.127%
2026-08-10	81.2500	81.2500	78.3600	78.3600	+3.528%	19	2,384	-10.362%
2026-08-07	78.2800	78.3400	75.6900	75.6900	+1.271%	7	2,379	-7.200%
2026-08-06	70.8600	75.5000	70.8600	74.7400	+6.391%	4	2,381	-6.021%
2026-08-05	71.1500	71.1500	70.2500	70.2500	-5.183%	5	2,383	-0.014%
2026-08-04	74.8200	74.8200	74.0900	74.0900	+7.548%	4	2,381	-5.196%
2026-08-03	65.8000	70.2000	64.5000	68.8900	+25.941%	68	2,380	+1.960%
2026-07-31	54.7000	54.7000	54.7000	54.7000	+11.884%	1	2,331	+28.410%
2026-07-30	41.5000	52.0300	41.5000	48.8900	+53.068%	8	2,332	+43.669%
2026-07-29	32.1500	32.1500	31.9400	31.9400	-9.493%	2	2,336	+119.912%
2026-07-20	35.1900	35.2900	35.1900	35.2900	-8.528%	2	2,335	+99.037%
2026-07-16	37.5000	38.5800	37.5000	38.5800	+10.229%	3	2,336	+82.063%
2026-07-15	35.0000	35.0000	35.0000	35.0000	+6.383%	1	2,337	+100.686%
2026-07-13	32.9000	32.9000	32.9000	32.9000	+5.381%	3	2,337	+113.495%
2026-07-10	30.9500	31.2200	30.9500	31.2200	+0.096%	5	2,334	+124.984%
2026-07-08	31.1900	31.1900	31.1900	31.1900	-6.195%	6	2,334	+125.200%
2026-07-06	33.2500	33.2500	33.2500	33.2500	-4.399%	1	2,328	+111.248%
2026-07-02	34.7800	34.7800	34.7800	34.7800	+27.166%	1,300	1,055	+101.955%
2026-06-26	27.3500	27.3500	27.3500	27.3500	+16.235%	1	1,055	+156.819%
2026-06-25	24.3400	24.3400	23.5300	23.5300	-15.054%	11	1,055	+198.513%
2026-06-24	27.7000	27.7000	27.7000	27.7000	+2.936%	1	1,054	+153.574%
2026-06-23	26.9100	26.9100	26.9100	26.9100	+1.509%	1	1,053	+161.018%
2026-06-22	27.4000	27.4000	26.5100	26.5100	-11.633%	10	1,052	+164.957%
2026-06-17	31.4500	31.4500	30.0000	30.0000	-10.314%	2	1,051	+134.133%
2026-06-16	34.6600	35.2600	33.4500	33.4500	-10.561%	23	1,051	+109.985%
2026-06-15	35.6800	37.4000	35.6800	37.4000	+9.871%	2	1,044	+87.807%
2026-06-12	34.0400	34.0400	34.0400	34.0400	+5.879%	9	1,044	+106.345%
2026-06-11	34.6000	34.6000	32.1500	32.1500	-11.481%	32	1,035	+118.476%
2026-06-09	36.0500	36.9000	35.8700	36.3200	-9.652%	7	1,053	+93.392%
2026-06-08	38.6000	40.2000	38.6000	40.2000	-3.272%	3	1,054	+74.726%
2026-06-05	41.5600	41.5600	41.5600	41.5600	-8.559%	1	1,053	+69.009%
2026-06-03	47.5200	47.5800	44.8200	45.4500	-27.117%	69	1,053	+54.543%
2026-06-01	60.8800	62.3600	60.0000	62.3600	+27.343%	114	1,042	+12.636%
2026-05-29	47.7000	49.7300	47.7000	48.9700	+36.673%	26	1,118	+43.435%
2026-05-20	35.8300	35.8300	35.8300	35.8300	-12.907%	5	1,117	+96.037%
2026-05-15	41.1400	41.1400	41.1400	41.1400	+27.487%	1	1,120	+70.734%
