Dark

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

EOD

Aug 3, 2026

47.04+30.667%(+11.04)382

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	43.4000	47.6000	42.1500	47.0400	+30.667%	382	3,045	0.000%
2026-07-31	33.2000	36.0000	31.3700	36.0000	+11.214%	44	2,751	+30.667%
2026-07-30	26.8500	33.8500	26.8500	32.3700	+68.156%	260	2,752	+45.320%
2026-07-29	20.2500	22.0000	19.2500	19.2500	-2.778%	12	2,915	+144.364%
2026-07-28	21.5500	21.9000	19.8000	19.8000	-5.036%	9	2,916	+137.576%
2026-07-27	20.8000	20.8800	20.1300	20.8500	+10.317%	5	2,916	+125.612%
2026-07-24	18.9000	18.9000	18.9000	18.9000	0.000%	1	2,916	+148.889%
2026-07-23	21.5000	21.5000	18.9000	18.9000	-13.777%	67	2,916	+148.889%
2026-07-22	21.4000	21.9200	21.3000	21.9200	-8.667%	5	2,968	+114.599%
2026-07-21	24.3400	24.3400	24.0000	24.0000	-3.576%	4	2,970	+96.000%
2026-07-20	25.2500	25.2500	24.8900	24.8900	+4.580%	2	2,973	+88.992%
2026-07-17	24.0000	24.0000	23.8000	23.8000	-4.800%	2	2,973	+97.647%
2026-07-16	24.0000	26.0000	24.0000	25.0000	+6.564%	17	2,974	+88.160%
2026-07-15	23.5000	24.2000	23.4600	23.4600	+7.319%	6	2,974	+100.512%
2026-07-14	21.5500	21.8600	19.8800	21.8600	-4.039%	11	2,970	+115.188%
2026-07-13	22.5500	23.0000	22.5500	22.7800	+12.772%	4	2,963	+106.497%
2026-07-10	22.0000	22.6000	20.2000	20.2000	-0.737%	87	2,965	+132.871%
2026-07-09	18.5000	20.3500	18.5000	20.3500	-0.196%	5	2,982	+131.155%
2026-07-08	20.8000	20.8000	20.0500	20.3900	-7.946%	11	2,980	+130.701%
2026-07-07	23.9000	23.9000	22.1500	22.1500	-0.449%	16	2,982	+112.370%
2026-07-06	22.6500	23.0000	22.0000	22.2500	-6.118%	56	2,984	+111.416%
2026-07-02	22.4000	24.1500	22.4000	23.7000	+3.043%	501	2,972	+98.481%
2026-07-01	20.5000	23.2500	20.5000	23.0000	+21.629%	27	2,972	+104.522%
2026-06-30	19.3700	19.5500	18.5100	18.9100	+3.333%	22	2,971	+148.757%
2026-06-29	19.9500	19.9500	18.3000	18.3000	-8.271%	7	2,970	+157.049%
2026-06-26	16.7000	19.9500	16.7000	19.9500	+18.398%	32	2,967	+135.789%
2026-06-25	16.3300	17.1500	15.0700	16.8500	-0.590%	89	2,954	+179.169%
2026-06-24	18.2500	18.6000	16.9500	16.9500	-8.428%	16	2,924	+177.522%
2026-06-23	19.2500	19.2500	18.4000	18.5100	+5.892%	23	2,925	+154.133%
2026-06-22	19.6000	19.6000	17.4800	17.4800	-12.600%	39	2,925	+169.108%
2026-06-18	19.1700	20.7000	19.1700	20.0000	+3.199%	9	2,918	+135.200%
2026-06-17	21.4200	21.4200	19.3700	19.3800	-15.000%	47	2,918	+142.724%
2026-06-16	22.7000	22.8500	22.3200	22.8000	-3.390%	6	2,918	+106.316%
