Dark

MSFT20271217C600
MSFT Dec 17 2027 600.00 Call (MSFT271217C00600000)
option OPRA

EOD

Sep 29, 2026

48.66-2.738%(-1.37)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.0000	48.6600	46.0000	48.6600	-2.738%	7	3,035	0.000%
2026-09-28	45.8600	50.0300	45.8600	50.0300	-3.043%	66	3,028	-2.738%
2026-09-25	51.5000	53.0000	49.3900	51.6000	+21.842%	68	3,032	-5.698%
2026-09-24	42.0300	42.3500	41.7000	42.3500	-5.637%	36	3,042	+14.900%
2026-09-23	45.2500	46.1300	43.5000	44.8800	+1.538%	48	3,050	+8.422%
2026-09-22	45.9100	45.9100	42.3400	44.2000	-0.963%	38	3,046	+10.090%
2026-09-21	41.1000	44.6300	40.3000	44.6300	+5.012%	126	3,023	+9.030%
2026-09-18	41.2500	42.5000	40.7000	42.5000	-3.299%	8	3,057	+14.494%
2026-09-17	42.5100	43.9500	42.5100	43.9500	+9.875%	43	3,058	+10.717%
2026-09-16	42.0700	42.8000	40.0000	40.0000	-8.362%	30	3,086	+21.650%
2026-09-15	44.7200	44.7200	43.6500	43.6500	-7.226%	52	3,067	+11.478%
2026-09-14	45.1400	47.1000	45.0500	47.0500	+9.802%	20	3,079	+3.422%
2026-09-11	44.5000	44.6100	42.8500	42.8500	+0.117%	9	3,080	+13.559%
2026-09-09	41.7600	42.8200	41.7600	42.8000	+1.978%	28	3,080	+13.692%
2026-09-08	41.9700	41.9700	41.9700	41.9700	-6.733%	1	3,071	+15.940%
2026-09-04	46.9000	46.9000	44.2500	45.0000	-12.791%	56	3,024	+8.133%
2026-09-03	48.0000	51.6000	48.0000	51.6000	+20.000%	65	3,024	-5.698%
2026-09-02	44.8500	44.9000	42.5500	43.0000	-6.400%	23	2,994	+13.163%
2026-09-01	48.0600	48.5600	45.9400	45.9400	-9.585%	401	2,981	+5.921%
2026-08-31	51.0000	51.7000	50.8100	50.8100	-6.771%	3	3,072	-4.231%
2026-08-28	50.4000	56.0000	50.4000	54.5000	+9.262%	66	3,072	-10.716%
2026-08-27	47.1200	50.3000	47.1200	49.8800	+11.588%	144	3,055	-2.446%
2026-08-26	45.3600	45.3600	44.7000	44.7000	+3.043%	21	3,009	+8.859%
2026-08-25	43.4800	43.4800	42.9000	43.3800	-0.276%	13	3,007	+12.172%
2026-08-24	42.9000	44.0000	42.6700	43.5000	+6.880%	37	3,004	+11.862%
2026-08-21	41.0500	41.3600	40.7000	40.7000	+0.743%	10	3,025	+19.558%
2026-08-20	41.0000	41.0000	40.0000	40.4000	-2.368%	31	3,023	+20.446%
2026-08-19	41.3800	41.3800	41.3800	41.3800	+2.680%	1	3,025	+17.593%
2026-08-18	40.2000	40.5500	40.2000	40.3000	+0.099%	22	3,024	+20.744%
2026-08-17	41.9000	42.0000	39.7000	40.2600	-12.478%	64	3,029	+20.864%
2026-08-14	46.2500	46.2500	46.0000	46.0000	-3.442%	2	3,035	+5.783%
2026-08-13	47.5000	47.8900	45.5000	47.6400	+3.565%	29	3,034	+2.141%
2026-08-12	51.2000	51.2000	45.9500	46.0000	-9.449%	63	3,042	+5.783%
2026-08-11	52.7000	52.7000	50.8000	50.8000	-4.205%	37	3,095	-4.213%
2026-08-10	54.3000	57.0500	53.0300	53.0300	+1.981%	85	3,082	-8.241%
2026-08-07	52.0000	54.0500	49.9000	52.0000	+1.662%	71	3,030	-6.423%
2026-08-06	47.5000	51.4100	47.5000	51.1500	+5.595%	32	3,060	-4.868%
2026-08-05	49.0500	49.0500	46.9100	48.4400	-1.844%	25	3,062	+0.454%
2026-08-04	48.0000	51.0000	46.4500	49.3500	+4.911%	81	3,060	-1.398%
2026-08-03	43.4000	47.6000	42.1500	47.0400	+30.667%	382	3,045	+3.444%
2026-07-31	33.2000	36.0000	31.3700	36.0000	+11.214%	44	2,751	+35.167%
2026-07-30	26.8500	33.8500	26.8500	32.3700	+68.156%	260	2,752	+50.324%
2026-07-29	20.2500	22.0000	19.2500	19.2500	-2.778%	12	2,915	+152.779%
2026-07-28	21.5500	21.9000	19.8000	19.8000	-5.036%	9	2,916	+145.758%
