Dark

MSFT20271217C540
MSFT Dec 17 2027 540.00 Call (MSFT271217C00540000)
option OPRA

EOD

Sep 25, 2026

75.60+20.153%(+12.68)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	68.8400	75.6000	68.8400	75.6000	+20.153%	47	1,119	0.000%
2026-09-22	67.9200	67.9200	62.9200	62.9200	-3.482%	8	1,080	+20.153%
2026-09-21	59.5000	65.1900	59.5000	65.1900	+7.716%	15	1,080	+15.969%
2026-09-18	60.5200	60.5200	60.5200	60.5200	-2.701%	1	1,079	+24.917%
2026-09-17	62.2000	62.2000	62.2000	62.2000	-10.219%	1	1,079	+21.543%
2026-09-14	69.0500	69.2800	69.0500	69.2800	+11.132%	4	1,080	+9.122%
2026-09-11	63.2200	64.3000	62.3400	62.3400	+1.366%	3	1,080	+21.270%
2026-09-10	62.5000	62.5000	60.5000	61.5000	+0.033%	3	1,082	+22.927%
2026-09-08	61.6200	61.8500	59.6000	61.4800	-5.488%	20	1,083	+22.967%
2026-09-04	65.0500	65.0500	65.0500	65.0500	-9.753%	1	1,082	+16.218%
2026-09-03	71.6600	72.7000	70.6000	72.0800	+8.538%	7	1,082	+4.883%
2026-09-01	66.4100	66.4100	66.4100	66.4100	-8.589%	3	1,084	+13.838%
2026-08-31	72.5500	72.7500	72.5500	72.6500	-6.608%	4	1,084	+4.061%
2026-08-28	75.0000	77.7900	72.3100	77.7900	+9.102%	16	1,084	-2.815%
2026-08-27	65.3500	71.3500	65.0600	71.3000	+9.440%	41	1,080	+6.031%
2026-08-26	64.5000	65.1500	64.0000	65.1500	+3.907%	12	1,085	+16.040%
2026-08-25	61.9000	62.7000	61.7500	62.7000	+1.194%	20	1,076	+20.574%
2026-08-24	60.7500	61.9600	60.7500	61.9600	+2.872%	5	1,064	+22.014%
2026-08-21	60.2300	60.2300	60.2300	60.2300	+2.782%	1	1,064	+25.519%
2026-08-20	58.7500	58.7500	58.3000	58.6000	-0.930%	9	1,063	+29.010%
2026-08-19	59.1500	59.1500	59.1500	59.1500	0.000%	1	1,057	+27.811%
2026-08-18	56.9100	59.1500	56.9100	59.1500	+2.691%	7	1,057	+27.811%
2026-08-17	62.0000	62.0000	57.6000	57.6000	-13.643%	3	1,054	+31.250%
2026-08-14	68.7000	68.7000	66.7000	66.7000	+1.061%	13	1,054	+13.343%
2026-08-12	66.5100	66.6900	66.0000	66.0000	-11.647%	12	1,042	+14.545%
2026-08-10	75.0000	78.8000	73.3500	74.7000	+3.320%	16	1,043	+1.205%
2026-08-07	73.6700	74.6100	71.5300	72.3000	+1.631%	178	1,044	+4.564%
2026-08-06	69.6500	71.1400	69.6500	71.1400	+8.478%	6	1,097	+6.269%
2026-08-05	66.9700	66.9700	65.5800	65.5800	-3.842%	2	1,095	+15.279%
2026-08-04	66.0000	70.8000	66.0000	68.2000	+1.730%	10	1,095	+10.850%
2026-08-03	60.0000	67.0400	60.0000	67.0400	+32.099%	23	1,097	+12.768%
2026-07-31	49.9500	50.7500	49.2600	50.7500	+5.950%	12	1,109	+48.966%
2026-07-30	41.0000	48.9100	41.0000	47.9000	+59.136%	17	1,103	+57.829%
2026-07-27	30.1000	30.1000	30.1000	30.1000	-15.922%	1	1,110	+151.163%
2026-07-20	32.5500	35.8000	32.4000	35.8000	+11.700%	13	1,111	+111.173%