2026-06-15	23.6000	23.6000	23.6000	23.6000	+4.889%	3	2,914	+99.322%
2026-06-12	21.5000	23.3500	21.2000	22.5000	-1.961%	11	2,914	+109.067%
2026-06-11	23.0000	23.0000	21.4000	22.9500	+0.746%	18	2,907	+104.967%
2026-06-10	25.1000	25.1000	22.7800	22.7800	-10.174%	42	2,900	+106.497%
2026-06-09	26.0000	26.0000	24.2000	25.3600	-11.329%	7	2,902	+85.489%
2026-06-08	26.0000	28.6000	26.0000	28.6000	+3.249%	8	2,904	+64.476%
2026-06-05	30.4000	30.5500	26.9900	27.7000	-11.388%	49	2,907	+69.819%
2026-06-04	31.8000	31.8000	31.2600	31.2600	+0.353%	3	2,895	+50.480%
2026-06-03	34.5200	34.5200	30.1000	31.1500	-12.794%	21	2,895	+51.011%
2026-06-02	37.8700	37.8700	35.7200	35.7200	-15.556%	18	2,893	+31.691%
2026-06-01	37.8000	42.3500	37.8000	42.3000	+29.755%	148	2,893	+11.206%
2026-05-29	30.0000	33.6500	30.0000	32.6000	+21.100%	75	2,859	+44.294%
2026-05-28	26.0000	27.9700	25.5000	26.9200	+14.407%	65	2,855	+74.740%
2026-05-26	23.6000	23.6000	23.5300	23.5300	-5.502%	2	2,877	+99.915%
2026-05-22	24.9000	24.9000	24.9000	24.9000	+2.893%	1	2,877	+88.916%
2026-05-21	24.2100	24.2100	24.2000	24.2000	+0.833%	6	2,877	+94.380%
2026-05-20	24.1000	24.1000	24.0000	24.0000	-2.041%	2	2,877	+96.000%
2026-05-19	25.2100	25.2100	23.5000	24.5000	+6.987%	15	2,882	+92.000%
2026-05-18	24.1800	26.1000	22.9000	22.9000	-2.760%	6	2,882	+105.415%
2026-05-15	23.2500	26.3500	23.2500	23.5500	+12.679%	36	2,882	+99.745%
2026-05-14	21.7500	21.7500	20.9000	20.9000	+8.010%	10	2,878	+125.072%
2026-05-13	19.3000	19.3500	18.9400	19.3500	+0.259%	20	2,882	+143.101%
2026-05-12	19.9200	20.1600	19.3000	19.3000	-4.691%	11	2,882	+143.731%
2026-05-11	20.0000	20.2500	19.2500	20.2500	+1.250%	26	2,882	+132.296%
2026-05-08	20.8700	21.7500	19.5500	20.0000	-9.707%	38	2,895	+135.200%
2026-05-07	24.0000	24.0400	22.1500	22.1500	+7.057%	11	2,899	+112.370%
2026-05-06	19.3500	21.1000	19.3500	20.6900	+0.097%	13	2,901	+127.356%
2026-05-05	20.1500	20.6700	20.1100	20.6700	-1.337%	6	2,902	+127.576%
2026-05-04	21.6800	22.0000	20.9500	20.9500	-4.773%	15	2,905	+124.535%
2026-05-01	21.6000	22.0000	21.6000	22.0000	+4.167%	3	2,916	+113.818%
2026-04-30	22.5000	22.5000	18.8000	21.1200	-20.302%	59	2,916	+122.727%
2026-04-29	26.6000	26.6000	26.5000	26.5000	-5.357%	13	2,913	+77.509%
2026-04-28	26.5500	28.0000	26.5000	28.0000	+3.858%	6	2,918	+68.000%
2026-04-27	25.0000	26.9600	25.0000	26.9600	+3.692%	17	2,921	+74.481%
2026-04-24	23.9000	26.0000	23.9000	26.0000	+13.043%	11	2,918	+80.923%
2026-04-23	24.3900	25.6000	22.7500	23.0000	-15.441%	1,871	2,917	+104.522%
