Dark

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

EOD

Sep 29, 2026

64.50-2.715%(-1.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	62.8900	65.9400	62.8900	64.5000	-2.715%	5	4,053	0.000%
2026-09-28	65.0000	66.3000	65.0000	66.3000	-5.326%	6	4,054	-2.715%
2026-09-25	65.0000	71.5000	65.0000	70.0300	+20.306%	28	4,058	-7.897%
2026-09-24	58.0000	58.5000	56.7000	58.2100	-4.417%	57	4,055	+10.806%
2026-09-23	60.9000	60.9000	60.9000	60.9000	+3.396%	1	4,102	+5.911%
2026-09-22	60.5000	60.5000	58.8100	58.9000	-2.516%	11	4,102	+9.508%
2026-09-21	56.9500	60.5000	56.7500	60.4200	+7.261%	58	4,099	+6.753%
2026-09-18	58.6400	58.6400	56.3300	56.3300	-8.108%	8	4,099	+14.504%
2026-09-17	61.3000	61.3000	61.3000	61.3000	+4.786%	10	4,105	+5.220%
2026-09-16	58.0000	58.5000	57.4000	58.5000	-1.928%	16	4,105	+10.256%
2026-09-15	62.4600	62.4600	59.6500	59.6500	-8.231%	4	4,110	+8.131%
2026-09-14	64.0000	66.2000	63.5500	65.0000	+10.827%	6	4,111	-0.769%
2026-09-11	59.4900	60.0000	58.6500	58.6500	+1.138%	5	4,112	+9.974%
2026-09-10	56.8500	57.9900	56.8500	57.9900	-0.189%	8	4,114	+11.226%
2026-09-09	58.0000	58.1000	58.0000	58.1000	+0.259%	5	4,114	+11.015%
2026-09-08	58.2000	58.2000	57.7000	57.9500	-5.031%	15	4,117	+11.303%
2026-09-04	61.5000	61.5000	60.8800	61.0200	-10.410%	4	4,113	+5.703%
2026-09-03	68.5000	69.2500	67.7200	68.1100	+17.027%	32	4,113	-5.300%
2026-09-02	60.8000	60.8000	58.2000	58.2000	-7.399%	15	4,106	+10.825%
2026-09-01	62.3500	65.0000	62.3500	62.8500	-9.307%	5	4,120	+2.625%
2026-08-31	69.8000	69.8000	68.5000	69.3000	-4.348%	15	4,122	-6.926%
2026-08-28	67.8500	73.2800	67.8500	72.4500	+11.462%	38	4,124	-10.973%
2026-08-27	61.1800	66.0000	61.1800	65.0000	+6.470%	20	4,146	-0.769%
2026-08-26	60.3000	61.1500	60.1500	61.0500	+3.475%	17	4,141	+5.651%
2026-08-25	58.2000	59.0000	58.1700	59.0000	+0.255%	6	4,140	+9.322%
2026-08-24	57.0700	59.3000	57.0000	58.8500	+4.883%	16	4,139	+9.601%
2026-08-21	55.4000	57.0000	55.4000	56.1100	+1.282%	11	4,136	+14.953%
2026-08-20	55.0900	55.6500	54.5600	55.4000	-0.539%	30	4,137	+16.426%
2026-08-19	57.4800	57.4800	55.7000	55.7000	-0.536%	22	4,147	+15.799%
2026-08-18	54.2300	56.0000	54.2300	56.0000	+3.055%	111	4,147	+15.179%
2026-08-17	59.8300	59.8300	54.3400	54.3400	-12.142%	15	4,120	+18.697%
2026-08-14	61.0000	64.3000	61.0000	61.8500	-3.056%	9	4,120	+4.285%
2026-08-13	63.0000	64.4000	61.8500	63.8000	+3.571%	15	4,121	+1.097%
2026-08-12	63.0000	63.3500	60.4500	61.6000	-9.478%	14	4,130	+4.708%
2026-08-11	68.4000	68.4000	68.0500	68.0500	-2.758%	3	4,129	-5.217%
2026-08-10	69.0800	74.5000	69.0800	69.9800	+2.640%	97	4,126	-7.831%
2026-08-07	69.0000	71.0000	67.9300	68.1800	-1.715%	21	4,069	-5.397%
2026-08-06	63.2500	69.3700	63.2500	69.3700	+9.313%	42	4,069	-7.020%
2026-08-05	63.0000	63.4600	62.0200	63.4600	-1.322%	45	4,087	+1.639%
2026-08-04	61.4500	67.5000	61.2400	64.3100	+5.426%	74	4,063	+0.295%
2026-08-03	53.5500	62.8500	53.5500	61.0000	+27.615%	76	4,069	+5.738%
2026-07-31	42.3500	48.5000	42.3500	47.8000	+3.217%	39	4,080	+34.937%
2026-07-30	41.7500	46.5000	38.5000	46.3100	+75.417%	140	4,100	+39.279%
2026-07-29	27.8500	29.0000	26.4000	26.4000	-12.088%	13	4,100	+144.318%
2026-07-28	27.5900	30.0300	27.5900	30.0300	+7.250%	29	4,102	+114.785%