2026-07-27	20.8000	20.8800	20.1300	20.8500	+10.317%	5	2,916	+133.381%
2026-07-24	18.9000	18.9000	18.9000	18.9000	0.000%	1	2,916	+157.460%
2026-07-23	21.5000	21.5000	18.9000	18.9000	-13.777%	67	2,916	+157.460%
2026-07-22	21.4000	21.9200	21.3000	21.9200	-8.667%	5	2,968	+121.989%
2026-07-21	24.3400	24.3400	24.0000	24.0000	-3.576%	4	2,970	+102.750%
2026-07-20	25.2500	25.2500	24.8900	24.8900	+4.580%	2	2,973	+95.500%
2026-07-17	24.0000	24.0000	23.8000	23.8000	-4.800%	2	2,973	+104.454%
2026-07-16	24.0000	26.0000	24.0000	25.0000	+6.564%	17	2,974	+94.640%
2026-07-15	23.5000	24.2000	23.4600	23.4600	+7.319%	6	2,974	+107.417%
2026-07-14	21.5500	21.8600	19.8800	21.8600	-4.039%	11	2,970	+122.598%
2026-07-13	22.5500	23.0000	22.5500	22.7800	+12.772%	4	2,963	+113.608%
2026-07-10	22.0000	22.6000	20.2000	20.2000	-0.737%	87	2,965	+140.891%
2026-07-09	18.5000	20.3500	18.5000	20.3500	-0.196%	5	2,982	+139.115%
2026-07-08	20.8000	20.8000	20.0500	20.3900	-7.946%	11	2,980	+138.646%
2026-07-07	23.9000	23.9000	22.1500	22.1500	-0.449%	16	2,982	+119.684%
2026-07-06	22.6500	23.0000	22.0000	22.2500	-6.118%	56	2,984	+118.697%
2026-07-02	22.4000	24.1500	22.4000	23.7000	+3.043%	501	2,972	+105.316%
2026-07-01	20.5000	23.2500	20.5000	23.0000	+21.629%	27	2,972	+111.565%
2026-06-30	19.3700	19.5500	18.5100	18.9100	+3.333%	22	2,971	+157.324%
2026-06-29	19.9500	19.9500	18.3000	18.3000	-8.271%	7	2,970	+165.902%
2026-06-26	16.7000	19.9500	16.7000	19.9500	+18.398%	32	2,967	+143.910%
2026-06-25	16.3300	17.1500	15.0700	16.8500	-0.590%	89	2,954	+188.783%
2026-06-24	18.2500	18.6000	16.9500	16.9500	-8.428%	16	2,924	+187.080%
2026-06-23	19.2500	19.2500	18.4000	18.5100	+5.892%	23	2,925	+162.885%
2026-06-22	19.6000	19.6000	17.4800	17.4800	-12.600%	39	2,925	+178.375%
2026-06-18	19.1700	20.7000	19.1700	20.0000	+3.199%	9	2,918	+143.300%
2026-06-17	21.4200	21.4200	19.3700	19.3800	-15.000%	47	2,918	+151.084%
2026-06-16	22.7000	22.8500	22.3200	22.8000	-3.390%	6	2,918	+113.421%
2026-06-15	23.6000	23.6000	23.6000	23.6000	+4.889%	3	2,914	+106.186%
2026-06-12	21.5000	23.3500	21.2000	22.5000	-1.961%	11	2,914	+116.267%
2026-06-11	23.0000	23.0000	21.4000	22.9500	+0.746%	18	2,907	+112.026%
2026-06-10	25.1000	25.1000	22.7800	22.7800	-10.174%	42	2,900	+113.608%
2026-06-09	26.0000	26.0000	24.2000	25.3600	-11.329%	7	2,902	+91.877%
2026-06-08	26.0000	28.6000	26.0000	28.6000	+3.249%	8	2,904	+70.140%
2026-06-05	30.4000	30.5500	26.9900	27.7000	-11.388%	49	2,907	+75.668%
2026-06-04	31.8000	31.8000	31.2600	31.2600	+0.353%	3	2,895	+55.662%
2026-06-03	34.5200	34.5200	30.1000	31.1500	-12.794%	21	2,895	+56.212%
2026-06-02	37.8700	37.8700	35.7200	35.7200	-15.556%	18	2,893	+36.226%
2026-06-01	37.8000	42.3500	37.8000	42.3000	+29.755%	148	2,893	+15.035%
2026-05-29	30.0000	33.6500	30.0000	32.6000	+21.100%	75	2,859	+49.264%
2026-05-28	26.0000	27.9700	25.5000	26.9200	+14.407%	65	2,855	+80.758%
2026-05-26	23.6000	23.6000	23.5300	23.5300	-5.502%	2	2,877	+106.800%
2026-05-22	24.9000	24.9000	24.9000	24.9000	+2.893%	1	2,877	+95.422%
2026-05-21	24.2100	24.2100	24.2000	24.2000	+0.833%	6	2,877	+101.074%
2026-05-20	24.1000	24.1000	24.0000	24.0000	-2.041%	2	2,877	+102.750%
2026-05-19	25.2100	25.2100	23.5000	24.5000	+6.987%	15	2,882	+98.612%