2026-04-22	27.5900	27.7100	27.1000	27.2000	+7.510%	5	3,558	+72.941%
2026-04-21	23.6600	26.3900	23.6600	25.3000	+8.958%	11	3,562	+85.929%
2026-04-20	24.9000	24.9000	23.2200	23.2200	-5.418%	94	3,562	+102.584%
2026-04-17	26.0000	28.2800	24.5500	24.5500	-1.564%	77	3,601	+91.609%
2026-04-16	24.1700	25.1000	24.1700	24.9400	+7.361%	113	3,607	+88.613%
2026-04-15	20.8700	23.2300	20.8700	23.2300	+24.558%	37	3,531	+102.497%
2026-04-14	18.6100	19.2200	17.9900	18.6500	+16.417%	59	3,536	+152.225%
2026-04-13	13.4000	16.0200	13.4000	16.0200	+22.290%	9	3,551	+193.633%
2026-04-10	13.4000	13.4500	12.8200	13.1000	+9.167%	70	3,552	+259.084%
2026-04-09	12.0000	12.6100	11.8100	12.0000	-3.846%	48	3,521	+292.000%
2026-04-08	14.2700	14.2700	12.4800	12.4800	-0.160%	4	3,487	+276.923%
2026-04-07	12.5000	12.5000	12.5000	12.5000	-1.730%	4	3,489	+276.320%
2026-04-06	12.7500	12.7500	12.7200	12.7200	+2.087%	5	3,485	+269.811%
2026-04-02	12.2800	12.6200	12.2800	12.4600	-3.411%	14	3,469	+277.528%
2026-04-01	13.1000	15.3000	12.4000	12.9000	-0.309%	87	3,469	+264.651%
2026-03-31	12.4900	13.2500	12.4900	12.9400	+12.326%	127	3,492	+263.524%
2026-03-30	12.1300	12.5000	11.1700	11.5200	+1.053%	36	3,576	+308.333%
2026-03-27	11.9500	12.4400	11.3500	11.4000	-8.434%	40	3,575	+312.632%
2026-03-26	13.0500	13.0500	12.3200	12.4500	-2.429%	45	3,565	+277.831%
2026-03-25	13.6000	13.6000	12.7600	12.7600	-5.130%	21	3,549	+268.652%
2026-03-24	13.8500	14.0100	13.2200	13.4500	-11.221%	59	3,543	+249.740%
2026-03-23	16.0000	16.0000	14.5500	15.1500	-1.623%	60	3,528	+210.495%
2026-03-20	15.4700	15.8000	15.2500	15.4000	-4.762%	50	3,559	+205.455%
2026-03-19	16.7000	16.7000	15.9000	16.1700	-4.882%	47	3,553	+190.909%
2026-03-18	17.8500	18.1000	16.8500	17.0000	-5.556%	97	3,544	+176.706%
2026-03-17	19.5500	19.5500	18.0000	18.0000	-3.743%	46	3,509	+161.333%
2026-03-16	18.7500	18.7500	18.2500	18.7000	-1.579%	16	3,488	+151.551%
2026-03-13	20.1000	20.5000	19.0000	19.0000	-7.990%	18	3,482	+147.579%
2026-03-12	21.2100	21.3000	20.6500	20.6500	-1.196%	44	3,473	+127.797%
2026-03-11	21.2000	21.2000	20.8000	20.9000	-5.215%	9	3,460	+125.072%
2026-03-10	22.0600	22.1000	21.5000	22.0500	-8.696%	51	3,458	+113.333%
2026-03-06	25.2200	25.3000	24.0200	24.1500	-4.545%	26	3,437	+94.783%
2026-03-05	24.3000	25.3000	24.3000	25.3000	+4.201%	4	3,459	+85.929%
2026-03-04	22.5500	24.8500	22.5500	24.2800	+1.420%	12	3,461	+93.740%
2026-03-03	21.6900	23.9400	21.0000	23.9400	+10.069%	15	3,454	+96.491%