2026-07-27	27.7500	28.2400	27.2900	28.0000	+9.375%	10	4,096	+130.357%
2026-07-24	25.6000	25.6000	25.6000	25.6000	-1.538%	1	4,100	+151.953%
2026-07-23	28.4500	28.4500	25.5600	26.0000	-10.035%	6	4,100	+148.077%
2026-07-22	31.8000	31.8000	28.7700	28.9000	-10.388%	6	4,104	+123.183%
2026-07-21	32.2500	32.2500	32.2500	32.2500	-2.065%	5	4,104	+100.000%
2026-07-20	30.2300	32.9300	30.2300	32.9300	+5.545%	5	4,109	+95.870%
2026-07-17	31.0000	31.8900	31.0000	31.2000	-10.086%	34	4,111	+106.731%
2026-07-16	32.0000	34.7000	30.8800	34.7000	+8.100%	57	4,111	+85.879%
2026-07-15	28.6500	32.1000	28.6500	32.1000	+12.042%	14	4,129	+100.935%
2026-07-14	28.5000	28.6500	28.5000	28.6500	-9.192%	4	4,135	+125.131%
2026-07-13	29.9500	31.5500	29.9500	31.5500	+15.568%	7	4,138	+104.437%
2026-07-10	27.3500	27.3500	27.3000	27.3000	+0.850%	2	4,141	+136.264%
2026-07-09	24.9500	27.0700	24.9500	27.0700	-0.295%	17	4,139	+138.271%
2026-07-08	27.8000	27.8000	27.1500	27.1500	-13.037%	4	4,138	+137.569%
2026-07-07	31.8700	31.8700	31.2200	31.2200	+7.470%	755	3,385	+106.598%
2026-07-06	29.9000	29.9000	28.9400	29.0500	-8.848%	39	3,387	+122.031%
2026-07-02	31.0000	31.8700	30.3400	31.8700	+9.897%	57	3,365	+102.385%
2026-07-01	27.4100	30.0400	27.0900	29.0000	+16.000%	32	3,365	+122.414%
2026-06-30	26.4500	26.4500	24.6000	25.0000	+2.041%	7	3,361	+158.000%
2026-06-29	27.5100	27.5100	24.5000	24.5000	-4.072%	36	3,355	+163.265%
2026-06-26	23.1900	25.6000	23.1900	25.5400	+25.319%	23	3,345	+152.545%
2026-06-25	21.0000	21.2600	20.0000	20.3800	-12.719%	25	3,330	+216.487%
2026-06-24	24.3000	24.3000	23.3500	23.3500	-5.389%	4	3,330	+176.231%
2026-06-23	24.8900	24.8900	24.6800	24.6800	+6.196%	5	3,329	+161.345%
2026-06-22	26.4800	26.4800	23.2400	23.2400	-13.284%	1,209	3,330	+177.539%
2026-06-18	27.0000	27.0000	25.6000	26.8000	+1.132%	47	3,450	+140.672%
2026-06-17	28.4700	28.4700	26.5000	26.5000	-10.473%	8	3,450	+143.396%
2026-06-16	31.5000	31.5500	29.6000	29.6000	-7.989%	18	3,450	+117.905%
2026-06-15	31.5000	33.2400	31.5000	32.1700	+6.842%	10	3,456	+100.497%
2026-06-12	28.0000	30.2800	28.0000	30.1100	+0.434%	8	3,463	+114.215%
2026-06-11	29.5000	29.9800	27.9500	29.9800	-4.825%	49	3,458	+115.143%
2026-06-10	31.1800	33.0100	31.1800	31.5000	-5.970%	83	3,470	+104.762%
2026-06-09	35.1600	35.6700	31.8000	33.5000	-7.713%	240	3,505	+92.537%
2026-06-08	35.2500	36.3000	35.1000	36.3000	-0.548%	5	3,677	+77.686%
2026-06-05	39.0500	39.0500	35.9500	36.5000	-11.084%	6	3,677	+76.712%
2026-06-04	41.7000	43.1000	40.9800	41.0500	-0.267%	10	3,676	+57.125%
2026-06-03	45.8000	45.8000	39.4500	41.1600	-11.503%	66	3,676	+56.706%
2026-06-02	48.5000	48.5000	46.5100	46.5100	-17.360%	39	3,656	+38.680%
2026-06-01	51.9000	56.2800	51.2300	56.2800	+22.348%	150	3,641	+14.606%
2026-05-29	38.7500	46.0000	38.7500	46.0000	+25.580%	23	3,611	+40.217%
2026-05-28	38.0500	38.0700	35.7300	36.6300	+11.168%	334	3,597	+76.085%
2026-05-27	31.7000	32.9500	31.7000	32.9500	+1.886%	8	3,579	+95.751%
2026-05-26	33.2500	33.2500	32.3400	32.3400	-4.178%	7	3,576	+99.443%
2026-05-22	37.0000	37.0000	33.0500	33.7500	-0.589%	33	3,576	+91.111%
2026-05-21	33.2300	34.0000	33.2300	33.9500	+0.295%	16	3,549	+89.985%