2026-05-18	24.1800	26.1000	22.9000	22.9000	-2.760%	6	2,882	+112.489%
2026-05-15	23.2500	26.3500	23.2500	23.5500	+12.679%	36	2,882	+106.624%
2026-05-14	21.7500	21.7500	20.9000	20.9000	+8.010%	10	2,878	+132.823%
2026-05-13	19.3000	19.3500	18.9400	19.3500	+0.259%	20	2,882	+151.473%
2026-05-12	19.9200	20.1600	19.3000	19.3000	-4.691%	11	2,882	+152.124%
2026-05-11	20.0000	20.2500	19.2500	20.2500	+1.250%	26	2,882	+140.296%
2026-05-08	20.8700	21.7500	19.5500	20.0000	-9.707%	38	2,895	+143.300%
2026-05-07	24.0000	24.0400	22.1500	22.1500	+7.057%	11	2,899	+119.684%
2026-05-06	19.3500	21.1000	19.3500	20.6900	+0.097%	13	2,901	+135.186%
2026-05-05	20.1500	20.6700	20.1100	20.6700	-1.337%	6	2,902	+135.414%
2026-05-04	21.6800	22.0000	20.9500	20.9500	-4.773%	15	2,905	+132.267%
2026-05-01	21.6000	22.0000	21.6000	22.0000	+4.167%	3	2,916	+121.182%
2026-04-30	22.5000	22.5000	18.8000	21.1200	-20.302%	59	2,916	+130.398%
2026-04-29	26.6000	26.6000	26.5000	26.5000	-5.357%	13	2,913	+83.623%
2026-04-28	26.5500	28.0000	26.5000	28.0000	+3.858%	6	2,918	+73.786%
2026-04-27	25.0000	26.9600	25.0000	26.9600	+3.692%	17	2,921	+80.490%
2026-04-24	23.9000	26.0000	23.9000	26.0000	+13.043%	11	2,918	+87.154%
2026-04-23	24.3900	25.6000	22.7500	23.0000	-15.441%	1,871	2,917	+111.565%
2026-04-22	27.5900	27.7100	27.1000	27.2000	+7.510%	5	3,558	+78.897%
2026-04-21	23.6600	26.3900	23.6600	25.3000	+8.958%	11	3,562	+92.332%
2026-04-20	24.9000	24.9000	23.2200	23.2200	-5.418%	94	3,562	+109.561%
2026-04-17	26.0000	28.2800	24.5500	24.5500	-1.564%	77	3,601	+98.208%
2026-04-16	24.1700	25.1000	24.1700	24.9400	+7.361%	113	3,607	+95.108%
2026-04-15	20.8700	23.2300	20.8700	23.2300	+24.558%	37	3,531	+109.471%
2026-04-14	18.6100	19.2200	17.9900	18.6500	+16.417%	59	3,536	+160.912%
2026-04-13	13.4000	16.0200	13.4000	16.0200	+22.290%	9	3,551	+203.745%
2026-04-10	13.4000	13.4500	12.8200	13.1000	+9.167%	70	3,552	+271.450%
2026-04-09	12.0000	12.6100	11.8100	12.0000	-3.846%	48	3,521	+305.500%
2026-04-08	14.2700	14.2700	12.4800	12.4800	-0.160%	4	3,487	+289.904%
2026-04-07	12.5000	12.5000	12.5000	12.5000	-1.730%	4	3,489	+289.280%
2026-04-06	12.7500	12.7500	12.7200	12.7200	+2.087%	5	3,485	+282.547%
2026-04-02	12.2800	12.6200	12.2800	12.4600	-3.411%	14	3,469	+290.530%
2026-04-01	13.1000	15.3000	12.4000	12.9000	-0.309%	87	3,469	+277.209%
2026-03-31	12.4900	13.2500	12.4900	12.9400	+12.326%	127	3,492	+276.043%
2026-03-30	12.1300	12.5000	11.1700	11.5200	+1.053%	36	3,576	+322.396%
2026-03-27	11.9500	12.4400	11.3500	11.4000	-8.434%	40	3,575	+326.842%
2026-03-26	13.0500	13.0500	12.3200	12.4500	-2.429%	45	3,565	+290.843%
2026-03-25	13.6000	13.6000	12.7600	12.7600	-5.130%	21	3,549	+281.348%
2026-03-24	13.8500	14.0100	13.2200	13.4500	-11.221%	59	3,543	+261.784%
2026-03-23	16.0000	16.0000	14.5500	15.1500	-1.623%	60	3,528	+221.188%
2026-03-20	15.4700	15.8000	15.2500	15.4000	-4.762%	50	3,559	+215.974%
2026-03-19	16.7000	16.7000	15.9000	16.1700	-4.882%	47	3,553	+200.928%
2026-03-18	17.8500	18.1000	16.8500	17.0000	-5.556%	97	3,544	+186.235%
2026-03-17	19.5500	19.5500	18.0000	18.0000	-3.743%	46	3,509	+170.333%
2026-03-16	18.7500	18.7500	18.2500	18.7000	-1.579%	16	3,488	+160.214%
2026-03-13	20.1000	20.5000	19.0000	19.0000	-7.990%	18	3,482	+156.105%