2026-03-02	21.7000	22.4000	21.5700	21.7500	+3.967%	15	3,447	+116.276%
2026-02-27	19.8500	21.2700	19.8500	20.9200	-7.270%	23	3,446	+124.857%
2026-02-26	22.6500	23.1000	22.0000	22.5600	+3.486%	18	3,442	+108.511%
2026-02-25	20.9300	21.8500	20.9200	21.8000	+14.136%	21	3,426	+115.780%
2026-02-24	18.7500	19.1000	18.0600	19.1000	+7.606%	133	3,426	+146.283%
2026-02-23	18.5900	18.7200	17.7500	17.7500	-11.250%	35	3,355	+165.014%
2026-02-20	20.0000	20.8000	19.8000	20.0000	-2.200%	119	3,345	+135.200%
2026-02-19	20.7000	21.0000	19.7500	20.4500	+1.489%	49	3,319	+130.024%
2026-02-18	19.9600	20.2500	19.9600	20.1500	+4.948%	27	3,304	+133.449%
2026-02-17	20.0000	20.2000	19.2000	19.2000	-7.022%	34	3,302	+145.000%
2026-02-13	21.0600	21.3000	20.2000	20.6500	-1.667%	106	3,322	+127.797%
2026-02-12	20.2800	21.6500	20.2800	21.0000	-2.778%	65	3,322	+124.000%
2026-02-11	21.7500	21.9000	21.0600	21.6000	-7.097%	36	3,328	+117.778%
2026-02-10	24.5200	26.7500	23.1000	23.2500	-1.064%	140	3,327	+102.323%
2026-02-09	21.9000	23.5000	21.8500	23.5000	+16.049%	105	3,312	+100.170%
2026-02-06	19.6000	20.2500	18.9000	20.2500	+8.871%	113	3,297	+132.296%
2026-02-05	20.0000	20.7500	18.4000	18.6000	-16.816%	125	3,279	+152.903%
2026-02-04	21.1600	23.2500	21.1600	22.3600	+3.759%	181	3,284	+110.376%
2026-02-03	22.7000	22.7000	20.9000	21.5500	-9.263%	159	3,279	+118.283%
2026-02-02	26.5300	26.5300	23.7500	23.7500	-10.038%	74	3,261	+98.063%
2026-01-30	27.6000	27.9900	25.9800	26.4000	-3.438%	128	3,236	+78.182%
2026-01-29	28.4700	28.6000	24.7500	27.3400	-36.713%	455	3,210	+72.056%
2026-01-28	43.2900	43.2900	41.9900	43.2000	+1.005%	157	2,983	+8.889%
2026-01-27	41.5000	42.8100	41.3900	42.7700	+6.925%	231	2,979	+9.984%
2026-01-26	37.1500	40.0000	37.1500	40.0000	+4.657%	155	3,058	+17.600%
2026-01-23	31.3500	38.7500	31.3500	38.2200	+21.759%	98	3,123	+23.077%
2026-01-22	30.3000	32.0000	29.9000	31.3900	+8.993%	71	3,114	+49.857%
2026-01-21	30.0000	30.7500	28.7500	28.8000	-8.947%	129	3,075	+63.333%
2026-01-20	30.6800	31.8000	30.2000	31.6300	-6.834%	30	2,976	+48.720%
2026-01-16	34.2500	34.2500	33.9500	33.9500	+1.192%	11	2,964	+38.557%
2026-01-15	33.3000	34.3000	33.2500	33.5500	-0.297%	12	2,964	+40.209%
2026-01-14	36.0000	36.0000	33.1000	33.6500	-8.060%	711	2,964	+39.792%
2026-01-13	37.6000	37.8500	36.0900	36.6000	-5.913%	51	2,436	+28.525%
2026-01-12	39.8500	40.1600	38.9000	38.9000	-3.641%	40	2,409	+20.925%
2026-01-09	38.4500	40.3700	38.1900	40.3700	+0.248%	180	2,422	+16.522%