2026-07-17	31.9000	32.0500	31.4000	32.0500	-8.429%	14	1,104	+135.881%
2026-07-16	35.0000	35.0000	35.0000	35.0000	+17.568%	2	1,098	+116.000%
2026-07-14	29.7700	29.7700	29.7700	29.7700	-3.719%	2	1,098	+153.947%
2026-07-13	29.2200	30.9200	29.2200	30.9200	+8.682%	2	1,100	+144.502%
2026-07-09	28.6500	28.6500	28.4500	28.4500	-9.683%	2	1,100	+165.729%
2026-07-06	30.7500	31.5000	30.5000	31.5000	-1.869%	43	1,100	+140.000%
2026-07-02	32.3500	32.3500	32.1000	32.1000	+3.548%	3	1,100	+135.514%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+17.871%	1	1,100	+143.871%
2026-06-26	26.5100	26.5100	26.3000	26.3000	+19.005%	3	1,099	+187.452%
2026-06-25	22.1000	22.1000	22.1000	22.1000	-14.672%	1	1,098	+242.081%
2026-06-23	25.9000	25.9000	25.9000	25.9000	+3.517%	9	1,098	+191.892%
2026-06-22	25.0200	25.0200	25.0200	25.0200	-10.483%	1	1,107	+202.158%
2026-06-18	27.3000	28.5000	27.3000	27.9500	+0.975%	18	1,096	+170.483%
2026-06-17	29.2900	29.2900	27.6800	27.6800	-12.983%	3	1,096	+173.121%
2026-06-16	33.3000	33.3000	31.8100	31.8100	-6.441%	123	1,096	+137.661%
2026-06-15	33.3000	34.8500	33.3000	34.0000	+13.333%	17	1,087	+122.353%
2026-06-11	31.7900	31.7900	30.0000	30.0000	-13.719%	2	1,098	+152.000%
2026-06-10	34.7700	34.7700	34.7700	34.7700	-5.900%	1	1,098	+117.429%
2026-06-09	36.9500	36.9500	36.9500	36.9500	+1.233%	1	1,097	+104.601%
2026-06-08	36.5000	36.5000	36.5000	36.5000	-14.978%	1	1,097	+107.123%
2026-06-04	42.9300	42.9300	42.9300	42.9300	-2.432%	1	1,098	+76.101%
2026-06-03	44.9900	45.0000	42.5000	44.0000	-11.057%	118	1,099	+71.818%
2026-06-02	49.4700	49.4700	49.4700	49.4700	-15.320%	1	1,050	+52.820%
2026-06-01	58.5600	58.7500	58.4200	58.4200	+24.298%	4	1,049	+29.408%
2026-05-29	45.1000	47.0000	45.1000	47.0000	+16.049%	6	1,048	+60.851%
2026-05-28	40.2000	40.5000	40.2000	40.5000	+20.536%	6	1,046	+86.667%
2026-05-27	33.6000	33.6000	33.6000	33.6000	-10.567%	5	1,043	+125.000%
2026-05-15	37.5700	37.5700	37.5700	37.5700	+21.311%	3	1,043	+101.224%
2026-05-14	30.9700	30.9700	30.9700	30.9700	+4.735%	1	1,046	+144.107%
2026-05-13	28.5500	29.5700	28.5500	29.5700	-3.587%	4	1,046	+155.665%
2026-05-11	30.6700	30.6700	30.6700	30.6700	-8.720%	1	1,046	+146.495%
2026-05-07	35.8000	35.8000	33.6000	33.6000	+1.973%	2	1,046	+125.000%
2026-05-04	32.9500	32.9500	32.9500	32.9500	+0.427%	1	1,046	+129.439%
2026-05-01	34.0500	34.0500	32.8000	32.8100	+4.557%	11	1,047	+130.418%
2026-04-30	31.3800	31.3800	31.3800	31.3800	-18.494%	15	1,047	+140.918%
2026-04-29	39.2000	39.3000	38.2700	38.5000	-3.266%	6	1,062	+96.364%