2026-03-12	21.2100	21.3000	20.6500	20.6500	-1.196%	44	3,473	+135.642%
2026-03-11	21.2000	21.2000	20.8000	20.9000	-5.215%	9	3,460	+132.823%
2026-03-10	22.0600	22.1000	21.5000	22.0500	-8.696%	51	3,458	+120.680%
2026-03-06	25.2200	25.3000	24.0200	24.1500	-4.545%	26	3,437	+101.491%
2026-03-05	24.3000	25.3000	24.3000	25.3000	+4.201%	4	3,459	+92.332%
2026-03-04	22.5500	24.8500	22.5500	24.2800	+1.420%	12	3,461	+100.412%
2026-03-03	21.6900	23.9400	21.0000	23.9400	+10.069%	15	3,454	+103.258%
2026-03-02	21.7000	22.4000	21.5700	21.7500	+3.967%	15	3,447	+123.724%
2026-02-27	19.8500	21.2700	19.8500	20.9200	-7.270%	23	3,446	+132.600%
2026-02-26	22.6500	23.1000	22.0000	22.5600	+3.486%	18	3,442	+115.691%
2026-02-25	20.9300	21.8500	20.9200	21.8000	+14.136%	21	3,426	+123.211%
2026-02-24	18.7500	19.1000	18.0600	19.1000	+7.606%	133	3,426	+154.764%
2026-02-23	18.5900	18.7200	17.7500	17.7500	-11.250%	35	3,355	+174.141%
2026-02-20	20.0000	20.8000	19.8000	20.0000	-2.200%	119	3,345	+143.300%
2026-02-19	20.7000	21.0000	19.7500	20.4500	+1.489%	49	3,319	+137.946%
2026-02-18	19.9600	20.2500	19.9600	20.1500	+4.948%	27	3,304	+141.489%
2026-02-17	20.0000	20.2000	19.2000	19.2000	-7.022%	34	3,302	+153.438%
2026-02-13	21.0600	21.3000	20.2000	20.6500	-1.667%	106	3,322	+135.642%
2026-02-12	20.2800	21.6500	20.2800	21.0000	-2.778%	65	3,322	+131.714%
2026-02-11	21.7500	21.9000	21.0600	21.6000	-7.097%	36	3,328	+125.278%
2026-02-10	24.5200	26.7500	23.1000	23.2500	-1.064%	140	3,327	+109.290%
2026-02-09	21.9000	23.5000	21.8500	23.5000	+16.049%	105	3,312	+107.064%
2026-02-06	19.6000	20.2500	18.9000	20.2500	+8.871%	113	3,297	+140.296%
2026-02-05	20.0000	20.7500	18.4000	18.6000	-16.816%	125	3,279	+161.613%
2026-02-04	21.1600	23.2500	21.1600	22.3600	+3.759%	181	3,284	+117.621%
2026-02-03	22.7000	22.7000	20.9000	21.5500	-9.263%	159	3,279	+125.800%
2026-02-02	26.5300	26.5300	23.7500	23.7500	-10.038%	74	3,261	+104.884%
2026-01-30	27.6000	27.9900	25.9800	26.4000	-3.438%	128	3,236	+84.318%
2026-01-29	28.4700	28.6000	24.7500	27.3400	-36.713%	455	3,210	+77.981%
2026-01-28	43.2900	43.2900	41.9900	43.2000	+1.005%	157	2,983	+12.639%
2026-01-27	41.5000	42.8100	41.3900	42.7700	+6.925%	231	2,979	+13.771%
2026-01-26	37.1500	40.0000	37.1500	40.0000	+4.657%	155	3,058	+21.650%
2026-01-23	31.3500	38.7500	31.3500	38.2200	+21.759%	98	3,123	+27.316%
2026-01-22	30.3000	32.0000	29.9000	31.3900	+8.993%	71	3,114	+55.018%
2026-01-21	30.0000	30.7500	28.7500	28.8000	-8.947%	129	3,075	+68.958%
2026-01-20	30.6800	31.8000	30.2000	31.6300	-6.834%	30	2,976	+53.841%
2026-01-16	34.2500	34.2500	33.9500	33.9500	+1.192%	11	2,964	+43.328%
2026-01-15	33.3000	34.3000	33.2500	33.5500	-0.297%	12	2,964	+45.037%
2026-01-14	36.0000	36.0000	33.1000	33.6500	-8.060%	711	2,964	+44.606%
2026-01-13	37.6000	37.8500	36.0900	36.6000	-5.913%	51	2,436	+32.951%
2026-01-12	39.8500	40.1600	38.9000	38.9000	-3.641%	40	2,409	+25.090%
2026-01-09	38.4500	40.3700	38.1900	40.3700	+0.248%	180	2,422	+20.535%
2026-01-08	40.1300	40.2700	39.3100	40.2700	-4.460%	43	2,374	+20.834%
2026-01-07	42.7000	44.3000	42.1500	42.1500	+5.639%	17	2,348	+15.445%
2026-01-06	37.9100	40.0000	37.9100	39.9000	+1.398%	14	2,337	+21.955%