2026-01-08	40.1300	40.2700	39.3100	40.2700	-4.460%	43	2,374	+16.812%
2026-01-07	42.7000	44.3000	42.1500	42.1500	+5.639%	17	2,348	+11.601%
2026-01-06	37.9100	40.0000	37.9100	39.9000	+1.398%	14	2,337	+17.895%
2026-01-05	39.1000	39.3500	38.7000	39.3500	+1.287%	9	2,324	+19.543%
2026-01-02	41.8300	41.8300	38.8500	38.8500	-8.588%	16	2,324	+21.081%
2025-12-31	43.4000	43.4000	42.5000	42.5000	-3.167%	17	2,322	+10.682%
2025-12-29	43.8400	43.8900	43.6000	43.8900	-1.614%	7	2,322	+7.177%
2025-12-26	44.3600	44.6100	44.2200	44.6100	-1.086%	11	2,321	+5.447%
2025-12-24	45.3900	45.7100	45.1000	45.1000	+0.670%	17	2,310	+4.302%
2025-12-23	45.0400	45.0400	44.4000	44.8000	+0.112%	22	2,310	+5.000%
2025-12-22	44.6500	45.4500	44.6500	44.7500	-0.644%	49	2,300	+5.117%
2025-12-19	46.5500	46.5500	45.0000	45.0400	-0.222%	11	2,255	+4.440%
2025-12-18	44.3000	45.8900	44.3000	45.1400	+3.770%	140	2,251	+4.209%
2025-12-17	43.0000	43.5300	43.0000	43.5000	+1.233%	8	2,273	+8.138%
2025-12-16	43.1000	43.1000	42.5500	42.9700	+0.774%	6	2,272	+9.472%
2025-12-15	43.0000	43.0000	42.6400	42.6400	-7.425%	29	2,272	+10.319%
2025-12-12	46.0600	46.0600	46.0600	46.0600	-3.215%	2	2,255	+2.128%
2025-12-11	46.3500	48.3300	45.8500	47.5900	+3.886%	45	2,253	-1.156%
2025-12-10	46.2200	46.9700	45.2400	45.8100	-8.654%	64	2,239	+2.685%
2025-12-09	50.6000	50.6000	50.1500	50.1500	+1.313%	10	2,230	-6.201%
2025-12-08	49.5300	50.0000	49.5000	49.5000	+5.319%	4	2,225	-4.970%
2025-12-05	46.5000	47.0000	46.5000	47.0000	+2.063%	3	2,224	+0.085%
2025-12-04	45.2500	46.0500	45.2300	46.0500	-0.540%	3	2,224	+2.150%
2025-12-03	44.6800	46.8000	43.6000	46.3000	-8.135%	119	2,223	+1.598%
2025-12-02	48.6000	50.4000	48.3500	50.4000	+3.918%	10	2,124	-6.667%
2025-12-01	48.5000	49.1500	48.0000	48.5000	-4.150%	47	2,129	-3.010%
2025-11-28	50.5000	51.2000	50.4200	50.6000	+4.870%	35	2,126	-7.036%
2025-11-26	45.6000	49.4200	45.6000	48.2500	+7.581%	164	2,001	-2.508%
2025-11-25	42.2000	44.8500	40.6000	44.8500	+2.632%	15	2,001	+4.883%
2025-11-24	43.2700	44.1500	42.0000	43.7000	-0.228%	56	1,996	+7.643%
2025-11-21	47.7500	47.7500	43.8000	43.8000	-6.809%	322	1,986	+7.397%
2025-11-20	52.0000	52.0000	47.0000	47.0000	-7.879%	23	2,227	+0.085%
2025-11-19	53.6500	53.8000	50.9000	51.0200	-6.557%	34	2,227	-7.801%
2025-11-18	56.0000	56.0000	51.8000	54.6000	-8.451%	112	2,208	-13.846%
2025-11-17	59.5000	60.4000	59.3900	59.6400	-1.892%	6	2,169	-21.127%
2025-11-14	56.0600	61.0000	56.0600	60.7900	+4.003%	36	2,164	-22.619%
2025-11-13	59.7200	61.7900	57.4300	58.4500	-2.583%	125	2,169	-19.521%