2026-05-12	32.4000	32.4000	32.2700	32.2700	-0.708%	2	1,121	+117.663%
2026-05-11	32.5000	32.5000	32.5000	32.5000	-9.344%	3	1,121	+116.123%
2026-05-07	35.8500	35.8500	35.8500	35.8500	+8.801%	1	1,121	+95.927%
2026-05-06	32.9500	32.9500	32.9500	32.9500	+0.795%	1	1,121	+113.171%
2026-05-05	32.6900	32.6900	32.6900	32.6900	-7.655%	1	1,121	+114.867%
2026-05-04	35.4000	35.4000	35.4000	35.4000	-0.282%	3	1,120	+98.418%
2026-05-01	36.1100	36.1100	34.9000	35.5000	+12.342%	22	1,118	+97.859%
2026-04-30	31.2600	33.1700	30.5300	31.6000	-23.468%	24	1,118	+122.278%
2026-04-29	41.2900	41.2900	41.2900	41.2900	-3.211%	1	1,095	+70.114%
2026-04-28	42.6600	42.6600	42.6600	42.6600	+8.577%	1	1,094	+64.651%
2026-04-27	39.2100	39.2900	39.2100	39.2900	-3.464%	2	1,093	+78.773%
2026-04-24	40.7000	40.7000	40.7000	40.7000	+3.169%	3	1,091	+72.580%
2026-04-23	39.4500	39.4500	39.4500	39.4500	-4.595%	1	1,091	+78.048%
2026-04-22	41.3500	41.3500	41.3500	41.3500	+2.478%	1	1,090	+69.867%
2026-04-21	40.8300	40.8300	40.3500	40.3500	+7.744%	31	1,120	+74.077%
2026-04-20	37.4500	37.4500	37.4500	37.4500	-4.877%	1	1,120	+87.557%
2026-04-17	41.0800	42.8000	39.3700	39.3700	+4.016%	12	1,121	+78.410%
2026-04-16	37.8500	37.8500	37.8500	37.8500	+3.415%	5	1,124	+85.575%
2026-04-15	34.1500	36.6000	34.1500	36.6000	+23.025%	3	1,124	+91.913%
2026-04-14	29.5000	29.7500	29.5000	29.7500	+11.257%	49	1,123	+136.101%
2026-04-13	25.8000	26.7400	25.7500	26.7400	+21.545%	9	1,122	+162.678%
2026-04-10	21.8600	22.0000	21.6100	22.0000	-0.317%	8	1,121	+219.273%
2026-04-09	21.4000	22.0700	21.4000	22.0700	-2.818%	6	1,122	+218.260%
2026-04-08	22.0000	22.7100	22.0000	22.7100	+4.366%	2	1,121	+209.291%
2026-04-06	21.8000	21.8000	21.7600	21.7600	-0.639%	46	1,122	+222.794%
2026-04-02	21.9000	21.9000	21.9000	21.9000	+1.624%	1	1,120	+220.731%
2026-04-01	21.5500	21.5500	21.5500	21.5500	-0.920%	1	1,120	+225.940%
2026-03-31	21.2900	21.7500	20.9500	21.7500	+14.474%	12	1,121	+222.943%
2026-03-30	20.5000	20.5000	19.0000	19.0000	-2.564%	3	1,121	+269.684%
2026-03-27	20.1500	20.1500	19.3500	19.5000	-7.801%	10	1,124	+260.205%
2026-03-26	22.4500	22.4500	21.0000	21.1500	-10.038%	5	1,124	+232.104%
2026-03-24	23.5100	23.5100	23.5100	23.5100	-9.507%	1	1,123	+198.766%
2026-03-23	25.9800	25.9800	25.9800	25.9800	-1.404%	8	1,124	+170.362%
2026-03-20	25.7700	26.3500	25.7700	26.3500	-4.874%	2	1,128	+166.565%
2026-03-19	27.8100	27.8100	27.7000	27.7000	-6.953%	3	1,129	+153.574%