2026-01-05	39.1000	39.3500	38.7000	39.3500	+1.287%	9	2,324	+23.659%
2026-01-02	41.8300	41.8300	38.8500	38.8500	-8.588%	16	2,324	+25.251%
2025-12-31	43.4000	43.4000	42.5000	42.5000	-3.167%	17	2,322	+14.494%
2025-12-29	43.8400	43.8900	43.6000	43.8900	-1.614%	7	2,322	+10.868%
2025-12-26	44.3600	44.6100	44.2200	44.6100	-1.086%	11	2,321	+9.079%
2025-12-24	45.3900	45.7100	45.1000	45.1000	+0.670%	17	2,310	+7.894%
2025-12-23	45.0400	45.0400	44.4000	44.8000	+0.112%	22	2,310	+8.616%
2025-12-22	44.6500	45.4500	44.6500	44.7500	-0.644%	49	2,300	+8.737%
2025-12-19	46.5500	46.5500	45.0000	45.0400	-0.222%	11	2,255	+8.037%
2025-12-18	44.3000	45.8900	44.3000	45.1400	+3.770%	140	2,251	+7.798%
2025-12-17	43.0000	43.5300	43.0000	43.5000	+1.233%	8	2,273	+11.862%
2025-12-16	43.1000	43.1000	42.5500	42.9700	+0.774%	6	2,272	+13.242%
2025-12-15	43.0000	43.0000	42.6400	42.6400	-7.425%	29	2,272	+14.118%
2025-12-12	46.0600	46.0600	46.0600	46.0600	-3.215%	2	2,255	+5.645%
2025-12-11	46.3500	48.3300	45.8500	47.5900	+3.886%	45	2,253	+2.248%
2025-12-10	46.2200	46.9700	45.2400	45.8100	-8.654%	64	2,239	+6.221%
2025-12-09	50.6000	50.6000	50.1500	50.1500	+1.313%	10	2,230	-2.971%
2025-12-08	49.5300	50.0000	49.5000	49.5000	+5.319%	4	2,225	-1.697%
2025-12-05	46.5000	47.0000	46.5000	47.0000	+2.063%	3	2,224	+3.532%
2025-12-04	45.2500	46.0500	45.2300	46.0500	-0.540%	3	2,224	+5.668%
2025-12-03	44.6800	46.8000	43.6000	46.3000	-8.135%	119	2,223	+5.097%
2025-12-02	48.6000	50.4000	48.3500	50.4000	+3.918%	10	2,124	-3.452%
2025-12-01	48.5000	49.1500	48.0000	48.5000	-4.150%	47	2,129	+0.330%
2025-11-28	50.5000	51.2000	50.4200	50.6000	+4.870%	35	2,126	-3.834%
2025-11-26	45.6000	49.4200	45.6000	48.2500	+7.581%	164	2,001	+0.850%
2025-11-25	42.2000	44.8500	40.6000	44.8500	+2.632%	15	2,001	+8.495%
2025-11-24	43.2700	44.1500	42.0000	43.7000	-0.228%	56	1,996	+11.350%
2025-11-21	47.7500	47.7500	43.8000	43.8000	-6.809%	322	1,986	+11.096%
2025-11-20	52.0000	52.0000	47.0000	47.0000	-7.879%	23	2,227	+3.532%
2025-11-19	53.6500	53.8000	50.9000	51.0200	-6.557%	34	2,227	-4.626%
2025-11-18	56.0000	56.0000	51.8000	54.6000	-8.451%	112	2,208	-10.879%
2025-11-17	59.5000	60.4000	59.3900	59.6400	-1.892%	6	2,169	-18.410%
2025-11-14	56.0600	61.0000	56.0600	60.7900	+4.003%	36	2,164	-19.954%
2025-11-13	59.7200	61.7900	57.4300	58.4500	-2.583%	125	2,169	-16.749%
2025-11-12	57.5500	60.0000	55.7500	60.0000	+1.695%	21	2,219	-18.900%
2025-11-11	56.7000	59.0000	56.6600	59.0000	+1.567%	14	2,224	-17.525%
2025-11-10	55.8000	58.0900	55.7500	58.0900	+5.618%	22	2,219	-16.233%
2025-11-07	54.1000	55.0000	53.6500	55.0000	-0.181%	125	2,231	-11.527%
2025-11-06	56.7800	56.8000	54.6500	55.1000	-6.133%	153	2,232	-11.688%
2025-11-05	59.5400	59.5400	58.7000	58.7000	-3.055%	463	2,280	-17.104%
2025-11-04	58.9500	60.8200	58.5000	60.5500	-1.545%	251	2,403	-19.637%
2025-11-03	64.5000	64.5000	61.5000	61.5000	-2.303%	34	2,369	-20.878%
2025-10-31	64.5000	64.8900	61.0000	62.9500	-4.578%	101	2,369	-22.701%
2025-10-30	70.0000	70.0000	63.8800	65.9700	-12.680%	331	2,359	-26.239%
2025-10-29	73.8000	75.5500	72.5000	75.5500	+1.614%	54	2,209	-35.592%
2025-10-28	73.7700	76.0000	73.7700	74.3500	+11.586%	165	2,187	-34.553%
2025-10-27	65.2000	66.8100	65.0900	66.6300	+6.353%	25	2,149	-26.970%
