Dark

MSFT20271217C550
MSFT Dec 17 2027 550.00 Call (MSFT271217C00550000)
option OPRA

EOD

Aug 3, 2026

61.00+27.615%(+13.20)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	53.5500	62.8500	53.5500	61.0000	+27.615%	76	4,069	0.000%
2026-07-31	42.3500	48.5000	42.3500	47.8000	+3.217%	39	4,080	+27.615%
2026-07-30	41.7500	46.5000	38.5000	46.3100	+75.417%	140	4,100	+31.721%
2026-07-29	27.8500	29.0000	26.4000	26.4000	-12.088%	13	4,100	+131.061%
2026-07-28	27.5900	30.0300	27.5900	30.0300	+7.250%	29	4,102	+103.130%
2026-07-27	27.7500	28.2400	27.2900	28.0000	+9.375%	10	4,096	+117.857%
2026-07-24	25.6000	25.6000	25.6000	25.6000	-1.538%	1	4,100	+138.281%
2026-07-23	28.4500	28.4500	25.5600	26.0000	-10.035%	6	4,100	+134.615%
2026-07-22	31.8000	31.8000	28.7700	28.9000	-10.388%	6	4,104	+111.073%
2026-07-21	32.2500	32.2500	32.2500	32.2500	-2.065%	5	4,104	+89.147%
2026-07-20	30.2300	32.9300	30.2300	32.9300	+5.545%	5	4,109	+85.241%
2026-07-17	31.0000	31.8900	31.0000	31.2000	-10.086%	34	4,111	+95.513%
2026-07-16	32.0000	34.7000	30.8800	34.7000	+8.100%	57	4,111	+75.793%
2026-07-15	28.6500	32.1000	28.6500	32.1000	+12.042%	14	4,129	+90.031%
2026-07-14	28.5000	28.6500	28.5000	28.6500	-9.192%	4	4,135	+112.914%
2026-07-13	29.9500	31.5500	29.9500	31.5500	+15.568%	7	4,138	+93.344%
2026-07-10	27.3500	27.3500	27.3000	27.3000	+0.850%	2	4,141	+123.443%
2026-07-09	24.9500	27.0700	24.9500	27.0700	-0.295%	17	4,139	+125.342%
2026-07-08	27.8000	27.8000	27.1500	27.1500	-13.037%	4	4,138	+124.678%
2026-07-07	31.8700	31.8700	31.2200	31.2200	+7.470%	755	3,385	+95.388%
2026-07-06	29.9000	29.9000	28.9400	29.0500	-8.848%	39	3,387	+109.983%
2026-07-02	31.0000	31.8700	30.3400	31.8700	+9.897%	57	3,365	+91.403%
2026-07-01	27.4100	30.0400	27.0900	29.0000	+16.000%	32	3,365	+110.345%
2026-06-30	26.4500	26.4500	24.6000	25.0000	+2.041%	7	3,361	+144.000%
2026-06-29	27.5100	27.5100	24.5000	24.5000	-4.072%	36	3,355	+148.980%
2026-06-26	23.1900	25.6000	23.1900	25.5400	+25.319%	23	3,345	+138.841%
2026-06-25	21.0000	21.2600	20.0000	20.3800	-12.719%	25	3,330	+199.313%
2026-06-24	24.3000	24.3000	23.3500	23.3500	-5.389%	4	3,330	+161.242%
2026-06-23	24.8900	24.8900	24.6800	24.6800	+6.196%	5	3,329	+147.164%
2026-06-22	26.4800	26.4800	23.2400	23.2400	-13.284%	1,209	3,330	+162.478%
2026-06-18	27.0000	27.0000	25.6000	26.8000	+1.132%	47	3,450	+127.612%
2026-06-17	28.4700	28.4700	26.5000	26.5000	-10.473%	8	3,450	+130.189%
2026-06-16	31.5000	31.5500	29.6000	29.6000	-7.989%	18	3,450	+106.081%
2026-06-15	31.5000	33.2400	31.5000	32.1700	+6.842%	10	3,456	+89.618%
2026-06-12	28.0000	30.2800	28.0000	30.1100	+0.434%	8	3,463	+102.591%
2026-06-11	29.5000	29.9800	27.9500	29.9800	-4.825%	49	3,458	+103.469%
2026-06-10	31.1800	33.0100	31.1800	31.5000	-5.970%	83	3,470	+93.651%
2026-06-09	35.1600	35.6700	31.8000	33.5000	-7.713%	240	3,505	+82.090%
2026-06-08	35.2500	36.3000	35.1000	36.3000	-0.548%	5	3,677	+68.044%
2026-06-05	39.0500	39.0500	35.9500	36.5000	-11.084%	6	3,677	+67.123%
2026-06-04	41.7000	43.1000	40.9800	41.0500	-0.267%	10	3,676	+48.599%
2026-06-03	45.8000	45.8000	39.4500	41.1600	-11.503%	66	3,676	+48.202%
2026-06-02	48.5000	48.5000	46.5100	46.5100	-17.360%	39	3,656	+31.155%