2026-05-20	31.3500	33.8500	31.0400	33.8500	+2.576%	25	3,549	+90.547%
2026-05-19	37.4000	37.4000	32.8000	33.0000	-4.209%	14	3,535	+95.455%
2026-05-18	35.0000	35.0000	33.6500	34.4500	-1.571%	14	3,535	+87.228%
2026-05-15	31.2000	36.5000	31.2000	35.0000	+18.684%	43	3,535	+84.286%
2026-05-14	27.1000	29.6500	26.6000	29.4900	+8.260%	23	3,545	+118.718%
2026-05-13	26.5000	27.2700	26.5000	27.2400	-0.548%	18	3,548	+136.784%
2026-05-12	27.8500	28.5500	27.3700	27.3900	-4.764%	108	3,548	+135.487%
2026-05-11	28.0700	28.8200	28.0700	28.7600	-1.032%	61	3,548	+124.270%
2026-05-08	30.0000	30.0900	29.0600	29.0600	-8.038%	32	3,573	+121.955%
2026-05-07	33.5200	34.9000	31.5400	31.6000	+8.966%	56	3,571	+104.114%
2026-05-06	27.0000	30.3200	26.5000	29.0000	+2.473%	275	3,531	+122.414%
2026-05-05	29.0000	29.0000	28.0000	28.3000	-2.414%	277	3,769	+127.915%
2026-05-04	30.5000	30.5000	29.0000	29.0000	-6.149%	18	3,856	+122.414%
2026-05-01	32.0000	32.0000	30.9000	30.9000	+3.796%	4	3,856	+108.738%
2026-04-30	31.0000	31.0000	26.6400	29.7700	-19.103%	223	3,856	+116.661%
2026-04-29	37.0500	37.2000	35.5000	36.8000	-0.081%	25	3,843	+75.272%
2026-04-28	34.6800	36.8300	34.6800	36.8300	-0.459%	13	3,847	+75.129%
2026-04-27	36.8000	37.0000	36.8000	37.0000	+7.091%	3	3,849	+74.324%
2026-04-24	33.8300	34.5500	33.6000	34.5500	+7.465%	9	3,852	+86.686%
2026-04-23	34.6500	35.0200	32.1500	32.1500	-16.925%	72	3,846	+100.622%
2026-04-22	37.6700	38.7000	37.6700	38.7000	+12.174%	8	3,838	+66.667%
2026-04-21	33.9400	36.7100	33.9400	34.5000	+10.577%	122	3,774	+86.957%
2026-04-20	34.1800	34.7500	31.2000	31.2000	-9.801%	7	3,774	+106.731%
2026-04-17	35.8900	38.4900	34.2700	34.5900	-0.029%	140	3,772	+86.470%
2026-04-16	34.6000	35.4200	32.6500	34.6000	+6.135%	199	3,775	+86.416%
2026-04-15	27.1000	32.6500	27.1000	32.6000	+26.947%	46	3,765	+97.853%
2026-04-14	24.3300	26.9000	24.3300	25.6800	+10.452%	73	3,761	+151.168%
2026-04-13	19.2500	23.2500	19.2500	23.2500	+22.497%	85	3,801	+177.419%
2026-04-10	19.2200	19.2500	18.6600	18.9800	+6.331%	35	3,778	+239.831%
2026-04-09	17.5000	18.2400	17.4800	17.8500	-5.053%	93	3,749	+261.345%
2026-04-08	20.0000	20.0000	18.8000	18.8000	+3.014%	6	3,789	+243.085%
2026-04-07	18.3200	18.3200	17.0000	18.2500	-1.723%	3	3,785	+253.425%
2026-04-06	19.0300	19.0300	18.5000	18.5700	-1.118%	7	3,787	+247.334%
2026-04-02	18.1600	18.7800	18.1600	18.7800	-1.106%	7	3,773	+243.450%
2026-04-01	19.0000	19.2000	18.5000	18.9900	+0.211%	91	3,773	+239.652%
2026-03-31	18.2600	18.9500	17.9500	18.9500	+11.471%	35	3,698	+240.369%
2026-03-30	17.0000	18.2500	16.1000	17.0000	+1.796%	76	3,693	+279.412%
2026-03-27	16.8700	17.3300	16.7000	16.7000	-6.443%	34	3,699	+286.228%
2026-03-26	18.8000	18.9600	17.8500	17.8500	-6.348%	290	3,696	+261.345%
2026-03-25	20.2500	20.2500	18.8200	19.0600	-4.173%	33	3,637	+238.405%
2026-03-24	20.5000	20.7300	19.4900	19.8900	-7.959%	250	3,636	+224.284%
2026-03-23	22.7000	22.7500	21.4700	21.6100	-3.094%	23	3,513	+198.473%
2026-03-20	22.5600	22.6000	22.3000	22.3000	-3.505%	210	3,515	+189.238%
2026-03-19	24.3000	24.5700	23.1100	23.1100	-5.014%	101	3,322	+179.100%
2026-03-18	25.2000	25.5000	24.3300	24.3300	-7.666%	159	3,315	+165.105%
2026-03-17	27.2300	27.2300	26.1800	26.3500	-3.125%	35	3,194	+144.782%