2025-10-24	61.8000	62.6500	61.6800	62.6500	+0.740%	5	2,149	-22.330%
2025-10-23	62.1900	62.1900	62.1900	62.1900	+2.488%	1	2,149	-21.756%
2025-10-22	61.2500	61.7600	60.5000	60.6800	+4.351%	16	2,148	-19.809%
2025-10-21	57.6400	58.1500	56.7500	58.1500	+0.501%	5	2,156	-16.320%
2025-10-20	58.5200	58.5200	57.8300	57.8600	-0.499%	58	2,151	-15.900%
2025-10-17	56.3900	58.1600	56.3900	58.1500	+3.470%	40	2,179	-16.320%
2025-10-16	56.9000	56.9000	56.1500	56.2000	-3.103%	10	2,179	-13.416%
2025-10-15	58.8500	58.8500	58.0000	58.0000	+1.257%	2	2,174	-16.103%
2025-10-14	56.2600	57.2800	54.4500	57.2800	-0.900%	7	2,173	-15.049%
2025-10-13	57.4000	57.8000	56.6000	57.8000	+1.404%	129	2,168	-15.813%
2025-10-10	60.8400	60.8400	57.0000	57.0000	-5.473%	188	2,211	-14.632%
2025-10-09	59.9500	60.6300	59.0000	60.3000	-1.871%	134	2,079	-19.303%
2025-10-08	61.5500	61.5500	61.4500	61.4500	+0.081%	3	2,127	-20.814%
2025-10-07	64.2000	64.2000	60.3600	61.4000	-2.925%	224	1,916	-20.749%
2025-10-06	59.1300	63.8300	59.1300	63.2500	+10.771%	42	1,916	-23.067%
2025-10-03	57.9000	58.2500	57.0700	57.1000	+0.351%	30	1,882	-14.781%
2025-10-02	59.3500	59.3500	54.7600	56.9000	-2.401%	76	1,880	-14.482%
2025-10-01	55.0000	58.3400	54.2500	58.3000	+1.834%	174	1,814	-16.535%
2025-09-30	56.4000	57.2500	56.1500	57.2500	+2.968%	9	1,751	-15.004%
2025-09-29	53.8000	55.6600	53.8000	55.6000	+5.203%	5	1,753	-12.482%
2025-09-26	55.0000	55.0000	52.1500	52.8500	+1.440%	5	1,752	-7.928%
2025-09-25	53.0000	53.3000	52.1000	52.1000	-3.250%	11	1,751	-6.603%
2025-09-24	53.5000	54.1500	52.7400	53.8500	+1.796%	73	1,757	-9.638%
2025-09-23	54.7400	54.7700	52.9000	52.9000	-5.536%	21	1,714	-8.015%
2025-09-22	56.3000	56.5500	56.0000	56.0000	-2.012%	46	1,719	-13.107%
2025-09-19	55.0000	57.1500	54.0100	57.1500	+6.822%	9	1,710	-14.856%
2025-09-18	54.1500	54.5000	53.3000	53.5000	+0.943%	34	1,712	-9.047%
2025-09-17	52.0000	53.0000	52.0000	53.0000	-0.935%	22	1,696	-8.189%
2025-09-16	54.6500	55.3000	53.4000	53.5000	-2.886%	12	1,677	-9.047%
2025-09-15	53.6600	55.2200	53.6600	55.0900	+2.972%	6	1,674	-11.672%
2025-09-12	50.9000	54.0800	50.9000	53.5000	+9.744%	99	1,674	-9.047%
2025-09-11	49.0300	49.4000	47.0000	48.7500	+0.329%	161	1,717	-0.185%
2025-09-10	48.0000	48.7100	46.4000	48.5900	+4.270%	530	1,597	+0.144%
2025-09-09	47.3000	47.3000	46.6000	46.6000	-1.542%	15	1,459	+4.421%
2025-09-08	46.9800	47.8800	46.9800	47.3300	+4.343%	35	1,455	+2.810%
2025-09-05	49.0900	49.0900	44.6000	45.3600	-11.406%	147	1,423	+7.275%
2025-09-04	50.3000	51.7000	50.3000	51.2000	+1.487%	45	1,430	-4.961%
2025-09-03	50.7500	51.3500	49.5500	50.4500	-0.981%	46	1,421	-3.548%
2025-09-02	48.0000	51.5000	48.0000	50.9500	-3.082%	142	1,423	-4.495%
2025-08-29	51.5500	52.5700	51.4500	52.5700	-0.867%	21	1,378	-7.438%
2025-08-28	52.1500	53.0400	51.8000	53.0300	+4.328%	10	1,378	-8.241%
2025-08-27	49.9000	51.0000	49.3100	50.8300	+2.687%	15	1,373	-4.269%
2025-08-26	51.2600	51.2600	48.6900	49.5000	-3.452%	49	1,361	-1.697%
2025-08-25	51.7500	52.0800	51.2700	51.2700	-2.806%	25	1,343	-5.091%
2025-08-22	52.3000	53.2000	52.0000	52.7500	+0.476%	47	1,318	-7.754%
2025-08-21	52.4000	53.1500	51.9700	52.5000	+0.884%	132	1,300	-7.314%
2025-08-20	53.8200	53.8200	52.0400	52.0400	-3.181%	17	1,185	-6.495%