2026-04-28	39.6000	39.8100	39.6000	39.8000	+6.275%	20	1,061	+89.950%
2026-04-24	36.2800	37.4500	36.2800	37.4500	-3.205%	5	1,063	+101.869%
2026-04-21	38.6900	38.6900	38.6900	38.6900	+11.019%	1	1,061	+95.399%
2026-04-20	36.9300	36.9300	34.8500	34.8500	-12.722%	4	1,062	+116.930%
2026-04-17	39.6500	39.9300	39.6500	39.9300	+14.086%	2	1,064	+89.331%
2026-04-16	35.0000	35.0000	35.0000	35.0000	+1.449%	2	1,065	+116.000%
2026-04-15	34.5000	34.5000	34.5000	34.5000	+37.725%	1	1,067	+119.130%
2026-04-13	21.1500	25.0500	21.1500	25.0500	+23.704%	16	1,067	+201.796%
2026-04-10	20.5000	20.5000	20.2500	20.2500	+7.427%	10	1,066	+273.333%
2026-04-09	18.8500	18.8500	18.8500	18.8500	-7.143%	1	1,058	+301.061%
2026-04-08	21.3500	21.3500	20.3000	20.3000	+1.500%	2	1,058	+272.414%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-3.939%	2	1,057	+278.000%
2026-04-02	20.6500	20.8200	20.6500	20.8200	+0.628%	4	1,056	+263.112%
2026-04-01	20.6900	20.6900	20.6900	20.6900	+2.223%	1	1,056	+265.394%
2026-03-31	20.2400	20.2400	20.2400	20.2400	+5.802%	1	1,056	+273.518%
2026-03-30	19.1300	19.1300	19.1300	19.1300	+4.137%	1	1,055	+295.191%
2026-03-27	18.1100	18.7400	18.1100	18.3700	-5.358%	19	1,055	+311.541%
2026-03-26	19.7700	19.7700	19.4100	19.4100	-3.958%	8	1,070	+289.490%
2026-03-25	20.2100	20.2100	20.2100	20.2100	-6.780%	10	1,062	+274.072%
2026-03-24	22.0400	22.0400	21.5500	21.6800	-7.745%	23	1,052	+248.708%
2026-03-23	24.6100	24.6100	23.5000	23.5000	-5.242%	2	1,047	+221.702%
2026-03-20	24.8000	24.8000	24.8000	24.8000	-0.800%	5	1,048	+204.839%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-5.482%	1	1,053	+202.400%
2026-03-18	27.4200	27.4200	26.4500	26.4500	-19.458%	6	1,053	+185.822%
2026-03-10	33.7000	33.7000	32.8400	32.8400	-8.140%	8	1,048	+130.207%
2026-03-06	36.3800	36.3800	35.7500	35.7500	-1.732%	9	1,051	+111.469%
2026-03-04	36.3800	36.3800	36.3800	36.3800	+17.317%	2	1,046	+107.806%
2026-02-27	31.2100	31.2100	31.0100	31.0100	-5.313%	4	1,046	+143.792%
2026-02-25	29.5300	32.7500	29.5300	32.7500	+20.272%	9	1,051	+130.840%
2026-02-24	27.2300	27.2300	27.2300	27.2300	+0.815%	1	1,051	+177.635%
2026-02-23	28.5800	28.5800	27.0100	27.0100	-9.967%	16	1,052	+179.896%
2026-02-20	30.0000	30.0000	30.0000	30.0000	-2.755%	1	1,065	+152.000%
2026-02-19	31.7500	32.5000	30.7500	30.8500	+2.765%	31	1,065	+145.057%
2026-02-17	29.7700	30.0200	29.5500	30.0200	-4.698%	13	1,078	+151.832%
2026-02-12	31.5000	32.5000	31.5000	31.5000	-3.166%	20	1,077	+140.000%
2026-02-11	32.5300	32.5300	32.5300	32.5300	-5.298%	1	1,063	+132.401%
2026-02-09	34.3500	34.3500	34.3500	34.3500	+13.968%	5	1,063	+120.087%