2026-03-16	27.0000	27.5000	26.7500	27.2000	+0.741%	149	3,186	+137.132%
2026-03-13	28.6200	28.8000	27.0000	27.0000	-7.312%	18	3,069	+138.889%
2026-03-12	30.0800	30.4500	29.1300	29.1300	-1.919%	22	3,058	+121.421%
2026-03-11	31.5000	31.5000	29.7000	29.7000	-4.409%	129	3,058	+117.172%
2026-03-10	32.4000	32.4000	30.4700	31.0700	-5.419%	235	2,952	+107.596%
2026-03-09	32.0500	32.9000	31.1500	32.8500	-2.811%	138	2,828	+96.347%
2026-03-06	34.9200	34.9200	33.7500	33.8000	-3.429%	70	2,749	+90.828%
2026-03-05	34.9500	35.1800	34.0000	35.0000	+5.105%	67	2,747	+84.286%
2026-03-04	33.0000	34.8000	32.6100	33.3000	+3.900%	123	2,746	+93.694%
2026-03-03	30.5500	32.9500	29.5000	32.0500	+5.082%	40	2,743	+101.248%
2026-03-02	30.3000	31.3000	30.2500	30.5000	+5.829%	55	2,748	+111.475%
2026-02-27	29.2800	29.7000	28.7000	28.8200	-7.628%	57	2,750	+123.803%
2026-02-26	31.2300	31.6000	30.6800	31.2000	+4.000%	81	2,743	+106.731%
2026-02-25	28.1500	30.0000	28.1500	30.0000	+12.150%	70	2,712	+115.000%
2026-02-24	26.5300	26.8000	25.4500	26.7500	+6.914%	165	2,712	+141.121%
2026-02-23	26.7500	26.7500	25.0000	25.0200	-11.339%	37	2,620	+157.794%
2026-02-20	29.0000	29.0000	28.0400	28.2200	-2.014%	22	2,613	+128.561%
2026-02-19	29.0200	29.0200	27.8900	28.8000	+1.408%	63	2,607	+123.958%
2026-02-18	27.9500	28.8400	27.9500	28.4000	+3.839%	42	2,595	+127.113%
2026-02-17	28.3000	28.9000	27.1000	27.3500	-5.690%	197	2,607	+135.832%
2026-02-13	28.8500	29.8500	28.2000	29.0000	-0.855%	99	2,625	+122.414%
2026-02-12	30.4000	30.4000	28.4500	29.2500	-3.497%	22	2,625	+120.513%
2026-02-11	30.2000	30.3100	29.3500	30.3100	-6.161%	180	2,625	+112.801%
2026-02-10	35.6500	35.6500	32.3000	32.3000	-1.374%	12	2,603	+99.690%
2026-02-09	31.5000	32.9500	31.4000	32.7500	+15.929%	93	2,600	+96.947%
2026-02-06	27.0000	28.2500	25.9000	28.2500	+6.604%	204	2,597	+128.319%
2026-02-05	28.7000	29.1000	26.2500	26.5000	-16.272%	101	2,472	+143.396%
2026-02-04	31.5000	32.1700	30.0600	31.6500	+4.112%	32	2,468	+103.791%
2026-02-03	33.4500	33.4500	29.9000	30.4000	-11.628%	456	2,466	+112.171%
2026-02-02	35.3000	35.3000	33.8500	34.4000	-7.601%	9	2,185	+87.500%
2026-01-30	39.0000	39.4700	36.6800	37.2300	-5.146%	47	2,185	+73.247%
2026-01-29	38.0000	39.2500	34.3000	39.2500	-33.923%	638	2,183	+64.331%
2026-01-28	57.9800	59.4000	57.5000	59.4000	+2.150%	20	1,661	+8.586%
2026-01-27	56.7000	58.4500	56.0800	58.1500	+9.614%	23	1,659	+10.920%
2026-01-26	50.5000	55.0000	50.5000	53.0500	+3.210%	22	1,671	+21.583%
2026-01-23	44.7500	54.0000	44.7500	51.4000	+15.636%	97	1,669	+25.486%
2026-01-22	42.9000	44.4500	41.9400	44.4500	+7.941%	7	1,637	+45.107%
2026-01-21	43.5500	43.5500	39.8500	41.1800	-7.854%	45	1,635	+56.629%
2026-01-20	44.0000	44.6900	44.0000	44.6900	-6.506%	6	1,607	+44.328%
2026-01-16	47.5000	47.9500	47.4000	47.8000	+2.355%	10	1,601	+34.937%
2026-01-15	48.0500	48.0500	46.4600	46.7000	-1.268%	9	1,601	+38.116%
2026-01-14	50.4000	50.4000	46.8600	47.3000	-9.038%	21	1,595	+36.364%
2026-01-13	52.5000	52.6400	49.7500	52.0000	-6.559%	35	1,585	+24.038%
2026-01-12	55.2500	55.6500	54.6500	55.6500	-0.090%	4	1,582	+15.903%
2026-01-09	53.5000	55.7000	53.0000	55.7000	+0.360%	8	1,580	+15.799%