2026-03-18	29.9000	29.9000	29.7700	29.7700	-3.344%	2	1,129	+135.942%
2026-03-16	30.8000	30.8000	30.8000	30.8000	-2.532%	1	1,128	+128.052%
2026-03-13	31.6000	31.6000	31.6000	31.6000	-7.791%	1	1,129	+122.278%
2026-03-11	36.9000	36.9000	34.2700	34.2700	-5.253%	4	1,129	+104.961%
2026-03-10	36.1700	36.1700	36.1700	36.1700	-2.899%	3	1,128	+94.194%
2026-03-09	37.2500	37.2500	37.2500	37.2500	-4.658%	1	1,128	+88.564%
2026-03-06	39.0700	39.0700	39.0700	39.0700	+6.749%	2	1,129	+79.780%
2026-03-03	36.6000	36.6000	36.6000	36.6000	+10.108%	1	1,131	+91.913%
2026-02-27	32.6400	33.4600	32.6400	33.2400	-6.550%	13	1,132	+111.312%
2026-02-26	35.2500	35.5700	35.2500	35.5700	+2.803%	2	1,135	+97.470%
2026-02-25	33.2500	34.6000	33.2500	34.6000	+16.107%	13	1,129	+103.006%
2026-02-24	29.8500	29.8500	29.8000	29.8000	+3.186%	2	1,129	+135.705%
2026-02-23	30.2100	30.2100	28.8800	28.8800	-11.138%	10	1,129	+143.213%
2026-02-20	32.6200	33.5500	32.5000	32.5000	-4.130%	16	1,130	+116.123%
2026-02-19	33.8500	33.9000	33.8500	33.9000	+4.308%	7	1,127	+107.198%
2026-02-18	32.5000	32.5000	32.5000	32.5000	+3.175%	11	1,125	+116.123%
2026-02-17	31.9500	31.9500	31.5000	31.5000	-6.667%	21	1,125	+122.984%
2026-02-13	34.2000	34.2000	33.7500	33.7500	-2.878%	11	1,133	+108.119%
2026-02-12	33.5000	34.7500	33.3000	34.7500	+1.846%	18	1,133	+102.129%
2026-02-11	34.2500	34.7500	34.1200	34.1200	-7.308%	89	1,134	+105.862%
2026-02-10	40.7500	40.7500	36.8100	36.8100	-0.433%	5	1,131	+90.818%
2026-02-09	35.5000	36.9700	35.5000	36.9700	+14.814%	4	1,130	+89.992%
2026-02-06	32.0300	32.2000	30.1000	32.2000	+5.401%	21	1,128	+118.137%
2026-02-05	31.5000	33.3700	30.4500	30.5500	-18.858%	141	1,130	+129.918%
2026-02-04	36.5000	37.6500	36.3500	37.6500	+8.283%	13	1,047	+86.560%
2026-02-03	35.9000	35.9000	34.6500	34.7700	-12.857%	9	1,049	+102.013%
2026-02-02	40.0500	40.1400	39.9000	39.9000	-5.293%	48	1,053	+76.040%
2026-01-30	43.3000	45.0100	42.1300	42.1300	-4.575%	22	1,006	+66.722%
2026-01-29	48.4500	48.4500	39.6200	44.1500	-33.258%	55	1,005	+59.094%
2026-01-28	66.0300	66.1500	66.0300	66.1500	+10.067%	21	1,012	+6.183%
2026-01-26	60.1000	60.1000	60.1000	60.1000	+2.735%	10	1,013	+16.872%
2026-01-23	50.8000	60.1500	50.8000	58.5000	+17.376%	89	1,013	+20.068%
2026-01-22	49.9700	49.9700	49.8400	49.8400	+5.593%	13	971	+40.931%
2026-01-21	47.5500	47.6000	45.8100	47.2000	-6.535%	53	975	+48.814%
2026-01-20	50.8200	50.8200	50.5000	50.5000	-7.611%	2	983	+39.089%