2026-06-01	51.9000	56.2800	51.2300	56.2800	+22.348%	150	3,641	+8.387%
2026-05-29	38.7500	46.0000	38.7500	46.0000	+25.580%	23	3,611	+32.609%
2026-05-28	38.0500	38.0700	35.7300	36.6300	+11.168%	334	3,597	+66.530%
2026-05-27	31.7000	32.9500	31.7000	32.9500	+1.886%	8	3,579	+85.129%
2026-05-26	33.2500	33.2500	32.3400	32.3400	-4.178%	7	3,576	+88.621%
2026-05-22	37.0000	37.0000	33.0500	33.7500	-0.589%	33	3,576	+80.741%
2026-05-21	33.2300	34.0000	33.2300	33.9500	+0.295%	16	3,549	+79.676%
2026-05-20	31.3500	33.8500	31.0400	33.8500	+2.576%	25	3,549	+80.207%
2026-05-19	37.4000	37.4000	32.8000	33.0000	-4.209%	14	3,535	+84.848%
2026-05-18	35.0000	35.0000	33.6500	34.4500	-1.571%	14	3,535	+77.068%
2026-05-15	31.2000	36.5000	31.2000	35.0000	+18.684%	43	3,535	+74.286%
2026-05-14	27.1000	29.6500	26.6000	29.4900	+8.260%	23	3,545	+106.850%
2026-05-13	26.5000	27.2700	26.5000	27.2400	-0.548%	18	3,548	+123.935%
2026-05-12	27.8500	28.5500	27.3700	27.3900	-4.764%	108	3,548	+122.709%
2026-05-11	28.0700	28.8200	28.0700	28.7600	-1.032%	61	3,548	+112.100%
2026-05-08	30.0000	30.0900	29.0600	29.0600	-8.038%	32	3,573	+109.911%
2026-05-07	33.5200	34.9000	31.5400	31.6000	+8.966%	56	3,571	+93.038%
2026-05-06	27.0000	30.3200	26.5000	29.0000	+2.473%	275	3,531	+110.345%
2026-05-05	29.0000	29.0000	28.0000	28.3000	-2.414%	277	3,769	+115.548%
2026-05-04	30.5000	30.5000	29.0000	29.0000	-6.149%	18	3,856	+110.345%
2026-05-01	32.0000	32.0000	30.9000	30.9000	+3.796%	4	3,856	+97.411%
2026-04-30	31.0000	31.0000	26.6400	29.7700	-19.103%	223	3,856	+104.904%
2026-04-29	37.0500	37.2000	35.5000	36.8000	-0.081%	25	3,843	+65.761%
2026-04-28	34.6800	36.8300	34.6800	36.8300	-0.459%	13	3,847	+65.626%
2026-04-27	36.8000	37.0000	36.8000	37.0000	+7.091%	3	3,849	+64.865%
2026-04-24	33.8300	34.5500	33.6000	34.5500	+7.465%	9	3,852	+76.556%
2026-04-23	34.6500	35.0200	32.1500	32.1500	-16.925%	72	3,846	+89.736%
2026-04-22	37.6700	38.7000	37.6700	38.7000	+12.174%	8	3,838	+57.623%
2026-04-21	33.9400	36.7100	33.9400	34.5000	+10.577%	122	3,774	+76.812%
2026-04-20	34.1800	34.7500	31.2000	31.2000	-9.801%	7	3,774	+95.513%
2026-04-17	35.8900	38.4900	34.2700	34.5900	-0.029%	140	3,772	+76.352%
2026-04-16	34.6000	35.4200	32.6500	34.6000	+6.135%	199	3,775	+76.301%
2026-04-15	27.1000	32.6500	27.1000	32.6000	+26.947%	46	3,765	+87.117%
2026-04-14	24.3300	26.9000	24.3300	25.6800	+10.452%	73	3,761	+137.539%
2026-04-13	19.2500	23.2500	19.2500	23.2500	+22.497%	85	3,801	+162.366%
2026-04-10	19.2200	19.2500	18.6600	18.9800	+6.331%	35	3,778	+221.391%
2026-04-09	17.5000	18.2400	17.4800	17.8500	-5.053%	93	3,749	+241.737%
2026-04-08	20.0000	20.0000	18.8000	18.8000	+3.014%	6	3,789	+224.468%
2026-04-07	18.3200	18.3200	17.0000	18.2500	-1.723%	3	3,785	+234.247%
2026-04-06	19.0300	19.0300	18.5000	18.5700	-1.118%	7	3,787	+228.487%
2026-04-02	18.1600	18.7800	18.1600	18.7800	-1.106%	7	3,773	+224.814%
2026-04-01	19.0000	19.2000	18.5000	18.9900	+0.211%	91	3,773	+221.222%
2026-03-31	18.2600	18.9500	17.9500	18.9500	+11.471%	35	3,698	+221.900%
2026-03-30	17.0000	18.2500	16.1000	17.0000	+1.796%	76	3,693	+258.824%
2026-03-27	16.8700	17.3300	16.7000	16.7000	-6.443%	34	3,699	+265.269%