2026-01-08	55.5000	55.5000	55.5000	55.5000	-4.145%	2	1,576	+16.216%
2026-01-07	58.1100	60.2500	57.9000	57.9000	+4.683%	9	1,576	+11.399%
2026-01-06	53.3000	55.3100	52.5000	55.3100	+2.960%	23	1,573	+16.615%
2026-01-05	54.5000	54.8500	52.9000	53.7200	-0.334%	13	1,571	+20.067%
2026-01-02	57.9000	58.1500	53.1000	53.9000	-8.099%	11	1,568	+19.666%
2025-12-31	60.0000	60.0000	58.6500	58.6500	-3.377%	5	1,559	+9.974%
2025-12-30	60.7500	60.7500	60.4900	60.7000	+1.846%	4	1,559	+6.260%
2025-12-29	58.4500	60.3000	58.4500	59.6000	-2.535%	3	1,561	+8.221%
2025-12-26	61.0000	61.1500	60.9500	61.1500	-1.371%	14	1,560	+5.478%
2025-12-24	62.0000	62.0000	62.0000	62.0000	+0.535%	2	1,558	+4.032%
2025-12-23	61.9500	61.9500	61.6700	61.6700	+0.768%	2	1,558	+4.589%
2025-12-22	60.7000	61.2000	60.7000	61.2000	+0.824%	4	1,555	+5.392%
2025-12-19	61.1000	62.4500	60.7000	60.7000	-1.621%	9	1,555	+6.260%
2025-12-18	62.4000	62.6000	61.7000	61.7000	+4.576%	40	1,548	+4.538%
2025-12-17	58.7000	59.2000	58.4100	59.0000	+1.045%	14	1,550	+9.322%
2025-12-16	57.9000	58.3900	57.9000	58.3900	+1.091%	3	1,551	+10.464%
2025-12-15	59.2000	59.2000	57.7600	57.7600	-6.005%	16	1,549	+11.669%
2025-12-12	61.6400	62.3000	61.4500	61.4500	-1.837%	7	1,552	+4.963%
2025-12-11	61.9000	62.6000	61.9000	62.6000	+1.722%	7	1,551	+3.035%
2025-12-10	62.2500	63.1000	60.8000	61.5400	-9.166%	35	1,550	+4.810%
2025-12-09	67.3300	68.0000	67.3300	67.7500	+0.341%	13	1,542	-4.797%
2025-12-08	66.1500	67.6000	66.1500	67.5200	+7.073%	11	1,540	-4.473%
2025-12-05	62.3000	63.0600	62.3000	63.0600	+3.056%	12	1,537	+2.284%
2025-12-04	60.7000	61.3000	60.2500	61.1900	+0.147%	10	1,548	+5.409%
2025-12-03	60.0500	62.6000	59.1500	61.1000	-9.615%	31	1,543	+5.565%
2025-12-02	64.7000	67.6000	64.7000	67.6000	+3.127%	21	1,539	-4.586%
2025-12-01	65.0000	65.5500	65.0000	65.5500	-3.333%	2	1,536	-1.602%
2025-11-28	66.0700	67.8100	66.0700	67.8100	+3.133%	10	1,535	-4.881%
2025-11-26	64.3000	65.7500	63.8500	65.7500	+8.804%	5	1,538	-1.901%
2025-11-25	58.4000	60.5000	56.1800	60.4300	+3.123%	15	1,538	+6.735%
2025-11-24	58.8700	58.8700	57.1300	58.6000	-1.958%	18	1,538	+10.068%
2025-11-21	64.6000	64.6000	59.1000	59.7700	-6.609%	124	1,536	+7.914%
2025-11-20	69.3100	69.5500	64.0000	64.0000	-5.283%	24	1,597	+0.781%
2025-11-19	70.9500	70.9500	66.0000	67.5700	-6.361%	23	1,595	-4.543%
2025-11-18	74.0700	74.0700	69.3600	72.1600	-7.428%	24	1,583	-10.615%
2025-11-17	79.5000	79.5000	77.9500	77.9500	-2.073%	12	1,582	-17.255%
2025-11-14	75.2900	79.6000	75.2900	79.6000	+3.916%	22	1,582	-18.970%
2025-11-13	80.3500	80.6000	76.6000	76.6000	-4.250%	8	1,578	-15.796%
2025-11-12	76.1000	80.0000	76.1000	80.0000	+2.920%	2	1,579	-19.375%
2025-11-11	75.4500	77.7300	74.7000	77.7300	+1.941%	16	1,579	-17.020%
2025-11-10	74.5000	76.6700	74.5000	76.2500	+4.768%	17	1,580	-15.410%
2025-11-07	73.6000	73.6000	71.5000	72.7800	-1.582%	20	1,567	-11.377%
2025-11-06	75.7500	75.7500	72.3900	73.9500	-5.374%	14	1,575	-12.779%
2025-11-05	78.3800	78.4500	78.0000	78.1500	-1.562%	7	1,577	-17.466%
2025-11-04	79.8900	80.0000	78.4500	79.3900	-2.649%	11	1,575	-18.756%
2025-11-03	82.0000	82.0000	81.0000	81.5500	-1.414%	21	1,582	-20.907%
2025-10-31	81.6500	82.7200	81.6500	82.7200	-3.814%	20	1,582	-22.026%