2026-02-06	29.0200	30.1400	29.0200	30.1400	+6.615%	98	1,068	+150.829%
2026-02-05	29.9000	29.9000	28.2700	28.2700	-15.435%	33	1,166	+167.421%
2026-02-04	34.5000	34.5000	33.4300	33.4300	+1.766%	7	1,174	+126.144%
2026-02-03	33.3700	33.5000	32.8500	32.8500	-8.750%	7	1,174	+130.137%
2026-02-02	36.0000	36.0000	36.0000	36.0000	-9.091%	1	1,171	+110.000%
2026-01-30	40.3000	41.1500	39.2800	39.6000	-3.767%	25	1,172	+90.909%
2026-01-29	41.5000	41.6000	37.5000	41.1500	-33.980%	57	1,162	+83.718%
2026-01-28	62.3300	62.3300	62.3300	62.3300	+0.695%	1	1,163	+21.290%
2026-01-27	61.9000	61.9000	61.9000	61.9000	+8.902%	2	1,162	+22.132%
2026-01-23	53.5000	56.8400	53.5000	56.8400	+20.169%	31	1,162	+33.005%
2026-01-22	45.2500	47.3000	45.0500	47.3000	-0.106%	603	1,134	+59.831%
2026-01-20	47.0800	47.5900	47.0800	47.3500	-7.790%	11	1,237	+59.662%
2026-01-15	51.3500	51.3500	51.3500	51.3500	-0.639%	1	1,234	+47.225%
2026-01-14	52.3000	52.3000	51.6800	51.6800	-3.941%	2	1,234	+46.285%
2026-01-13	54.5300	54.5300	53.8000	53.8000	-5.148%	4	1,233	+40.520%
2026-01-09	56.7200	56.7200	56.7200	56.7200	-3.455%	1	1,232	+33.286%
2026-01-08	58.7500	58.7500	58.7500	58.7500	0.000%	1	1,233	+28.681%
2026-01-06	57.2900	58.8000	57.2900	58.7500	+2.692%	8	1,232	+28.681%
2026-01-05	57.2100	57.2100	57.2100	57.2100	-1.021%	1	1,231	+32.145%
2026-01-02	57.8000	57.8000	57.8000	57.8000	-9.119%	1	1,231	+30.796%
2025-12-31	63.6000	63.6000	63.6000	63.6000	-1.548%	1	1,230	+18.868%
2025-12-30	64.6000	64.6000	64.6000	64.6000	+1.159%	6	1,230	+17.028%
2025-12-29	63.8600	63.8600	63.8600	63.8600	-1.298%	1	1,231	+18.384%
2025-12-26	64.6500	64.7000	64.6500	64.7000	-2.487%	2	1,231	+16.847%
2025-12-24	66.3500	66.3500	66.3500	66.3500	+1.764%	1	1,233	+13.941%
2025-12-22	65.3000	65.3000	65.1900	65.2000	+8.216%	67	1,233	+15.951%
2025-12-16	60.2500	60.2500	60.2500	60.2500	-3.088%	3	1,297	+25.477%
2025-12-15	62.1700	62.1700	62.1700	62.1700	-8.019%	1	1,297	+21.602%
2025-12-11	65.3500	67.5900	65.3500	67.5900	-5.469%	4	1,296	+11.851%
2025-12-09	71.3700	71.5000	71.3700	71.5000	+7.180%	2	1,293	+5.734%
2025-12-05	66.8400	66.8400	66.7100	66.7100	+0.588%	2	1,291	+13.326%
2025-12-03	63.9100	66.3200	62.8000	66.3200	-3.126%	6	1,291	+13.993%
2025-12-02	68.4600	68.4600	68.4600	68.4600	-0.349%	1	1,294	+10.429%
2025-12-01	68.5500	69.0300	68.5500	68.7000	-0.579%	4	1,293	+10.044%
2025-11-26	66.7500	69.1000	66.7500	69.1000	+7.750%	45	1,314	+9.407%
2025-11-25	63.6200	64.1300	63.2100	64.1300	+2.232%	7	1,314	+17.886%
2025-11-24	63.0000	63.1300	62.7300	62.7300	-0.665%	7	1,317	+20.516%