2026-03-26	18.8000	18.9600	17.8500	17.8500	-6.348%	290	3,696	+241.737%
2026-03-25	20.2500	20.2500	18.8200	19.0600	-4.173%	33	3,637	+220.042%
2026-03-24	20.5000	20.7300	19.4900	19.8900	-7.959%	250	3,636	+206.687%
2026-03-23	22.7000	22.7500	21.4700	21.6100	-3.094%	23	3,513	+182.277%
2026-03-20	22.5600	22.6000	22.3000	22.3000	-3.505%	210	3,515	+173.543%
2026-03-19	24.3000	24.5700	23.1100	23.1100	-5.014%	101	3,322	+163.955%
2026-03-18	25.2000	25.5000	24.3300	24.3300	-7.666%	159	3,315	+150.719%
2026-03-17	27.2300	27.2300	26.1800	26.3500	-3.125%	35	3,194	+131.499%
2026-03-16	27.0000	27.5000	26.7500	27.2000	+0.741%	149	3,186	+124.265%
2026-03-13	28.6200	28.8000	27.0000	27.0000	-7.312%	18	3,069	+125.926%
2026-03-12	30.0800	30.4500	29.1300	29.1300	-1.919%	22	3,058	+109.406%
2026-03-11	31.5000	31.5000	29.7000	29.7000	-4.409%	129	3,058	+105.387%
2026-03-10	32.4000	32.4000	30.4700	31.0700	-5.419%	235	2,952	+96.331%
2026-03-09	32.0500	32.9000	31.1500	32.8500	-2.811%	138	2,828	+85.693%
2026-03-06	34.9200	34.9200	33.7500	33.8000	-3.429%	70	2,749	+80.473%
2026-03-05	34.9500	35.1800	34.0000	35.0000	+5.105%	67	2,747	+74.286%
2026-03-04	33.0000	34.8000	32.6100	33.3000	+3.900%	123	2,746	+83.183%
2026-03-03	30.5500	32.9500	29.5000	32.0500	+5.082%	40	2,743	+90.328%
2026-03-02	30.3000	31.3000	30.2500	30.5000	+5.829%	55	2,748	+100.000%
2026-02-27	29.2800	29.7000	28.7000	28.8200	-7.628%	57	2,750	+111.659%
2026-02-26	31.2300	31.6000	30.6800	31.2000	+4.000%	81	2,743	+95.513%
2026-02-25	28.1500	30.0000	28.1500	30.0000	+12.150%	70	2,712	+103.333%
2026-02-24	26.5300	26.8000	25.4500	26.7500	+6.914%	165	2,712	+128.037%
2026-02-23	26.7500	26.7500	25.0000	25.0200	-11.339%	37	2,620	+143.805%
2026-02-20	29.0000	29.0000	28.0400	28.2200	-2.014%	22	2,613	+116.159%
2026-02-19	29.0200	29.0200	27.8900	28.8000	+1.408%	63	2,607	+111.806%
2026-02-18	27.9500	28.8400	27.9500	28.4000	+3.839%	42	2,595	+114.789%
2026-02-17	28.3000	28.9000	27.1000	27.3500	-5.690%	197	2,607	+123.035%
2026-02-13	28.8500	29.8500	28.2000	29.0000	-0.855%	99	2,625	+110.345%
2026-02-12	30.4000	30.4000	28.4500	29.2500	-3.497%	22	2,625	+108.547%
2026-02-11	30.2000	30.3100	29.3500	30.3100	-6.161%	180	2,625	+101.254%
2026-02-10	35.6500	35.6500	32.3000	32.3000	-1.374%	12	2,603	+88.854%
2026-02-09	31.5000	32.9500	31.4000	32.7500	+15.929%	93	2,600	+86.260%
2026-02-06	27.0000	28.2500	25.9000	28.2500	+6.604%	204	2,597	+115.929%
2026-02-05	28.7000	29.1000	26.2500	26.5000	-16.272%	101	2,472	+130.189%
2026-02-04	31.5000	32.1700	30.0600	31.6500	+4.112%	32	2,468	+92.733%
2026-02-03	33.4500	33.4500	29.9000	30.4000	-11.628%	456	2,466	+100.658%
2026-02-02	35.3000	35.3000	33.8500	34.4000	-7.601%	9	2,185	+77.326%
2026-01-30	39.0000	39.4700	36.6800	37.2300	-5.146%	47	2,185	+63.846%
2026-01-29	38.0000	39.2500	34.3000	39.2500	-33.923%	638	2,183	+55.414%
2026-01-28	57.9800	59.4000	57.5000	59.4000	+2.150%	20	1,661	+2.694%
2026-01-27	56.7000	58.4500	56.0800	58.1500	+9.614%	23	1,659	+4.901%
2026-01-26	50.5000	55.0000	50.5000	53.0500	+3.210%	22	1,671	+14.986%
2026-01-23	44.7500	54.0000	44.7500	51.4000	+15.636%	97	1,669	+18.677%
2026-01-22	42.9000	44.4500	41.9400	44.4500	+7.941%	7	1,637	+37.233%