2025-08-19	55.7500	56.2500	53.7500	53.7500	-7.119%	27	1,180	-9.470%
2025-08-18	59.0000	59.0000	56.8000	57.8700	-3.550%	34	1,168	-15.915%
2025-08-15	60.6500	61.3100	60.0000	60.0000	-1.881%	3	1,157	-18.900%
2025-08-14	61.3000	61.3000	60.2000	61.1500	+2.019%	7	1,156	-20.425%
2025-08-13	64.0000	64.0000	59.9400	59.9400	-6.373%	16	1,158	-18.819%
2025-08-12	63.0000	64.9000	62.2400	64.0200	+4.951%	571	1,146	-23.993%
2025-08-11	59.8500	63.0000	59.8500	61.0000	+1.413%	58	842	-20.230%
2025-08-08	62.0000	62.0000	60.1500	60.1500	+0.334%	19	836	-19.102%
2025-08-07	63.2500	63.4000	59.9500	59.9500	-6.255%	31	835	-18.832%
2025-08-06	64.0000	64.1200	62.8000	63.9500	-0.389%	11	825	-23.909%
2025-08-05	68.6000	68.6000	64.2000	64.2000	-5.588%	114	825	-24.206%
2025-08-04	67.2500	70.0000	67.2500	68.0000	+6.868%	95	900	-28.441%
2025-08-01	66.7500	66.7500	62.7500	63.6300	-7.903%	39	927	-23.527%
2025-07-31	80.8900	80.8900	68.1900	69.0900	+20.157%	176	942	-29.570%
2025-07-30	58.2100	58.2100	57.1000	57.5000	+0.174%	39	911	-15.374%
2025-07-29	58.8300	59.0000	57.4000	57.4000	+1.413%	30	889	-15.226%
2025-07-28	58.2900	58.6300	56.5500	56.6000	-5.604%	27	894	-14.028%
2025-07-25	59.9600	59.9600	59.9600	59.9600	+5.285%	1	912	-18.846%
2025-07-24	55.4500	57.0000	55.4500	56.9500	+6.648%	51	911	-14.557%
2025-07-23	52.5000	53.4000	52.5000	53.4000	-0.836%	17	878	-8.876%
2025-07-22	54.8500	55.4300	53.8500	53.8500	-4.521%	24	879	-9.638%
2025-07-21	56.0500	56.9000	56.0500	56.4000	0.000%	3	888	-13.723%
2025-07-18	58.4400	58.4400	56.4000	56.4000	-3.342%	4	889	-13.723%
2025-07-17	57.0000	59.0000	57.0000	58.3500	+6.986%	31	889	-16.607%
2025-07-16	54.5000	54.5400	54.5000	54.5400	-2.746%	2	889	-10.781%
2025-07-15	55.0200	56.9500	54.9000	56.0800	+4.335%	25	887	-13.231%
2025-07-14	53.8500	54.1500	53.6000	53.7500	-1.826%	13	893	-9.470%
2025-07-11	55.0000	55.0000	54.1500	54.7500	+2.451%	4	887	-11.123%
2025-07-10	52.3000	53.4400	52.3000	53.4400	-0.706%	115	886	-8.945%
2025-07-09	53.6500	54.2500	52.8500	53.8200	+5.987%	13	930	-9.588%
2025-07-08	50.7800	50.7800	50.7800	50.7800	-2.158%	1	921	-4.175%
2025-07-07	52.8500	52.9000	51.7600	51.9000	+7.231%	19	921	-6.243%
2025-07-02	49.4000	49.6000	48.4000	48.4000	-2.262%	15	922	+0.537%
2025-07-01	52.2500	52.2500	49.4200	49.5200	-5.496%	87	917	-1.737%
2025-06-30	52.4000	52.4000	52.1200	52.4000	+2.745%	13	858	-7.137%
2025-06-27	51.4500	52.6300	51.0000	51.0000	-0.059%	13	847	-4.588%
2025-06-26	50.4000	51.0300	50.3000	51.0300	+3.237%	6	840	-4.644%
2025-06-25	49.5500	50.0000	48.9900	49.4300	-0.443%	48	839	-1.558%
2025-06-24	49.2000	49.7500	49.2000	49.6500	+3.805%	7	809	-1.994%
2025-06-23	47.9400	47.9400	47.6100	47.8300	+1.766%	33	810	+1.735%
2025-06-20	47.1200	47.3500	47.0000	47.0000	+2.041%	48	812	+3.532%
2025-06-18	46.0800	46.2200	45.0000	46.0600	+0.634%	154	719	+5.645%
2025-06-17	44.5000	45.7700	44.5000	45.7700	-1.865%	85	719	+6.314%
2025-06-16	45.0000	46.6400	45.0000	46.6400	+3.945%	13	671	+4.331%
2025-06-13	45.3500	45.4300	44.8700	44.8700	-2.731%	10	680	+8.447%
2025-06-12	44.5000	46.3400	44.5000	46.1300	+5.200%	15	679	+5.485%
2025-06-11	44.3700	44.4000	43.8500	43.8500	+2.958%	24	682	+10.969%