2025-11-21	64.2000	64.2000	63.1500	63.1500	-7.228%	3	1,311	+19.715%
2025-11-20	68.0700	68.0700	68.0700	68.0700	-5.023%	1	1,309	+11.062%
2025-11-19	75.0000	75.0000	71.6700	71.6700	-3.940%	12	1,309	+5.483%
2025-11-18	76.6400	76.6400	73.7700	74.6100	-9.967%	9	1,306	+1.327%
2025-11-17	84.2500	84.2500	82.8700	82.8700	-1.404%	3	1,312	-8.773%
2025-11-14	83.3200	84.0500	82.9000	84.0500	+3.765%	3	1,312	-10.054%
2025-11-10	81.0000	81.0000	81.0000	81.0000	+6.579%	1	1,312	-6.667%
2025-11-07	76.0000	76.0000	75.5500	76.0000	-0.848%	11	1,313	-0.526%
2025-11-06	79.7000	79.7000	76.6500	76.6500	-7.304%	3	1,315	-1.370%
2025-11-05	82.6900	82.6900	82.6900	82.6900	-2.142%	2	1,315	-8.574%
2025-11-04	82.0000	84.5000	82.0000	84.5000	-1.170%	2	1,315	-10.533%
2025-11-03	89.5200	89.5200	85.5000	85.5000	-2.219%	5	1,321	-11.579%
2025-10-31	87.4400	87.4400	87.4400	87.4400	-2.302%	1	1,321	-13.541%
2025-10-30	95.0000	95.0000	89.2000	89.5000	-11.909%	6	1,321	-15.531%
2025-10-29	101.0000	101.6000	98.3800	101.6000	-0.206%	97	1,316	-25.591%
2025-10-28	104.5000	104.5000	100.8200	101.8100	+8.124%	47	1,392	-25.744%
2025-10-27	92.0000	94.1600	90.6000	94.1600	+8.855%	48	1,414	-19.711%
2025-10-24	86.6000	86.6000	86.5000	86.5000	-0.081%	4	1,414	-12.601%
2025-10-23	86.5700	86.5700	86.5700	86.5700	+2.268%	2	1,412	-12.672%
2025-10-22	87.1700	87.1700	84.3000	84.6500	+4.082%	7	1,412	-10.691%
2025-10-15	81.1000	81.3300	81.1000	81.3300	+0.037%	2	1,410	-7.045%
2025-10-10	82.8200	82.8200	81.3000	81.3000	-4.353%	2	1,410	-7.011%
2025-10-09	85.0000	85.0000	85.0000	85.0000	-2.074%	3	1,411	-11.059%
2025-10-08	86.9000	86.9000	86.8000	86.8000	-1.998%	2	1,414	-12.903%
2025-10-07	88.2600	88.5700	88.2600	88.5700	-1.403%	3	1,415	-14.644%
2025-10-06	88.5700	89.8300	88.5700	89.8300	+8.885%	4	1,415	-15.841%
2025-10-02	82.5000	82.5000	82.5000	82.5000	0.000%	1	1,417	-8.364%
2025-10-01	78.7000	82.5000	78.7000	82.5000	+2.484%	6	1,417	-8.364%
2025-09-30	80.5000	80.5000	80.5000	80.5000	+1.641%	1	1,420	-6.087%
2025-09-29	76.6700	79.2000	76.6700	79.2000	+1.098%	4	1,420	-4.545%
2025-09-26	77.8100	78.3400	77.8100	78.3400	-2.562%	3	1,420	-3.498%
2025-09-22	81.4100	81.4100	79.0800	80.4000	+3.077%	8	1,419	-5.970%
2025-09-18	78.0000	78.0000	78.0000	78.0000	+0.906%	2	1,421	-3.077%
2025-09-17	77.3000	77.3000	77.3000	77.3000	-2.547%	1	1,421	-2.199%
2025-09-16	79.0000	79.3200	77.9000	79.3200	+0.469%	26	1,421	-4.690%
2025-09-15	77.1300	78.9500	77.1300	78.9500	+2.532%	14	1,446	-4.243%
2025-09-12	73.1000	78.2500	73.1000	77.0000	+8.268%	27	1,453	-1.818%