2026-01-21	43.5500	43.5500	39.8500	41.1800	-7.854%	45	1,635	+48.130%
2026-01-20	44.0000	44.6900	44.0000	44.6900	-6.506%	6	1,607	+36.496%
2026-01-16	47.5000	47.9500	47.4000	47.8000	+2.355%	10	1,601	+27.615%
2026-01-15	48.0500	48.0500	46.4600	46.7000	-1.268%	9	1,601	+30.621%
2026-01-14	50.4000	50.4000	46.8600	47.3000	-9.038%	21	1,595	+28.964%
2026-01-13	52.5000	52.6400	49.7500	52.0000	-6.559%	35	1,585	+17.308%
2026-01-12	55.2500	55.6500	54.6500	55.6500	-0.090%	4	1,582	+9.614%
2026-01-09	53.5000	55.7000	53.0000	55.7000	+0.360%	8	1,580	+9.515%
2026-01-08	55.5000	55.5000	55.5000	55.5000	-4.145%	2	1,576	+9.910%
2026-01-07	58.1100	60.2500	57.9000	57.9000	+4.683%	9	1,576	+5.354%
2026-01-06	53.3000	55.3100	52.5000	55.3100	+2.960%	23	1,573	+10.287%
2026-01-05	54.5000	54.8500	52.9000	53.7200	-0.334%	13	1,571	+13.552%
2026-01-02	57.9000	58.1500	53.1000	53.9000	-8.099%	11	1,568	+13.173%
2025-12-31	60.0000	60.0000	58.6500	58.6500	-3.377%	5	1,559	+4.007%
2025-12-30	60.7500	60.7500	60.4900	60.7000	+1.846%	4	1,559	+0.494%
2025-12-29	58.4500	60.3000	58.4500	59.6000	-2.535%	3	1,561	+2.349%
2025-12-26	61.0000	61.1500	60.9500	61.1500	-1.371%	14	1,560	-0.245%
2025-12-24	62.0000	62.0000	62.0000	62.0000	+0.535%	2	1,558	-1.613%
2025-12-23	61.9500	61.9500	61.6700	61.6700	+0.768%	2	1,558	-1.086%
2025-12-22	60.7000	61.2000	60.7000	61.2000	+0.824%	4	1,555	-0.327%
2025-12-19	61.1000	62.4500	60.7000	60.7000	-1.621%	9	1,555	+0.494%
2025-12-18	62.4000	62.6000	61.7000	61.7000	+4.576%	40	1,548	-1.135%
2025-12-17	58.7000	59.2000	58.4100	59.0000	+1.045%	14	1,550	+3.390%
2025-12-16	57.9000	58.3900	57.9000	58.3900	+1.091%	3	1,551	+4.470%
2025-12-15	59.2000	59.2000	57.7600	57.7600	-6.005%	16	1,549	+5.609%
2025-12-12	61.6400	62.3000	61.4500	61.4500	-1.837%	7	1,552	-0.732%
2025-12-11	61.9000	62.6000	61.9000	62.6000	+1.722%	7	1,551	-2.556%
2025-12-10	62.2500	63.1000	60.8000	61.5400	-9.166%	35	1,550	-0.877%
2025-12-09	67.3300	68.0000	67.3300	67.7500	+0.341%	13	1,542	-9.963%
2025-12-08	66.1500	67.6000	66.1500	67.5200	+7.073%	11	1,540	-9.656%
2025-12-05	62.3000	63.0600	62.3000	63.0600	+3.056%	12	1,537	-3.267%
2025-12-04	60.7000	61.3000	60.2500	61.1900	+0.147%	10	1,548	-0.311%
2025-12-03	60.0500	62.6000	59.1500	61.1000	-9.615%	31	1,543	-0.164%
2025-12-02	64.7000	67.6000	64.7000	67.6000	+3.127%	21	1,539	-9.763%
2025-12-01	65.0000	65.5500	65.0000	65.5500	-3.333%	2	1,536	-6.941%
2025-11-28	66.0700	67.8100	66.0700	67.8100	+3.133%	10	1,535	-10.043%
2025-11-26	64.3000	65.7500	63.8500	65.7500	+8.804%	5	1,538	-7.224%
2025-11-25	58.4000	60.5000	56.1800	60.4300	+3.123%	15	1,538	+0.943%
2025-11-24	58.8700	58.8700	57.1300	58.6000	-1.958%	18	1,538	+4.096%
2025-11-21	64.6000	64.6000	59.1000	59.7700	-6.609%	124	1,536	+2.058%
2025-11-20	69.3100	69.5500	64.0000	64.0000	-5.283%	24	1,597	-4.688%
2025-11-19	70.9500	70.9500	66.0000	67.5700	-6.361%	23	1,595	-9.723%
2025-11-18	74.0700	74.0700	69.3600	72.1600	-7.428%	24	1,583	-15.466%
2025-11-17	79.5000	79.5000	77.9500	77.9500	-2.073%	12	1,582	-21.745%
2025-11-14	75.2900	79.6000	75.2900	79.6000	+3.916%	22	1,582	-23.367%
2025-11-13	80.3500	80.6000	76.6000	76.6000	-4.250%	8	1,578	-20.366%