2026-01-16	54.6600	54.6600	54.6600	54.6600	+2.226%	3	984	+28.503%
2026-01-14	57.9000	57.9000	53.3800	53.4700	-6.847%	20	984	+31.363%
2026-01-13	59.1000	59.1000	57.2500	57.4000	-8.438%	10	976	+22.369%
2026-01-12	63.5500	63.5500	62.0100	62.6900	-1.431%	10	976	+12.043%
2026-01-09	63.5100	63.6000	63.5100	63.6000	-3.927%	10	983	+10.440%
2026-01-07	67.2900	68.6500	66.2000	66.2000	+5.481%	5	984	+6.103%
2026-01-06	62.1500	62.7600	61.9400	62.7600	+3.496%	55	983	+11.918%
2026-01-02	61.0900	61.1000	60.6400	60.6400	-10.163%	5	1,007	+15.831%
2025-12-31	67.5000	67.5000	67.5000	67.5000	-1.747%	1	1,009	+4.059%
2025-12-30	69.4000	69.4000	68.7000	68.7000	+1.253%	4	1,009	+2.242%
2025-12-29	67.1500	67.8500	67.1500	67.8500	-1.681%	2	1,009	+3.522%
2025-12-26	68.9000	69.0100	68.9000	69.0100	-1.597%	3	1,009	+1.782%
2025-12-19	70.1300	70.1300	70.1300	70.1300	+0.386%	1	1,009	+0.157%
2025-12-18	70.3500	70.3500	69.8600	69.8600	+5.529%	2	1,010	+0.544%
2025-12-16	65.0500	66.2000	65.0500	66.2000	+1.627%	5	1,010	+6.103%
2025-12-15	67.4600	67.4600	65.1400	65.1400	-5.113%	4	1,014	+7.829%
2025-12-12	68.9400	68.9400	68.6500	68.6500	-3.973%	2	1,013	+2.316%
2025-12-11	71.4900	71.4900	71.4900	71.4900	+5.055%	1	1,013	-1.748%
2025-12-10	68.0500	68.0500	68.0500	68.0500	-9.903%	2	1,014	+3.218%
2025-12-08	75.5300	75.5300	75.5300	75.5300	+6.892%	5	1,014	-7.004%
2025-12-05	70.1000	70.6700	70.1000	70.6600	+2.302%	5	1,016	-0.594%
2025-12-04	69.0700	69.0700	69.0700	69.0700	+1.559%	7	1,016	+1.694%
2025-12-03	67.0500	68.0100	67.0500	68.0100	-4.144%	12	1,023	+3.279%
2025-11-26	70.9500	70.9500	70.9500	70.9500	+6.181%	1	1,016	-1.001%
2025-11-25	64.0300	66.8200	64.0300	66.8200	+0.557%	2	1,016	+5.118%
2025-11-24	65.4000	67.1000	65.4000	66.4500	-0.479%	9	1,016	+5.704%
2025-11-21	66.7700	66.7700	66.7700	66.7700	-6.301%	1	1,016	+5.197%
2025-11-20	72.8700	72.8700	71.2600	71.2600	-4.554%	3	1,016	-1.431%
2025-11-19	80.0000	80.0000	74.6600	74.6600	-4.208%	5	1,018	-5.920%
2025-11-18	79.9600	79.9600	77.9400	77.9400	-10.619%	4	1,015	-9.879%
2025-11-17	87.2200	87.2200	87.2000	87.2000	-1.078%	2	1,013	-19.450%
2025-11-14	88.1500	88.1500	88.1500	88.1500	+2.799%	4	1,011	-20.318%
2025-11-13	85.7500	85.7500	85.7500	85.7500	-0.752%	1	1,007	-18.087%
2025-11-12	81.9500	86.4000	81.9500	86.4000	+2.735%	6	1,006	-18.704%
2025-11-11	84.1000	84.1000	84.1000	84.1000	+2.063%	10	1,006	-16.480%
2025-11-10	83.7000	84.5000	82.1000	82.4000	+2.360%	4	1,006	-14.757%