2025-09-11	69.3500	71.1200	69.3500	71.1200	+3.013%	6	1,453	+6.299%
2025-09-09	69.4400	70.1000	69.0400	69.0400	+0.936%	6	1,453	+9.502%
2025-09-08	69.8000	69.8000	68.4000	68.4000	+3.636%	18	1,452	+10.526%
2025-09-05	70.2500	70.2500	66.0000	66.0000	-8.903%	20	1,450	+14.545%
2025-09-03	74.4000	74.5000	72.4000	72.4500	-1.227%	19	1,449	+4.348%
2025-09-02	73.7000	73.7000	71.9800	73.3500	-2.265%	60	1,441	+3.067%
2025-08-29	74.7000	75.5000	74.7000	75.0500	-0.728%	10	1,411	+0.733%
2025-08-28	74.6500	75.8500	73.8500	75.6000	+2.162%	312	1,411	0.000%
2025-08-27	74.0500	74.0500	73.8500	74.0000	+3.860%	7	1,300	+2.162%
2025-08-26	74.4000	74.4000	71.2500	71.2500	-6.077%	256	1,295	+6.105%
2025-08-25	75.8600	75.8600	75.8600	75.8600	-2.305%	2	1,294	-0.343%
2025-08-22	75.5900	77.6500	75.5900	77.6500	+1.703%	5	1,292	-2.640%
2025-08-21	75.9000	76.4500	75.4000	76.3500	+1.126%	25	1,291	-0.982%
2025-08-20	76.5000	77.3000	75.2500	75.5000	-3.883%	32	1,289	+0.132%
2025-08-19	80.0900	80.0900	77.8800	78.5500	-4.788%	131	1,296	-3.756%
2025-08-18	84.6700	85.0000	81.9200	82.5000	-2.998%	23	1,282	-8.364%
2025-08-15	86.2300	87.5200	85.0500	85.0500	-1.391%	14	1,272	-11.111%
2025-08-14	84.9000	87.1700	84.9000	86.2500	+2.107%	30	1,272	-12.348%
2025-08-13	89.1000	90.8500	84.4700	84.4700	-7.176%	47	1,274	-10.501%
2025-08-12	88.2300	91.0000	87.8000	91.0000	+5.630%	45	1,264	-16.923%
2025-08-11	85.2000	88.6500	85.2000	86.1500	-0.405%	5	1,252	-12.246%
2025-08-08	86.0900	86.6000	86.0000	86.5000	+1.801%	11	1,252	-12.601%
2025-08-07	88.1500	89.2500	84.9700	84.9700	-4.205%	21	1,252	-11.027%
2025-08-06	89.1000	90.0500	88.7000	88.7000	-3.377%	9	1,248	-14.769%
2025-08-05	96.0000	96.0000	91.8000	91.8000	-3.521%	22	1,248	-17.647%
2025-08-04	97.0000	97.2000	94.2800	95.1500	+8.359%	104	1,236	-20.547%
2025-08-01	93.4500	93.4500	87.3500	87.8100	-7.830%	36	1,172	-13.905%
2025-07-31	103.7500	104.0000	95.0000	95.2700	+14.783%	109	1,160	-20.647%
2025-07-30	81.4000	83.0000	80.7900	83.0000	-0.420%	26	1,151	-8.916%
2025-07-29	82.0000	83.3500	82.0000	83.3500	+0.422%	4	1,149	-9.298%
2025-07-28	82.3000	83.0000	82.3000	83.0000	-2.065%	2	1,145	-8.916%
2025-07-25	81.6100	85.5500	81.6100	84.7500	+3.670%	25	1,143	-10.796%
2025-07-24	80.5400	81.7500	80.5400	81.7500	+7.101%	9	1,129	-7.523%
2025-07-23	76.3300	76.3300	76.3300	76.3300	-2.764%	3	1,128	-0.956%
2025-07-22	78.5000	78.5000	78.5000	78.5000	-1.875%	250	1,128	-3.694%
2025-07-21	80.3000	80.3000	80.0000	80.0000	-2.522%	2	878	-5.500%
2025-07-18	81.0600	82.0700	80.1600	82.0700	-0.941%	6	878	-7.884%
2025-07-17	81.8500	83.3000	81.8500	82.8500	+3.240%	18	877	-8.751%