2025-11-12	76.1000	80.0000	76.1000	80.0000	+2.920%	2	1,579	-23.750%
2025-11-11	75.4500	77.7300	74.7000	77.7300	+1.941%	16	1,579	-21.523%
2025-11-10	74.5000	76.6700	74.5000	76.2500	+4.768%	17	1,580	-20.000%
2025-11-07	73.6000	73.6000	71.5000	72.7800	-1.582%	20	1,567	-16.186%
2025-11-06	75.7500	75.7500	72.3900	73.9500	-5.374%	14	1,575	-17.512%
2025-11-05	78.3800	78.4500	78.0000	78.1500	-1.562%	7	1,577	-21.945%
2025-11-04	79.8900	80.0000	78.4500	79.3900	-2.649%	11	1,575	-23.164%
2025-11-03	82.0000	82.0000	81.0000	81.5500	-1.414%	21	1,582	-25.199%
2025-10-31	81.6500	82.7200	81.6500	82.7200	-3.814%	20	1,582	-26.257%
2025-10-30	89.6500	89.6500	86.0000	86.0000	-10.649%	60	1,578	-29.070%
2025-10-29	97.5000	97.5000	96.2500	96.2500	-1.038%	11	1,569	-36.623%
2025-10-28	99.8500	99.8500	93.7600	97.2600	+10.774%	102	1,559	-37.282%
2025-10-27	87.1500	88.4100	87.0300	87.8000	+5.936%	18	1,539	-30.524%
2025-10-24	82.8500	83.0500	82.8500	82.8800	+0.705%	20	1,539	-26.400%
2025-10-23	82.0500	82.4800	81.7500	82.3000	+1.731%	10	1,539	-25.881%
2025-10-22	81.3000	82.1500	80.9000	80.9000	+6.447%	10	1,540	-24.598%
2025-10-21	76.2300	77.1300	76.0000	76.0000	-1.935%	40	1,543	-19.737%
2025-10-20	77.7300	77.7300	77.4600	77.5000	-0.411%	141	1,548	-21.290%
2025-10-15	77.8200	77.8200	77.8200	77.8200	+3.940%	2	1,604	-21.614%
2025-10-14	75.3200	75.3200	72.9000	74.8700	-3.081%	7	1,604	-18.525%
2025-10-13	76.6000	77.2500	76.6000	77.2500	+1.779%	5	1,606	-21.036%
2025-10-10	78.0700	78.0700	75.8300	75.9000	-5.066%	13	1,606	-19.631%
2025-10-09	80.9000	80.9000	79.4100	79.9500	-3.091%	57	1,606	-23.702%
2025-10-08	83.1700	83.4000	82.5000	82.5000	+1.414%	5	1,609	-26.061%
2025-10-07	82.1800	83.8600	80.9000	81.3500	-4.664%	32	1,609	-25.015%
2025-10-06	76.9000	85.3300	76.9000	85.3300	+10.746%	83	1,609	-28.513%
2025-10-03	78.5000	78.5000	77.0500	77.0500	-0.065%	5	1,563	-20.831%
2025-10-02	75.1000	77.1000	75.1000	77.1000	-1.407%	2	1,563	-20.882%
2025-10-01	74.4100	78.2000	74.4100	78.2000	+1.691%	6	1,563	-21.995%
2025-09-30	74.3100	76.9000	73.3000	76.9000	+1.854%	7	1,564	-20.676%
2025-09-29	73.9000	76.4000	73.7000	75.5000	+2.151%	8	1,561	-19.205%
2025-09-26	74.5000	74.5000	73.8000	73.9100	+3.952%	4	1,563	-17.467%
2025-09-25	71.0700	72.0000	71.0000	71.1000	-1.524%	10	1,563	-14.205%
2025-09-24	72.3500	72.3500	72.2000	72.2000	-1.366%	2	1,558	-15.512%
2025-09-23	74.2000	74.5000	73.2000	73.2000	-2.918%	5	1,558	-16.667%
2025-09-22	75.7100	76.1000	74.7200	75.4000	-2.395%	11	1,560	-19.098%
2025-09-19	74.2900	77.2500	73.2400	77.2500	+6.405%	8	1,558	-21.036%
2025-09-18	72.0000	73.8700	71.9000	72.6000	+2.254%	39	1,561	-15.978%
2025-09-17	72.3000	72.5300	70.4900	71.0000	-2.539%	28	1,571	-14.085%
2025-09-16	73.4300	74.4000	72.8500	72.8500	-3.164%	11	1,565	-16.266%
2025-09-15	72.0000	75.2300	72.0000	75.2300	+3.055%	10	1,565	-18.915%
2025-09-12	69.5000	73.8000	69.5000	73.0000	+9.020%	15	1,566	-16.438%
2025-09-11	65.5000	67.0000	65.5000	66.9600	+0.465%	9	1,564	-8.901%
2025-09-10	67.1000	67.1000	65.2000	66.6500	+1.138%	7	1,564	-8.477%
2025-09-09	65.9000	65.9000	65.9000	65.9000	+1.556%	1	1,564	-7.436%
2025-09-08	64.9000	66.1500	64.7500	64.8900	+3.394%	9	1,564	-5.995%