2025-11-12	57.5500	60.0000	55.7500	60.0000	+1.695%	21	2,219	-21.600%
2025-11-11	56.7000	59.0000	56.6600	59.0000	+1.567%	14	2,224	-20.271%
2025-11-10	55.8000	58.0900	55.7500	58.0900	+5.618%	22	2,219	-19.022%
2025-11-07	54.1000	55.0000	53.6500	55.0000	-0.181%	125	2,231	-14.473%
2025-11-06	56.7800	56.8000	54.6500	55.1000	-6.133%	153	2,232	-14.628%
2025-11-05	59.5400	59.5400	58.7000	58.7000	-3.055%	463	2,280	-19.864%
2025-11-04	58.9500	60.8200	58.5000	60.5500	-1.545%	251	2,403	-22.312%
2025-11-03	64.5000	64.5000	61.5000	61.5000	-2.303%	34	2,369	-23.512%
2025-10-31	64.5000	64.8900	61.0000	62.9500	-4.578%	101	2,369	-25.274%
2025-10-30	70.0000	70.0000	63.8800	65.9700	-12.680%	331	2,359	-28.695%
2025-10-29	73.8000	75.5500	72.5000	75.5500	+1.614%	54	2,209	-37.737%
2025-10-28	73.7700	76.0000	73.7700	74.3500	+11.586%	165	2,187	-36.732%
2025-10-27	65.2000	66.8100	65.0900	66.6300	+6.353%	25	2,149	-29.401%
2025-10-24	61.8000	62.6500	61.6800	62.6500	+0.740%	5	2,149	-24.916%
2025-10-23	62.1900	62.1900	62.1900	62.1900	+2.488%	1	2,149	-24.361%
2025-10-22	61.2500	61.7600	60.5000	60.6800	+4.351%	16	2,148	-22.479%
2025-10-21	57.6400	58.1500	56.7500	58.1500	+0.501%	5	2,156	-19.106%
2025-10-20	58.5200	58.5200	57.8300	57.8600	-0.499%	58	2,151	-18.700%
2025-10-17	56.3900	58.1600	56.3900	58.1500	+3.470%	40	2,179	-19.106%
2025-10-16	56.9000	56.9000	56.1500	56.2000	-3.103%	10	2,179	-16.299%
2025-10-15	58.8500	58.8500	58.0000	58.0000	+1.257%	2	2,174	-18.897%
2025-10-14	56.2600	57.2800	54.4500	57.2800	-0.900%	7	2,173	-17.877%
2025-10-13	57.4000	57.8000	56.6000	57.8000	+1.404%	129	2,168	-18.616%
2025-10-10	60.8400	60.8400	57.0000	57.0000	-5.473%	188	2,211	-17.474%
2025-10-09	59.9500	60.6300	59.0000	60.3000	-1.871%	134	2,079	-21.990%
2025-10-08	61.5500	61.5500	61.4500	61.4500	+0.081%	3	2,127	-23.450%
2025-10-07	64.2000	64.2000	60.3600	61.4000	-2.925%	224	1,916	-23.388%
2025-10-06	59.1300	63.8300	59.1300	63.2500	+10.771%	42	1,916	-25.628%
2025-10-03	57.9000	58.2500	57.0700	57.1000	+0.351%	30	1,882	-17.618%
2025-10-02	59.3500	59.3500	54.7600	56.9000	-2.401%	76	1,880	-17.329%
2025-10-01	55.0000	58.3400	54.2500	58.3000	+1.834%	174	1,814	-19.314%
2025-09-30	56.4000	57.2500	56.1500	57.2500	+2.968%	9	1,751	-17.834%
2025-09-29	53.8000	55.6600	53.8000	55.6000	+5.203%	5	1,753	-15.396%
2025-09-26	55.0000	55.0000	52.1500	52.8500	+1.440%	5	1,752	-10.993%
2025-09-25	53.0000	53.3000	52.1000	52.1000	-3.250%	11	1,751	-9.712%