2025-11-07	80.4500	80.5000	80.0000	80.5000	-2.223%	5	1,006	-12.745%
2025-11-06	81.2500	82.3300	81.2500	82.3300	-7.129%	4	1,005	-14.685%
2025-11-04	88.6500	88.6500	88.6500	88.6500	-1.566%	1	1,005	-20.767%
2025-11-03	93.8200	93.8200	90.0600	90.0600	-2.034%	2	1,006	-22.008%
2025-10-31	92.0300	92.3900	91.8000	91.9300	-1.500%	9	1,006	-23.594%
2025-10-30	99.0000	99.5600	93.3300	93.3300	-12.751%	31	1,010	-24.740%
2025-10-29	104.2900	106.9700	103.7000	106.9700	-1.164%	8	1,005	-34.337%
2025-10-28	106.7300	108.4500	106.0000	108.2300	+9.967%	22	1,007	-35.101%
2025-10-27	95.6000	98.4200	95.6000	98.4200	+7.211%	14	1,025	-28.632%
2025-10-24	91.8000	91.8000	91.8000	91.8000	+0.295%	1	1,025	-23.486%
2025-10-23	91.5300	91.5300	91.5300	91.5300	-0.834%	1	1,025	-23.260%
2025-10-22	91.0000	92.3000	91.0000	92.3000	+6.104%	4	1,025	-23.900%
2025-10-21	86.9900	86.9900	86.9900	86.9900	+3.807%	13	1,025	-19.255%
2025-10-16	84.6500	84.6500	83.8000	83.8000	-3.932%	2	1,038	-16.181%
2025-10-15	86.3000	87.2300	86.3000	87.2300	+1.548%	3	1,037	-19.477%
2025-10-14	82.9000	85.9000	82.9000	85.9000	-0.968%	2	1,037	-18.231%
2025-10-10	88.4000	88.4000	86.7400	86.7400	-3.729%	12	1,038	-19.022%
2025-10-09	90.1000	90.1000	90.1000	90.1000	-2.489%	2	1,047	-22.042%
2025-10-08	92.2400	92.4000	91.7500	92.4000	+2.066%	4	1,047	-23.983%
2025-10-07	93.0000	93.0000	90.5300	90.5300	-4.403%	8	1,044	-22.412%
2025-10-06	88.4200	94.7000	88.4200	94.7000	+10.566%	11	1,044	-25.829%
2025-10-03	87.6400	88.2000	85.6500	85.6500	-1.946%	9	1,043	-17.992%
2025-10-02	87.2000	87.3500	87.2000	87.3500	-0.739%	2	1,041	-19.588%
2025-10-01	85.5000	88.0000	85.5000	88.0000	+3.347%	4	1,041	-20.182%
2025-09-30	85.1500	85.1500	85.1500	85.1500	-0.409%	1	1,042	-17.510%
2025-09-29	83.0000	85.5000	83.0000	85.5000	+5.712%	11	1,042	-17.848%
2025-09-26	80.8800	80.8800	80.8800	80.8800	+0.660%	1	1,051	-13.155%
2025-09-25	80.2800	80.3500	80.2800	80.3500	-0.186%	5	1,050	-12.582%
2025-09-24	80.5000	80.5000	80.5000	80.5000	-0.862%	1	1,045	-12.745%
2025-09-23	83.0000	83.0000	81.2000	81.2000	-3.928%	2	1,045	-13.498%
2025-09-22	85.0000	85.0000	84.5200	84.5200	+2.822%	6	1,045	-16.895%
2025-09-19	82.4000	82.4000	82.2000	82.2000	+0.061%	31	1,046	-14.550%
2025-09-18	82.1500	82.1500	82.1500	82.1500	-1.440%	1	1,031	-14.498%
2025-09-16	83.9800	83.9800	83.3500	83.3500	+2.522%	9	1,031	-15.729%
2025-09-15	81.3000	81.3000	81.3000	81.3000	-0.854%	1	1,026	-13.604%
2025-09-12	82.0000	83.0000	82.0000	82.0000	+7.682%	10	1,026	-14.341%