2025-09-05	69.4000	69.4000	62.2000	62.7600	-10.789%	43	1,565	-2.804%
2025-09-04	69.3200	70.3500	69.0000	70.3500	+3.456%	19	1,573	-13.291%
2025-09-03	69.5000	70.2500	68.0000	68.0000	-2.369%	19	1,569	-10.294%
2025-09-02	68.0000	69.6500	66.1900	69.6500	-2.177%	20	1,575	-12.419%
2025-08-29	70.0000	71.2000	70.0000	71.2000	-1.344%	2	1,587	-14.326%
2025-08-28	72.1700	72.1700	72.1700	72.1700	+3.100%	2	1,587	-15.477%
2025-08-27	67.1000	70.0000	67.1000	70.0000	+4.790%	3	1,589	-12.857%
2025-08-26	70.0000	70.0000	66.8000	66.8000	-4.571%	9	1,590	-8.683%
2025-08-25	70.5000	71.4500	70.0000	70.0000	-1.699%	22	1,597	-12.857%
2025-08-22	73.0000	73.0000	71.2100	71.2100	-0.891%	15	1,587	-14.338%
2025-08-21	71.6300	71.9000	71.3800	71.8500	-1.373%	9	1,579	-15.101%
2025-08-20	72.8500	72.8500	72.8500	72.8500	-1.019%	1	1,578	-16.266%
2025-08-19	75.5900	75.5900	73.6000	73.6000	-5.093%	41	1,579	-17.120%
2025-08-18	80.9000	80.9000	77.5500	77.5500	-4.928%	4	1,554	-21.341%
2025-08-14	81.9500	83.3000	81.5700	81.5700	+1.430%	756	1,553	-25.218%
2025-08-13	85.3100	86.8500	80.4200	80.4200	-3.365%	24	803	-24.148%
2025-08-12	82.7000	83.2300	82.7000	83.2200	-0.502%	5	784	-26.700%
2025-08-11	80.1000	84.1000	80.1000	83.6400	+2.942%	62	779	-27.068%
2025-08-08	83.6000	83.6000	80.7600	81.2500	+1.436%	3	773	-24.923%
2025-08-07	84.3000	84.3000	80.1000	80.1000	-5.072%	2	775	-23.845%
2025-08-06	87.9000	87.9000	84.3800	84.3800	-2.518%	5	774	-27.708%
2025-08-05	90.2500	90.2500	86.5600	86.5600	-4.670%	7	775	-29.529%
2025-08-04	91.6500	92.5000	89.7500	90.8000	+8.314%	104	780	-32.819%
2025-08-01	88.0000	88.7500	82.7800	83.8300	-8.212%	28	743	-27.234%
2025-07-31	98.9300	98.9300	89.4600	91.3300	+17.663%	115	732	-33.209%
2025-07-30	78.0700	78.1700	76.0300	77.6200	+0.414%	38	697	-21.412%
2025-07-29	78.9500	78.9500	77.3000	77.3000	+1.138%	18	674	-21.087%
2025-07-28	77.0000	77.0000	76.4300	76.4300	-2.013%	3	670	-20.188%
2025-07-25	77.5500	78.0000	77.4500	78.0000	+2.027%	3	671	-21.795%
2025-07-24	75.8100	76.4500	75.8100	76.4500	+7.374%	10	671	-20.209%
2025-07-23	71.4500	71.7500	71.0800	71.2000	-5.920%	13	663	-14.326%
2025-07-22	75.7300	75.7300	75.5500	75.6800	-0.092%	3	659	-19.397%
2025-07-21	75.1300	76.8500	75.1300	75.7500	-2.283%	15	656	-19.472%
2025-07-18	76.6300	77.5200	75.6800	77.5200	-0.103%	8	655	-21.311%
2025-07-17	78.3000	78.7300	77.6000	77.6000	+3.938%	14	652	-21.392%
2025-07-16	74.3500	74.6600	73.8500	74.6600	-1.776%	65	649	-18.296%
2025-07-15	73.0700	76.0100	73.0700	76.0100	+3.853%	16	640	-19.747%
2025-07-11	72.3000	74.6000	72.3000	73.1900	+1.371%	7	634	-16.655%
2025-07-10	71.6500	72.2000	71.6500	72.2000	-0.729%	2	634	-15.512%
2025-07-09	73.9000	73.9000	71.5400	72.7300	+5.452%	72	632	-16.128%
2025-07-08	69.7000	70.7500	68.9700	68.9700	-0.433%	28	617	-11.556%
2025-07-07	69.2800	70.7200	69.2700	69.2700	-3.658%	6	609	-11.939%
2025-07-03	69.0100	72.0800	69.0100	71.9000	+9.188%	12	604	-15.160%
2025-07-02	67.1500	67.2200	65.8500	65.8500	-2.401%	16	604	-7.365%
2025-07-01	70.0000	70.0000	67.1000	67.4700	-5.159%	26	702	-9.589%
2025-06-30	69.7900	71.7700	69.7900	71.1400	+2.433%	10	701	-14.254%
2025-06-27	70.0900	70.6600	69.4500	69.4500	+0.390%	22	694	-12.167%