2025-07-15	79.4500	80.2500	76.3500	80.2500	+4.370%	27	867	-5.794%
2025-07-14	76.8900	76.8900	76.8900	76.8900	-0.697%	1	853	-1.678%
2025-07-11	76.5400	77.7500	76.5400	77.4300	+1.935%	12	853	-2.363%
2025-07-10	76.0000	76.0000	75.9600	75.9600	-1.949%	3	842	-0.474%
2025-07-09	77.4700	77.4700	77.4700	77.4700	+5.877%	1	842	-2.414%
2025-07-08	73.1700	73.1700	73.1700	73.1700	-1.719%	1	842	+3.321%
2025-07-07	74.4500	74.4500	74.4500	74.4500	+4.272%	1	842	+1.545%
2025-07-01	74.9400	75.1000	71.3500	71.4000	-3.160%	97	841	+5.882%
2025-06-30	73.7300	73.7300	73.7300	73.7300	+1.445%	1	757	+2.536%
2025-06-27	74.5000	74.5000	72.6800	72.6800	-1.451%	15	757	+4.018%
2025-06-26	73.8000	73.8000	73.7000	73.7500	+2.218%	49	764	+2.508%
2025-06-25	71.5500	72.6600	71.5500	72.1500	+0.348%	23	739	+4.782%
2025-06-24	70.5600	71.9000	70.5600	71.9000	+3.543%	2	727	+5.146%
2025-06-23	69.3300	69.4500	69.1600	69.4400	+3.410%	19	727	+8.871%
2025-06-20	67.8000	67.8000	67.1500	67.1500	+3.149%	32	730	+12.584%
2025-06-18	65.9000	65.9000	65.1000	65.1000	-1.899%	6	710	+16.129%
2025-06-17	65.8000	66.3600	65.8000	66.3600	-1.250%	71	710	+13.924%
2025-06-16	65.4000	67.4800	65.4000	67.2000	+4.787%	7	711	+12.500%
2025-06-13	65.6800	65.6800	64.1300	64.1300	-3.997%	10	712	+17.886%
2025-06-12	66.8000	66.8000	66.8000	66.8000	+5.780%	8	711	+13.174%
2025-06-11	62.9000	64.8000	62.9000	63.1500	+1.040%	202	707	+19.715%
2025-06-06	62.0000	64.7500	62.0000	62.5000	+7.759%	22	520	+20.960%
2025-06-02	58.0000	58.0000	58.0000	58.0000	-0.172%	100	529	+30.345%
2025-05-29	57.7500	58.1000	57.7500	58.1000	+3.973%	2	429	+30.120%
2025-05-16	54.0000	55.8800	54.0000	55.8800	-2.068%	52	429	+35.290%
2025-05-15	57.2500	57.3200	57.0600	57.0600	+1.856%	40	410	+32.492%
2025-05-14	54.5000	56.0200	54.5000	56.0200	+4.184%	2	394	+34.952%
2025-05-13	53.6000	53.9300	53.6000	53.7700	+3.603%	10	393	+40.599%
2025-05-12	51.9000	51.9000	51.9000	51.9000	+3.758%	1	384	+45.665%
2025-05-08	50.0200	50.0200	50.0200	50.0200	-0.734%	1	384	+51.140%
2025-05-05	48.7000	50.4100	48.7000	50.3900	+1.798%	10	384	+50.030%
2025-05-02	50.7000	50.7000	49.5000	49.5000	+10.000%	406	384	+52.727%
2025-05-01	47.7200	48.3300	44.9800	45.0000	+44.928%	128	183	+68.000%
2025-04-29	30.7600	31.0500	30.7600	31.0500	+7.402%	2	65	+143.478%
2025-04-25	28.9100	28.9100	28.9100	28.9100	-0.891%	2	65	+161.501%
2025-04-24	28.2500	29.1700	28.2500	29.1700	+11.336%	2	65	+159.170%
2025-04-23	26.2000	26.2000	26.2000	26.2000	+20.571%	1	65	+188.550%
2025-04-21	21.3300	21.7300	21.3300	21.7300	-11.306%	2	64	+247.906%