2025-09-11	75.2000	76.1500	75.2000	76.1500	+1.439%	6	1,029	-7.761%
2025-09-10	74.9000	75.7500	74.5000	75.0700	+2.681%	12	1,034	-6.434%
2025-09-08	73.6700	74.8400	73.1100	73.1100	+2.323%	3	1,032	-3.926%
2025-09-05	80.0000	82.0000	71.4000	71.4500	-9.557%	40	1,033	-1.693%
2025-09-04	77.7000	79.0000	77.7000	79.0000	+1.412%	2	1,042	-11.089%
2025-09-03	78.5000	78.5500	77.9000	77.9000	+0.998%	14	1,041	-9.833%
2025-09-02	78.7000	78.7000	76.3300	77.1300	-3.285%	25	1,040	-8.933%
2025-08-29	80.5000	80.5000	79.3000	79.7500	-2.803%	7	1,042	-11.925%
2025-08-28	81.2000	82.0500	81.1300	82.0500	+8.103%	3	1,042	-14.394%
2025-08-26	76.6800	76.6800	75.9000	75.9000	-5.890%	4	1,040	-7.457%
2025-08-25	80.6500	80.6500	80.6500	80.6500	-1.874%	1	1,038	-12.908%
2025-08-22	81.5000	82.1900	81.5000	82.1900	+1.720%	2	1,037	-14.539%
2025-08-21	80.0200	80.9500	79.8500	80.8000	+1.000%	26	1,038	-13.069%
2025-08-20	80.0000	80.0000	80.0000	80.0000	-3.382%	1	1,042	-12.200%
2025-08-19	84.7200	84.7200	82.6100	82.8000	-3.721%	11	1,041	-15.169%
2025-08-18	90.5000	91.2500	86.0000	86.0000	-4.603%	13	1,044	-18.326%
2025-08-15	91.5800	92.5000	89.9500	90.1500	-0.934%	19	1,038	-22.085%
2025-08-14	92.3300	92.3300	91.0000	91.0000	+1.551%	13	1,025	-22.813%
2025-08-13	96.0000	96.0000	89.6100	89.6100	-6.802%	82	1,022	-21.616%
2025-08-12	93.4500	96.1500	92.4300	96.1500	+2.944%	5	964	-26.947%
2025-08-11	91.9000	94.1200	91.9000	93.4000	+2.278%	115	962	-24.797%
2025-08-08	93.5000	93.5000	91.3200	91.3200	+0.628%	2	932	-23.084%
2025-08-07	93.3000	93.8500	90.0000	90.7500	-2.629%	18	931	-22.601%
2025-08-06	94.9300	94.9300	93.2000	93.2000	-3.018%	26	924	-24.635%
2025-08-05	99.8300	100.2000	95.8500	96.1000	-4.187%	27	906	-26.909%
2025-08-04	99.1700	101.9800	99.1700	100.3000	+6.839%	66	911	-29.970%
2025-08-01	98.0500	98.0500	93.5000	93.8800	-7.370%	33	895	-25.181%
2025-07-31	106.6700	106.6700	100.0000	101.3500	+17.521%	58	868	-30.696%
2025-07-30	88.0000	88.0000	86.2400	86.2400	-2.697%	7	830	-18.553%
2025-07-29	88.6300	88.6300	88.6300	88.6300	+4.492%	10	829	-20.749%
2025-07-28	84.8200	84.8200	84.8200	84.8200	-4.932%	1	819	-17.189%
2025-07-25	86.8800	90.7000	86.8800	89.2200	+3.732%	17	818	-21.273%
2025-07-24	85.4300	86.0100	85.4300	86.0100	+5.353%	2	825	-18.335%
2025-07-23	80.8000	82.1500	80.3500	81.6400	-1.579%	6	824	-13.964%
2025-07-22	83.0500	83.0500	82.9500	82.9500	-2.101%	2	823	-15.322%
2025-07-21	85.1500	85.2500	84.7300	84.7300	-2.046%	21	822	-17.101%