2025-06-26	69.4000	69.4000	68.4700	69.1800	+2.111%	13	687	-11.824%
2025-06-25	67.4100	67.7500	66.4700	67.7500	+0.074%	32	688	-9.963%
2025-06-24	66.5400	67.7000	64.7100	67.7000	+3.675%	7	695	-9.897%
2025-06-23	64.5000	65.5200	64.5000	65.3000	+1.745%	24	690	-6.585%
2025-06-20	64.1800	64.1800	64.1800	64.1800	-1.337%	4	674	-4.955%
2025-06-18	62.8900	65.0500	62.2000	65.0500	+4.700%	113	692	-6.226%
2025-06-17	62.6900	62.6900	62.1300	62.1300	-1.646%	36	692	-1.819%
2025-06-16	63.1700	63.1700	63.1700	63.1700	+0.286%	1	674	-3.435%
2025-06-12	61.1500	63.3100	61.1500	62.9900	+5.511%	6	673	-3.159%
2025-06-11	61.3000	61.3600	59.7000	59.7000	+1.272%	9	668	+2.178%
2025-06-10	57.6600	58.9500	57.6600	58.9500	-0.338%	12	666	+3.478%
2025-06-09	59.1500	59.1500	59.1500	59.1500	-0.253%	1	668	+3.128%
2025-06-06	59.2200	59.3000	59.2200	59.3000	+4.035%	18	667	+2.867%
2025-06-05	57.0000	57.0000	57.0000	57.0000	+2.352%	1	663	+7.018%
2025-06-04	56.3800	56.3800	55.6900	55.6900	-0.376%	2	662	+9.535%
2025-06-03	55.7500	55.9000	55.5000	55.9000	+2.007%	192	660	+9.123%
2025-05-30	53.2700	54.8000	53.2700	54.8000	+0.921%	6	553	+11.314%
2025-05-29	53.3100	54.3000	53.3100	54.3000	-1.470%	11	552	+12.339%
2025-05-28	55.1000	55.1100	55.0000	55.1100	+4.971%	5	551	+10.688%
2025-05-23	51.5000	52.5000	51.5000	52.5000	-4.372%	16	546	+16.190%
2025-05-22	54.9000	54.9000	54.9000	54.9000	+0.237%	1	546	+11.111%
2025-05-21	54.1300	54.7700	54.1300	54.7700	+1.052%	13	545	+11.375%
2025-05-20	54.3000	54.3000	52.7500	54.2000	-1.365%	161	533	+12.546%
2025-05-19	54.2900	54.9500	54.2900	54.9500	+5.369%	8	374	+11.010%
2025-05-15	53.5400	53.8500	51.3500	52.1500	-0.382%	8	366	+16.970%
2025-05-14	53.8700	53.8700	52.3500	52.3500	+4.637%	11	359	+16.523%
2025-05-13	50.5100	50.5100	50.0300	50.0300	+0.060%	8	348	+21.927%
2025-05-12	47.8600	50.0000	47.8600	50.0000	0.000%	14	356	+22.000%
2025-05-08	50.0000	50.0000	50.0000	50.0000	+5.932%	20	366	+22.000%
2025-05-05	44.9000	47.3100	44.9000	47.2000	+1.440%	15	358	+29.237%
2025-05-02	45.5700	47.0100	45.5700	46.5300	+9.792%	8	350	+31.098%
2025-05-01	45.7800	45.7800	42.3800	42.3800	+52.172%	34	347	+43.936%
2025-04-30	27.8500	27.8500	27.8500	27.8500	-3.866%	2	338	+119.031%
2025-04-29	29.4000	29.4000	28.9700	28.9700	+4.964%	2	337	+110.563%
2025-04-28	27.6000	27.6000	27.6000	27.6000	+4.072%	8	336	+121.014%
2025-04-24	25.3700	26.5200	25.3700	26.5200	+6.080%	5	336	+130.015%
2025-04-23	24.4100	25.0000	24.4100	25.0000	+14.943%	5	339	+144.000%
2025-04-22	20.8000	21.8800	20.8000	21.7500	+9.296%	43	334	+180.460%
2025-04-21	19.9200	19.9200	19.8800	19.9000	-12.335%	14	292	+206.533%
2025-04-17	22.5300	22.7000	22.5300	22.7000	-6.198%	2	304	+168.722%
2025-04-16	25.4900	25.4900	24.2000	24.2000	-19.333%	12	304	+152.066%
2025-04-14	30.0000	30.0000	30.0000	30.0000	+6.838%	3	299	+103.333%
2025-04-11	28.0800	28.0800	28.0800	28.0800	+4.000%	2	299	+117.236%
2025-04-10	23.0000	27.0000	23.0000	27.0000	-5.230%	5	299	+125.926%
2025-04-09	27.0000	28.4900	27.0000	28.4900	+42.450%	4	299	+114.110%
2025-04-08	21.8100	21.8100	20.0000	20.0000	-3.614%	13	299	+205.000%
2025-04-07	20.6200	23.5000	20.6200	20.7500	-7.490%	4	288	+193.976%
2025-04-04	24.7500	25.4300	21.8000	22.4300	-8.821%	22	288	+171.957%