2025-10-30	89.6500	89.6500	86.0000	86.0000	-10.649%	60	1,578	-25.000%
2025-10-29	97.5000	97.5000	96.2500	96.2500	-1.038%	11	1,569	-32.987%
2025-10-28	99.8500	99.8500	93.7600	97.2600	+10.774%	102	1,559	-33.683%
2025-10-27	87.1500	88.4100	87.0300	87.8000	+5.936%	18	1,539	-26.538%
2025-10-24	82.8500	83.0500	82.8500	82.8800	+0.705%	20	1,539	-22.177%
2025-10-23	82.0500	82.4800	81.7500	82.3000	+1.731%	10	1,539	-21.628%
2025-10-22	81.3000	82.1500	80.9000	80.9000	+6.447%	10	1,540	-20.272%
2025-10-21	76.2300	77.1300	76.0000	76.0000	-1.935%	40	1,543	-15.132%
2025-10-20	77.7300	77.7300	77.4600	77.5000	-0.411%	141	1,548	-16.774%
2025-10-15	77.8200	77.8200	77.8200	77.8200	+3.940%	2	1,604	-17.116%
2025-10-14	75.3200	75.3200	72.9000	74.8700	-3.081%	7	1,604	-13.851%
2025-10-13	76.6000	77.2500	76.6000	77.2500	+1.779%	5	1,606	-16.505%
2025-10-10	78.0700	78.0700	75.8300	75.9000	-5.066%	13	1,606	-15.020%
2025-10-09	80.9000	80.9000	79.4100	79.9500	-3.091%	57	1,606	-19.325%
2025-10-08	83.1700	83.4000	82.5000	82.5000	+1.414%	5	1,609	-21.818%
2025-10-07	82.1800	83.8600	80.9000	81.3500	-4.664%	32	1,609	-20.713%
2025-10-06	76.9000	85.3300	76.9000	85.3300	+10.746%	83	1,609	-24.411%
2025-10-03	78.5000	78.5000	77.0500	77.0500	-0.065%	5	1,563	-16.288%
2025-10-02	75.1000	77.1000	75.1000	77.1000	-1.407%	2	1,563	-16.342%
2025-10-01	74.4100	78.2000	74.4100	78.2000	+1.691%	6	1,563	-17.519%
2025-09-30	74.3100	76.9000	73.3000	76.9000	+1.854%	7	1,564	-16.125%
2025-09-29	73.9000	76.4000	73.7000	75.5000	+2.151%	8	1,561	-14.570%
2025-09-26	74.5000	74.5000	73.8000	73.9100	+3.952%	4	1,563	-12.732%
2025-09-25	71.0700	72.0000	71.0000	71.1000	-1.524%	10	1,563	-9.283%
2025-09-24	72.3500	72.3500	72.2000	72.2000	-1.366%	2	1,558	-10.665%
2025-09-23	74.2000	74.5000	73.2000	73.2000	-2.918%	5	1,558	-11.885%
2025-09-22	75.7100	76.1000	74.7200	75.4000	-2.395%	11	1,560	-14.456%
2025-09-19	74.2900	77.2500	73.2400	77.2500	+6.405%	8	1,558	-16.505%
2025-09-18	72.0000	73.8700	71.9000	72.6000	+2.254%	39	1,561	-11.157%
2025-09-17	72.3000	72.5300	70.4900	71.0000	-2.539%	28	1,571	-9.155%
2025-09-16	73.4300	74.4000	72.8500	72.8500	-3.164%	11	1,565	-11.462%
2025-09-15	72.0000	75.2300	72.0000	75.2300	+3.055%	10	1,565	-14.263%
2025-09-12	69.5000	73.8000	69.5000	73.0000	+9.020%	15	1,566	-11.644%
2025-09-11	65.5000	67.0000	65.5000	66.9600	+0.465%	9	1,564	-3.674%
2025-09-10	67.1000	67.1000	65.2000	66.6500	+1.138%	7	1,564	-3.226%
2025-09-09	65.9000	65.9000	65.9000	65.9000	+1.556%	1	1,564	-2.124%
2025-09-08	64.9000	66.1500	64.7500	64.8900	+3.394%	9	1,564	-0.601%
2025-09-05	69.4000	69.4000	62.2000	62.7600	-10.789%	43	1,565	+2.772%
2025-09-04	69.3200	70.3500	69.0000	70.3500	+3.456%	19	1,573	-8.316%
2025-09-03	69.5000	70.2500	68.0000	68.0000	-2.369%	19	1,569	-5.147%
2025-09-02	68.0000	69.6500	66.1900	69.6500	-2.177%	20	1,575	-7.394%
2025-08-29	70.0000	71.2000	70.0000	71.2000	-1.344%	2	1,587	-9.410%
2025-08-28	72.1700	72.1700	72.1700	72.1700	+3.100%	2	1,587	-10.628%
2025-08-27	67.1000	70.0000	67.1000	70.0000	+4.790%	3	1,589	-7.857%
2025-08-26	70.0000	70.0000	66.8000	66.8000	-4.571%	9	1,590	-3.443%
2025-08-25	70.5000	71.4500	70.0000	70.0000	-1.699%	22	1,597	-7.857%
2025-08-22	73.0000	73.0000	71.2100	71.2100	-0.891%	15	1,587	-9.423%