2025-07-18	85.8800	86.5000	84.6800	86.5000	-0.414%	23	815	-18.798%
2025-07-17	85.6500	88.1500	85.6500	86.8600	+3.962%	528	810	-19.134%
2025-07-16	83.0000	83.5500	83.0000	83.5500	-0.346%	2	354	-15.931%
2025-07-15	84.2500	84.9000	83.8400	83.8400	+3.226%	29	354	-16.221%
2025-07-14	81.0000	81.2200	81.0000	81.2200	-0.951%	2	362	-13.519%
2025-07-11	82.0000	82.0000	82.0000	82.0000	+1.623%	1	361	-14.341%
2025-07-10	80.6900	80.6900	80.6900	80.6900	-0.775%	5	360	-12.951%
2025-07-09	81.4400	81.6300	79.2000	81.3200	+4.902%	8	356	-13.625%
2025-07-08	77.2900	78.0000	77.2900	77.5200	-2.208%	9	354	-9.391%
2025-07-03	79.2600	80.4000	79.2600	79.2700	+5.063%	15	349	-11.391%
2025-07-01	78.6500	78.6500	75.4500	75.4500	-5.805%	13	351	-6.905%
2025-06-30	78.0300	80.1000	78.0300	80.1000	+3.089%	3	341	-12.310%
2025-06-27	79.0200	79.0200	77.7000	77.7000	-1.396%	5	341	-9.601%
2025-06-26	78.4500	78.8000	78.2300	78.8000	+3.616%	16	340	-10.863%
2025-06-25	77.0500	77.0500	75.9000	76.0500	-0.223%	94	333	-7.640%
2025-06-24	74.4000	76.2200	74.2600	76.2200	+3.574%	10	329	-7.846%
2025-06-23	67.4700	73.9500	67.4700	73.5900	+4.829%	22	328	-4.552%
2025-06-18	70.2000	70.2000	70.2000	70.2000	+0.444%	1	328	+0.057%
2025-06-17	69.8900	69.8900	69.8900	69.8900	-2.060%	1	328	+0.501%
2025-06-16	71.2400	71.5500	71.2400	71.3600	+0.507%	6	328	-1.570%
2025-06-12	71.0000	71.0000	71.0000	71.0000	+7.202%	1	326	-1.070%
2025-06-09	66.2300	66.2300	66.2300	66.2300	+0.106%	8	326	+6.055%
2025-06-06	67.2500	67.2500	66.1600	66.1600	+6.675%	48	326	+6.167%
2025-05-30	62.0200	62.0200	62.0200	62.0200	-0.385%	2	311	+13.254%
2025-05-22	62.2600	62.2600	62.2600	62.2600	+1.666%	1	311	+12.817%
2025-05-20	61.2400	61.2400	61.2400	61.2400	-2.716%	1	311	+14.696%
2025-05-19	61.2300	62.9500	61.2300	62.9500	+6.424%	13	311	+11.581%
2025-05-14	59.8300	61.1000	58.6000	59.1500	+3.049%	33	311	+18.749%
2025-05-13	57.4000	57.4000	57.4000	57.4000	+7.895%	10	309	+22.369%
2025-05-09	53.2000	53.2000	53.2000	53.2000	+4.110%	20	299	+32.030%
2025-05-07	51.1000	51.1000	51.1000	51.1000	-2.852%	4	299	+37.456%
2025-05-05	52.3500	52.6000	52.3500	52.6000	-0.661%	11	299	+33.536%
2025-05-02	50.2500	52.9500	50.2500	52.9500	+7.338%	22	299	+32.653%
2025-05-01	50.1200	50.9800	48.0300	49.3300	+54.156%	33	299	+42.388%
2025-04-30	32.0000	32.0000	32.0000	32.0000	+3.226%	1	287	+119.500%
2025-04-24	31.0000	31.0000	31.0000	31.0000	+14.815%	1	287	+126.581%