2025-04-03	24.6500	25.0000	24.5000	24.6000	-10.545%	4	279	+147.967%
2025-04-02	27.3800	27.5000	27.3800	27.5000	+3.189%	2	277	+121.818%
2025-04-01	26.6500	26.6500	26.6500	26.6500	+10.443%	5	278	+128.893%
2025-03-31	25.0000	25.0000	23.9300	24.1300	-10.030%	25	273	+152.797%
2025-03-28	30.4000	30.4000	26.8200	26.8200	-14.286%	26	297	+127.442%
2025-03-25	32.0000	32.0000	31.2900	31.2900	+0.449%	2	305	+94.950%
2025-03-24	31.4000	31.4000	31.1500	31.1500	+5.952%	10	304	+95.827%
2025-03-21	29.4000	29.4000	29.4000	29.4000	-2.488%	2	304	+107.483%
2025-03-20	30.3500	30.3500	30.1500	30.1500	-7.798%	2	303	+102.322%
2025-03-17	32.0500	32.7000	32.0500	32.7000	+14.737%	4	302	+86.544%
2025-03-14	28.5000	28.5000	28.5000	28.5000	+1.786%	2	303	+114.035%
2025-03-13	28.0000	28.0000	28.0000	28.0000	-8.046%	2	301	+117.857%
2025-03-12	30.0000	30.4500	29.7500	30.4500	+4.639%	59	301	+100.328%
2025-03-11	30.0000	30.0000	29.1000	29.1000	-5.519%	2	242	+109.622%
2025-03-10	31.5200	31.5200	30.8000	30.8000	-10.073%	2	242	+98.052%
2025-03-07	31.8000	34.2500	31.8000	34.2500	+9.600%	4	240	+78.102%
2025-03-04	31.9500	31.9500	31.2500	31.2500	-6.994%	2	239	+95.200%
2025-02-28	33.6000	33.6000	33.6000	33.6000	-4.328%	2	240	+81.548%
2025-02-27	36.0000	36.0000	35.1200	35.1200	-5.209%	2	241	+73.690%
2025-02-25	36.8000	37.0500	36.8000	37.0500	-2.423%	2	242	+64.642%
2025-02-24	40.3300	40.3300	37.5000	37.9700	-9.660%	7	242	+60.653%
2025-02-21	42.0300	42.0300	42.0300	42.0300	-3.424%	2	244	+45.134%
2025-02-20	43.0500	44.1200	43.0000	43.5200	+3.619%	40	243	+40.165%
2025-02-19	42.0000	42.0000	42.0000	42.0000	+7.692%	1	264	+45.238%
2025-02-18	39.0000	39.0000	39.0000	39.0000	-3.154%	1	264	+56.410%
2025-02-14	40.2700	40.2700	40.2700	40.2700	-1.661%	2	264	+51.478%
2025-02-12	40.8500	40.9500	40.8500	40.9500	-4.767%	2	264	+48.962%
2025-02-10	42.8000	43.0000	42.8000	43.0000	+3.415%	20	264	+41.860%
2025-02-07	41.0000	41.5800	41.0000	41.5800	+0.556%	4	264	+46.705%
2025-02-05	41.3500	41.3500	41.3500	41.3500	-8.111%	1	264	+47.521%
2025-02-03	42.2500	45.0000	42.2500	45.0000	+4.287%	5	263	+35.556%
2025-01-31	43.3900	45.0000	43.1500	43.1500	+0.139%	8	263	+41.367%
2025-01-30	48.5000	48.5000	42.5000	43.0900	-26.216%	14	259	+41.564%
2025-01-28	58.4000	58.4000	58.4000	58.4000	+14.063%	1	262	+4.452%
2025-01-27	49.5700	51.8000	49.5700	51.2000	-6.399%	4	261	+19.141%
2025-01-24	57.0500	57.9500	54.7000	54.7000	-4.787%	70	258	+11.517%
2025-01-23	56.1500	57.4500	56.1500	57.4500	-0.777%	161	239	+6.179%
2025-01-22	53.9500	58.0000	53.4500	57.9000	+15.800%	103	172	+5.354%
2025-01-21	48.4500	50.0000	48.3500	50.0000	-2.856%	150	134	+22.000%
2025-01-17	49.8000	51.4700	49.5200	51.4700	+5.041%	64	47	+18.516%
2025-01-16	48.9800	49.3500	48.8000	49.0000	+0.865%	10	47	+24.490%
2025-01-15	46.1600	48.5800	44.6500	48.5800	+7.264%	26	42	+25.566%
2025-01-14	45.2900	45.2900	45.2900	45.2900	-1.672%	1	16	+34.688%
2025-01-10	48.3000	48.3000	46.0600	46.0600	-3.761%	16	15	+32.436%
2025-01-07	48.6600	49.0100	47.8600	47.8600	-6.046%	6	7	+27.455%
2025-01-06	51.8600	51.8600	50.9100	50.9400	+6.502%	3	3	+19.749%
2025-01-03	47.4500	47.8300	47.4500	47.8300	0.000%	4	2	+27.535%