2025-09-24	53.5000	54.1500	52.7400	53.8500	+1.796%	73	1,757	-12.646%
2025-09-23	54.7400	54.7700	52.9000	52.9000	-5.536%	21	1,714	-11.078%
2025-09-22	56.3000	56.5500	56.0000	56.0000	-2.012%	46	1,719	-16.000%
2025-09-19	55.0000	57.1500	54.0100	57.1500	+6.822%	9	1,710	-17.690%
2025-09-18	54.1500	54.5000	53.3000	53.5000	+0.943%	34	1,712	-12.075%
2025-09-17	52.0000	53.0000	52.0000	53.0000	-0.935%	22	1,696	-11.245%
2025-09-16	54.6500	55.3000	53.4000	53.5000	-2.886%	12	1,677	-12.075%
2025-09-15	53.6600	55.2200	53.6600	55.0900	+2.972%	6	1,674	-14.612%
2025-09-12	50.9000	54.0800	50.9000	53.5000	+9.744%	99	1,674	-12.075%
2025-09-11	49.0300	49.4000	47.0000	48.7500	+0.329%	161	1,717	-3.508%
2025-09-10	48.0000	48.7100	46.4000	48.5900	+4.270%	530	1,597	-3.190%
2025-09-09	47.3000	47.3000	46.6000	46.6000	-1.542%	15	1,459	+0.944%
2025-09-08	46.9800	47.8800	46.9800	47.3300	+4.343%	35	1,455	-0.613%
2025-09-05	49.0900	49.0900	44.6000	45.3600	-11.406%	147	1,423	+3.704%
2025-09-04	50.3000	51.7000	50.3000	51.2000	+1.487%	45	1,430	-8.125%
2025-09-03	50.7500	51.3500	49.5500	50.4500	-0.981%	46	1,421	-6.759%
2025-09-02	48.0000	51.5000	48.0000	50.9500	-3.082%	142	1,423	-7.674%
2025-08-29	51.5500	52.5700	51.4500	52.5700	-0.867%	21	1,378	-10.519%
2025-08-28	52.1500	53.0400	51.8000	53.0300	+4.328%	10	1,378	-11.295%
2025-08-27	49.9000	51.0000	49.3100	50.8300	+2.687%	15	1,373	-7.456%
2025-08-26	51.2600	51.2600	48.6900	49.5000	-3.452%	49	1,361	-4.970%
2025-08-25	51.7500	52.0800	51.2700	51.2700	-2.806%	25	1,343	-8.250%
2025-08-22	52.3000	53.2000	52.0000	52.7500	+0.476%	47	1,318	-10.825%
2025-08-21	52.4000	53.1500	51.9700	52.5000	+0.884%	132	1,300	-10.400%
2025-08-20	53.8200	53.8200	52.0400	52.0400	-3.181%	17	1,185	-9.608%
2025-08-19	55.7500	56.2500	53.7500	53.7500	-7.119%	27	1,180	-12.484%
2025-08-18	59.0000	59.0000	56.8000	57.8700	-3.550%	34	1,168	-18.714%
2025-08-15	60.6500	61.3100	60.0000	60.0000	-1.881%	3	1,157	-21.600%
2025-08-14	61.3000	61.3000	60.2000	61.1500	+2.019%	7	1,156	-23.074%
2025-08-13	64.0000	64.0000	59.9400	59.9400	-6.373%	16	1,158	-21.522%
2025-08-12	63.0000	64.9000	62.2400	64.0200	+4.951%	571	1,146	-26.523%
2025-08-11	59.8500	63.0000	59.8500	61.0000	+1.413%	58	842	-22.885%
2025-08-08	62.0000	62.0000	60.1500	60.1500	+0.334%	19	836	-21.796%
2025-08-07	63.2500	63.4000	59.9500	59.9500	-6.255%	31	835	-21.535%
2025-08-06	64.0000	64.1200	62.8000	63.9500	-0.389%	11	825	-26.443%
2025-08-05	68.6000	68.6000	64.2000	64.2000	-5.588%	114	825	-26.729%
2025-08-04	67.2500	70.0000	67.2500	68.0000	+6.868%	95	900	-30.824%