2025-08-21	71.6300	71.9000	71.3800	71.8500	-1.373%	9	1,579	-10.230%
2025-08-20	72.8500	72.8500	72.8500	72.8500	-1.019%	1	1,578	-11.462%
2025-08-19	75.5900	75.5900	73.6000	73.6000	-5.093%	41	1,579	-12.364%
2025-08-18	80.9000	80.9000	77.5500	77.5500	-4.928%	4	1,554	-16.828%
2025-08-14	81.9500	83.3000	81.5700	81.5700	+1.430%	756	1,553	-20.927%
2025-08-13	85.3100	86.8500	80.4200	80.4200	-3.365%	24	803	-19.796%
2025-08-12	82.7000	83.2300	82.7000	83.2200	-0.502%	5	784	-22.495%
2025-08-11	80.1000	84.1000	80.1000	83.6400	+2.942%	62	779	-22.884%
2025-08-08	83.6000	83.6000	80.7600	81.2500	+1.436%	3	773	-20.615%
2025-08-07	84.3000	84.3000	80.1000	80.1000	-5.072%	2	775	-19.476%
2025-08-06	87.9000	87.9000	84.3800	84.3800	-2.518%	5	774	-23.560%
2025-08-05	90.2500	90.2500	86.5600	86.5600	-4.670%	7	775	-25.485%
2025-08-04	91.6500	92.5000	89.7500	90.8000	+8.314%	104	780	-28.965%
2025-08-01	88.0000	88.7500	82.7800	83.8300	-8.212%	28	743	-23.059%
2025-07-31	98.9300	98.9300	89.4600	91.3300	+17.663%	115	732	-29.377%
2025-07-30	78.0700	78.1700	76.0300	77.6200	+0.414%	38	697	-16.903%
2025-07-29	78.9500	78.9500	77.3000	77.3000	+1.138%	18	674	-16.559%
2025-07-28	77.0000	77.0000	76.4300	76.4300	-2.013%	3	670	-15.609%
2025-07-25	77.5500	78.0000	77.4500	78.0000	+2.027%	3	671	-17.308%
2025-07-24	75.8100	76.4500	75.8100	76.4500	+7.374%	10	671	-15.631%
2025-07-23	71.4500	71.7500	71.0800	71.2000	-5.920%	13	663	-9.410%
2025-07-22	75.7300	75.7300	75.5500	75.6800	-0.092%	3	659	-14.773%
2025-07-21	75.1300	76.8500	75.1300	75.7500	-2.283%	15	656	-14.851%
2025-07-18	76.6300	77.5200	75.6800	77.5200	-0.103%	8	655	-16.796%
2025-07-17	78.3000	78.7300	77.6000	77.6000	+3.938%	14	652	-16.881%
2025-07-16	74.3500	74.6600	73.8500	74.6600	-1.776%	65	649	-13.608%
2025-07-15	73.0700	76.0100	73.0700	76.0100	+3.853%	16	640	-15.143%
2025-07-11	72.3000	74.6000	72.3000	73.1900	+1.371%	7	634	-11.873%
2025-07-10	71.6500	72.2000	71.6500	72.2000	-0.729%	2	634	-10.665%
2025-07-09	73.9000	73.9000	71.5400	72.7300	+5.452%	72	632	-11.316%
2025-07-08	69.7000	70.7500	68.9700	68.9700	-0.433%	28	617	-6.481%
2025-07-07	69.2800	70.7200	69.2700	69.2700	-3.658%	6	609	-6.886%
2025-07-03	69.0100	72.0800	69.0100	71.9000	+9.188%	12	604	-10.292%
2025-07-02	67.1500	67.2200	65.8500	65.8500	-2.401%	16	604	-2.050%
2025-07-01	70.0000	70.0000	67.1000	67.4700	-5.159%	26	702	-4.402%
2025-06-30	69.7900	71.7700	69.7900	71.1400	+2.433%	10	701	-9.334%
2025-06-27	70.0900	70.6600	69.4500	69.4500	+0.390%	22	694	-7.127%
2025-06-26	69.4000	69.4000	68.4700	69.1800	+2.111%	13	687	-6.765%
2025-06-25	67.4100	67.7500	66.4700	67.7500	+0.074%	32	688	-4.797%
2025-06-24	66.5400	67.7000	64.7100	67.7000	+3.675%	7	695	-4.727%
2025-06-23	64.5000	65.5200	64.5000	65.3000	+1.745%	24	690	-1.225%
2025-06-20	64.1800	64.1800	64.1800	64.1800	-1.337%	4	674	+0.499%
2025-06-18	62.8900	65.0500	62.2000	65.0500	+4.700%	113	692	-0.846%
2025-06-17	62.6900	62.6900	62.1300	62.1300	-1.646%	36	692	+3.815%
2025-06-16	63.1700	63.1700	63.1700	63.1700	+0.286%	1	674	+2.105%
2025-06-12	61.1500	63.3100	61.1500	62.9900	+5.511%	6	673	+2.397%
2025-06-11	61.3000	61.3600	59.7000	59.7000	+1.272%	9	668	+8.040%
2025-06-10	57.6600	58.9500	57.6600	58.9500	-0.338%	12	666	+9.415%