2025-06-10	42.5200	42.5900	42.5200	42.5900	-3.205%	28	662	+14.252%
2025-06-09	43.0000	44.0000	43.0000	44.0000	+3.651%	4	688	+10.591%
2025-06-06	43.2500	43.6000	42.4500	42.4500	+4.274%	40	687	+14.629%
2025-06-05	42.2500	42.2500	40.7000	40.7100	+1.572%	15	669	+19.528%
2025-06-04	40.5200	40.5200	39.4600	40.0800	-1.183%	6	667	+21.407%
2025-06-03	40.7800	40.7800	40.5600	40.5600	+2.684%	30	665	+19.970%
2025-05-30	39.5000	39.5000	39.5000	39.5000	-2.469%	2	635	+23.190%
2025-05-29	40.5000	40.5000	40.5000	40.5000	-1.220%	17	634	+20.148%
2025-05-28	41.0000	41.0000	41.0000	41.0000	+2.295%	1	625	+18.683%
2025-05-27	40.0000	40.0800	40.0000	40.0800	+5.752%	11	624	+21.407%
2025-05-23	37.5000	37.9000	37.1900	37.9000	-5.862%	10	617	+28.391%
2025-05-21	39.5100	40.2600	39.5100	40.2600	+0.650%	3	617	+20.864%
2025-05-20	38.7700	40.0000	38.7700	40.0000	-0.249%	27	616	+21.650%
2025-05-19	39.9200	40.3900	39.9200	40.1000	+8.203%	5	593	+21.347%
2025-05-16	37.0600	37.0600	37.0600	37.0600	-4.312%	2	590	+31.301%
2025-05-15	39.5000	39.5000	38.7300	38.7300	+0.859%	9	591	+25.639%
2025-05-14	38.3300	38.6500	38.3300	38.4000	+4.348%	7	592	+26.719%
2025-05-13	36.6500	36.8000	36.6500	36.8000	+5.143%	15	586	+32.228%
2025-05-12	35.0000	35.0000	35.0000	35.0000	-2.371%	1	586	+39.029%
2025-05-08	35.7600	36.0000	35.7600	35.8500	+7.015%	6	585	+35.732%
2025-05-07	33.6500	33.6500	32.9000	33.5000	-0.446%	3	586	+45.254%
2025-05-06	33.0700	33.6500	32.9600	33.6500	-2.689%	5	588	+44.606%
2025-05-05	33.0500	35.0100	33.0500	34.5800	+1.706%	8	586	+40.717%
2025-05-02	34.0500	34.0500	33.7300	34.0000	+9.855%	14	588	+43.118%
2025-05-01	30.9900	33.0000	30.9500	30.9500	+49.229%	110	589	+57.221%
2025-04-30	18.7400	20.9100	18.7100	20.7400	+6.087%	21	556	+134.619%
2025-04-29	19.6300	20.2900	19.3600	19.5500	+0.205%	86	563	+148.900%
2025-04-28	19.0000	19.7800	18.2400	19.5100	+12.709%	42	521	+149.411%
2025-04-25	18.9200	18.9200	17.3100	17.3100	-2.424%	14	502	+181.109%
2025-04-24	16.7400	17.7400	16.7400	17.7400	+12.421%	6	502	+174.295%
2025-04-23	17.8000	17.8000	14.1500	15.7800	+10.196%	45	502	+208.365%
2025-04-22	14.3200	14.3200	14.3200	14.3200	+7.588%	1	495	+239.804%
2025-04-21	13.8500	13.8500	13.2600	13.3100	-10.970%	10	495	+265.590%
2025-04-17	16.1400	16.2000	14.9500	14.9500	-5.380%	28	466	+225.485%
2025-04-16	18.0000	18.0000	15.8000	15.8000	-17.277%	7	466	+207.975%
2025-04-15	19.1000	19.1000	19.1000	19.1000	-10.118%	1	465	+154.764%
2025-04-14	21.2500	21.2500	21.2500	21.2500	+2.459%	2	465	+128.988%
2025-04-11	20.0500	20.7400	20.0500	20.7400	+6.087%	8	465	+134.619%
2025-04-10	16.3000	19.5500	16.3000	19.5500	+10.079%	9	465	+148.900%
2025-04-09	20.6600	20.6600	17.7600	17.7600	+28.696%	5	465	+173.986%
2025-04-08	14.9000	14.9000	13.8000	13.8000	-1.429%	25	461	+252.609%
2025-04-07	13.9700	14.4700	13.0000	14.0000	-14.005%	15	484	+247.571%
2025-04-04	16.8800	16.8800	15.4000	16.2800	-6.971%	14	477	+198.894%
2025-04-03	17.3000	17.6000	16.6700	17.5000	-10.256%	8	472	+178.057%
2025-04-02	19.3200	19.5000	19.3200	19.5000	+4.111%	2	468	+149.538%
2025-04-01	19.8000	19.8000	18.0500	18.7300	+20.839%	57	468	+159.797%
2025-03-31	16.4500	16.5000	15.5000	15.5000	-21.717%	15	421	+213.935%
2025-03-28	20.6500	20.6500	19.8000	19.8000	-8.756%	38	416	+145.758%