2025-04-17	27.2900	27.2900	27.0000	27.0000	-4.930%	2	287	+160.148%
2025-04-16	29.0000	29.0000	28.4000	28.4000	-2.069%	2	287	+147.324%
2025-04-10	29.0000	29.0000	29.0000	29.0000	+19.686%	1	287	+142.207%
2025-04-04	28.0200	28.0200	24.2300	24.2300	-11.891%	4	287	+189.889%
2025-04-03	28.3800	28.3800	27.5000	27.5000	-12.698%	11	288	+155.418%
2025-04-02	31.8000	31.8000	31.5000	31.5000	+3.346%	2	277	+122.984%
2025-03-28	30.5400	30.5400	30.4800	30.4800	-13.654%	44	277	+130.446%
2025-03-26	35.3000	35.3000	35.3000	35.3000	-2.755%	1	277	+98.980%
2025-03-25	36.3000	36.3000	36.3000	36.3000	+1.652%	1	278	+93.499%
2025-03-24	35.7100	35.7100	35.7100	35.7100	+3.507%	1	277	+96.696%
2025-03-20	34.7000	34.7000	34.5000	34.5000	-6.122%	2	276	+103.594%
2025-03-17	36.8000	36.8000	36.7500	36.7500	0.000%	2	277	+91.129%
2025-03-14	36.3500	36.7500	36.3500	36.7500	+8.088%	4	277	+91.129%
2025-03-11	34.0500	34.8800	33.4500	34.0000	-5.503%	64	277	+106.588%
2025-03-07	35.9800	35.9800	35.9800	35.9800	-9.598%	2	280	+95.220%
2025-03-05	40.0000	40.0000	39.8000	39.8000	+4.737%	3	281	+76.482%
2025-03-03	38.0000	38.0000	38.0000	38.0000	-0.131%	1	279	+84.842%
2025-02-28	38.0500	38.0500	38.0500	38.0500	-9.834%	2	280	+84.599%
2025-02-27	41.7500	42.2000	41.7500	42.2000	-2.428%	2	280	+66.445%
2025-02-24	43.3500	43.3500	43.2500	43.2500	-11.464%	2	281	+62.405%
2025-02-20	49.2000	49.2000	48.8500	48.8500	+2.133%	4	281	+43.787%
2025-02-19	47.8300	47.8300	47.8300	47.8300	+6.360%	1	281	+46.853%
2025-02-14	44.9700	44.9700	44.9700	44.9700	-7.278%	2	280	+56.193%
2025-02-10	48.5000	48.5000	48.5000	48.5000	+1.571%	1	280	+44.825%
2025-02-04	47.7500	47.7500	47.7500	47.7500	+0.399%	1	280	+47.099%
2025-02-03	47.0500	47.5600	46.7000	47.5600	+0.063%	15	280	+47.687%
2025-01-30	48.6000	48.6000	47.5300	47.5300	-22.866%	5	277	+47.780%
2025-01-28	61.6200	61.6200	61.6200	61.6200	+12.200%	1	277	+13.989%
2025-01-27	54.3700	54.9200	54.3700	54.9200	-11.205%	2	277	+27.895%
2025-01-24	62.1500	62.2000	61.8500	61.8500	-3.735%	24	277	+13.565%
2025-01-23	63.0500	64.3400	62.7900	64.2500	0.000%	476	271	+9.323%
2025-01-22	60.3500	64.2500	60.1500	64.2500	+15.662%	68	83	+9.323%
2025-01-21	55.1000	56.1000	55.1000	55.5500	-3.391%	57	37	+26.445%
2025-01-17	55.5900	57.5000	55.5900	57.5000	+6.481%	8	11	+22.157%
2025-01-10	54.0000	54.0000	54.0000	54.0000	-1.818%	2	11	+30.074%
2025-01-07	55.0000	55.0000	55.0000	55.0000	-2.655%	10	11	+27.709%
2025-01-06	56.5000	56.5000	56.5000	56.5000	0.000%	1	1	+24.319%