2025-04-17	24.5200	24.5200	24.5000	24.5000	-2.778%	2	65	+208.571%
2025-04-16	26.7700	26.7700	25.2000	25.2000	-18.182%	2	65	+200.000%
2025-04-11	30.8600	30.8600	30.8000	30.8000	+8.834%	4	65	+145.455%
2025-04-09	28.3000	28.3000	28.3000	28.3000	+23.365%	1	65	+167.138%
2025-04-08	23.0000	23.0000	22.9400	22.9400	-5.050%	2	65	+229.555%
2025-04-04	26.5200	26.5200	24.0500	24.1600	-8.207%	6	65	+212.914%
2025-04-03	25.2000	26.3200	25.2000	26.3200	-8.738%	2	67	+187.234%
2025-04-01	28.8400	28.8400	28.8400	28.8400	+11.957%	1	67	+162.136%
2025-03-31	25.6300	26.1000	25.6300	25.7600	-19.374%	45	67	+193.478%
2025-03-26	31.9500	31.9500	31.9500	31.9500	-4.911%	1	83	+136.620%
2025-03-25	33.8500	34.2000	33.6000	33.6000	+1.818%	18	84	+125.000%
2025-03-24	32.8000	33.0000	32.8000	33.0000	+2.326%	2	69	+129.091%
2025-03-20	32.5500	32.5500	32.2500	32.2500	-2.273%	6	67	+134.419%
2025-03-19	33.0000	33.0000	33.0000	33.0000	+3.028%	1	70	+129.091%
2025-03-18	31.7500	32.0300	31.7500	32.0300	-6.890%	2	70	+136.029%
2025-03-17	34.4000	34.4000	34.4000	34.4000	+0.880%	25	72	+119.767%
2025-03-14	34.3000	34.3000	34.1000	34.1000	+9.120%	4	72	+121.701%
2025-03-13	32.0000	32.0000	31.2500	31.2500	-5.303%	3	72	+141.920%
2025-03-12	33.0000	33.0000	33.0000	33.0000	-9.166%	1	72	+129.091%
2025-03-07	36.7100	36.7100	36.3300	36.3300	+4.397%	6	72	+108.092%
2025-03-03	37.1100	37.1100	34.8000	34.8000	-3.867%	6	71	+117.241%
2025-02-28	37.8900	37.8900	36.2000	36.2000	-2.241%	4	68	+108.840%
2025-02-27	37.5000	37.9900	37.0300	37.0300	-5.584%	11	68	+104.159%
2025-02-25	37.7600	39.2200	37.7600	39.2200	-14.273%	2	60	+92.759%
2025-02-21	45.7500	45.7500	45.7500	45.7500	-1.081%	2	60	+65.246%
2025-02-20	46.2500	46.2500	46.2500	46.2500	+6.322%	1	60	+63.459%
2025-02-19	43.0000	43.5000	43.0000	43.5000	+0.346%	2	61	+73.793%
2025-02-18	43.3500	43.3500	43.3500	43.3500	+3.214%	1	61	+74.394%
2025-02-14	41.5000	42.0000	41.5000	42.0000	-1.408%	4	61	+80.000%
2025-02-13	44.2500	44.2500	42.6000	42.6000	-2.069%	37	27	+77.465%
2025-02-12	43.5000	43.5000	43.5000	43.5000	-1.181%	1	27	+73.793%
2025-02-03	44.2400	44.2400	44.0200	44.0200	-6.539%	3	27	+71.740%
2025-01-31	47.1000	47.1000	47.1000	47.1000	+5.843%	2	27	+60.510%
2025-01-30	45.0000	45.0000	44.5000	44.5000	-25.833%	9	19	+69.888%
2025-01-29	60.0000	60.0000	60.0000	60.0000	+0.587%	3	19	+26.000%
2025-01-23	59.6100	60.1200	59.6100	59.6500	-2.453%	14	16	+26.739%
2025-01-22	60.9500	61.1500	60.8000	61.1500	+16.144%	12	9	+23.630%
2025-01-21	52.1000	52.7600	52.1000	52.6500	-0.660%	3	4	+43.590%
2025-01-16	53.0000	53.0000	53.0000	53.0000	0.000%	2	2	+42.642%