2025-06-09	59.1500	59.1500	59.1500	59.1500	-0.253%	1	668	+9.045%
2025-06-06	59.2200	59.3000	59.2200	59.3000	+4.035%	18	667	+8.769%
2025-06-05	57.0000	57.0000	57.0000	57.0000	+2.352%	1	663	+13.158%
2025-06-04	56.3800	56.3800	55.6900	55.6900	-0.376%	2	662	+15.820%
2025-06-03	55.7500	55.9000	55.5000	55.9000	+2.007%	192	660	+15.385%
2025-05-30	53.2700	54.8000	53.2700	54.8000	+0.921%	6	553	+17.701%
2025-05-29	53.3100	54.3000	53.3100	54.3000	-1.470%	11	552	+18.785%
2025-05-28	55.1000	55.1100	55.0000	55.1100	+4.971%	5	551	+17.039%
2025-05-23	51.5000	52.5000	51.5000	52.5000	-4.372%	16	546	+22.857%
2025-05-22	54.9000	54.9000	54.9000	54.9000	+0.237%	1	546	+17.486%
2025-05-21	54.1300	54.7700	54.1300	54.7700	+1.052%	13	545	+17.765%
2025-05-20	54.3000	54.3000	52.7500	54.2000	-1.365%	161	533	+19.004%
2025-05-19	54.2900	54.9500	54.2900	54.9500	+5.369%	8	374	+17.379%
2025-05-15	53.5400	53.8500	51.3500	52.1500	-0.382%	8	366	+23.682%
2025-05-14	53.8700	53.8700	52.3500	52.3500	+4.637%	11	359	+23.209%
2025-05-13	50.5100	50.5100	50.0300	50.0300	+0.060%	8	348	+28.923%
2025-05-12	47.8600	50.0000	47.8600	50.0000	0.000%	14	356	+29.000%
2025-05-08	50.0000	50.0000	50.0000	50.0000	+5.932%	20	366	+29.000%
2025-05-05	44.9000	47.3100	44.9000	47.2000	+1.440%	15	358	+36.653%
2025-05-02	45.5700	47.0100	45.5700	46.5300	+9.792%	8	350	+38.620%
2025-05-01	45.7800	45.7800	42.3800	42.3800	+52.172%	34	347	+52.194%
2025-04-30	27.8500	27.8500	27.8500	27.8500	-3.866%	2	338	+131.598%
2025-04-29	29.4000	29.4000	28.9700	28.9700	+4.964%	2	337	+122.644%
2025-04-28	27.6000	27.6000	27.6000	27.6000	+4.072%	8	336	+133.696%
2025-04-24	25.3700	26.5200	25.3700	26.5200	+6.080%	5	336	+143.213%
2025-04-23	24.4100	25.0000	24.4100	25.0000	+14.943%	5	339	+158.000%
2025-04-22	20.8000	21.8800	20.8000	21.7500	+9.296%	43	334	+196.552%
2025-04-21	19.9200	19.9200	19.8800	19.9000	-12.335%	14	292	+224.121%
2025-04-17	22.5300	22.7000	22.5300	22.7000	-6.198%	2	304	+184.141%
2025-04-16	25.4900	25.4900	24.2000	24.2000	-19.333%	12	304	+166.529%
2025-04-14	30.0000	30.0000	30.0000	30.0000	+6.838%	3	299	+115.000%
2025-04-11	28.0800	28.0800	28.0800	28.0800	+4.000%	2	299	+129.701%
2025-04-10	23.0000	27.0000	23.0000	27.0000	-5.230%	5	299	+138.889%
2025-04-09	27.0000	28.4900	27.0000	28.4900	+42.450%	4	299	+126.395%
2025-04-08	21.8100	21.8100	20.0000	20.0000	-3.614%	13	299	+222.500%
2025-04-07	20.6200	23.5000	20.6200	20.7500	-7.490%	4	288	+210.843%
2025-04-04	24.7500	25.4300	21.8000	22.4300	-8.821%	22	288	+187.561%
2025-04-03	24.6500	25.0000	24.5000	24.6000	-10.545%	4	279	+162.195%
2025-04-02	27.3800	27.5000	27.3800	27.5000	+3.189%	2	277	+134.545%
2025-04-01	26.6500	26.6500	26.6500	26.6500	+10.443%	5	278	+142.026%
2025-03-31	25.0000	25.0000	23.9300	24.1300	-10.030%	25	273	+167.302%
2025-03-28	30.4000	30.4000	26.8200	26.8200	-14.286%	26	297	+140.492%
2025-03-25	32.0000	32.0000	31.2900	31.2900	+0.449%	2	305	+106.136%
2025-03-24	31.4000	31.4000	31.1500	31.1500	+5.952%	10	304	+107.063%
2025-03-21	29.4000	29.4000	29.4000	29.4000	-2.488%	2	304	+119.388%
2025-03-20	30.3500	30.3500	30.1500	30.1500	-7.798%	2	303	+113.930%
2025-03-17	32.0500	32.7000	32.0500	32.7000	+14.737%	4	302	+97.248%