2025-08-01	66.7500	66.7500	62.7500	63.6300	-7.903%	39	927	-26.073%
2025-07-31	80.8900	80.8900	68.1900	69.0900	+20.157%	176	942	-31.915%
2025-07-30	58.2100	58.2100	57.1000	57.5000	+0.174%	39	911	-18.191%
2025-07-29	58.8300	59.0000	57.4000	57.4000	+1.413%	30	889	-18.049%
2025-07-28	58.2900	58.6300	56.5500	56.6000	-5.604%	27	894	-16.890%
2025-07-25	59.9600	59.9600	59.9600	59.9600	+5.285%	1	912	-21.548%
2025-07-24	55.4500	57.0000	55.4500	56.9500	+6.648%	51	911	-17.401%
2025-07-23	52.5000	53.4000	52.5000	53.4000	-0.836%	17	878	-11.910%
2025-07-22	54.8500	55.4300	53.8500	53.8500	-4.521%	24	879	-12.646%
2025-07-21	56.0500	56.9000	56.0500	56.4000	0.000%	3	888	-16.596%
2025-07-18	58.4400	58.4400	56.4000	56.4000	-3.342%	4	889	-16.596%
2025-07-17	57.0000	59.0000	57.0000	58.3500	+6.986%	31	889	-19.383%
2025-07-16	54.5000	54.5400	54.5000	54.5400	-2.746%	2	889	-13.751%
2025-07-15	55.0200	56.9500	54.9000	56.0800	+4.335%	25	887	-16.120%
2025-07-14	53.8500	54.1500	53.6000	53.7500	-1.826%	13	893	-12.484%
2025-07-11	55.0000	55.0000	54.1500	54.7500	+2.451%	4	887	-14.082%
2025-07-10	52.3000	53.4400	52.3000	53.4400	-0.706%	115	886	-11.976%
2025-07-09	53.6500	54.2500	52.8500	53.8200	+5.987%	13	930	-12.598%
2025-07-08	50.7800	50.7800	50.7800	50.7800	-2.158%	1	921	-7.365%
2025-07-07	52.8500	52.9000	51.7600	51.9000	+7.231%	19	921	-9.364%
2025-07-02	49.4000	49.6000	48.4000	48.4000	-2.262%	15	922	-2.810%
2025-07-01	52.2500	52.2500	49.4200	49.5200	-5.496%	87	917	-5.008%
2025-06-30	52.4000	52.4000	52.1200	52.4000	+2.745%	13	858	-10.229%
2025-06-27	51.4500	52.6300	51.0000	51.0000	-0.059%	13	847	-7.765%
2025-06-26	50.4000	51.0300	50.3000	51.0300	+3.237%	6	840	-7.819%
2025-06-25	49.5500	50.0000	48.9900	49.4300	-0.443%	48	839	-4.835%
2025-06-24	49.2000	49.7500	49.2000	49.6500	+3.805%	7	809	-5.257%
2025-06-23	47.9400	47.9400	47.6100	47.8300	+1.766%	33	810	-1.652%
2025-06-20	47.1200	47.3500	47.0000	47.0000	+2.041%	48	812	+0.085%
2025-06-18	46.0800	46.2200	45.0000	46.0600	+0.634%	154	719	+2.128%
2025-06-17	44.5000	45.7700	44.5000	45.7700	-1.865%	85	719	+2.775%
2025-06-16	45.0000	46.6400	45.0000	46.6400	+3.945%	13	671	+0.858%
2025-06-13	45.3500	45.4300	44.8700	44.8700	-2.731%	10	680	+4.836%
2025-06-12	44.5000	46.3400	44.5000	46.1300	+5.200%	15	679	+1.973%
2025-06-11	44.3700	44.4000	43.8500	43.8500	+2.958%	24	682	+7.275%
2025-06-10	42.5200	42.5900	42.5200	42.5900	-3.205%	28	662	+10.448%
2025-06-09	43.0000	44.0000	43.0000	44.0000	+3.651%	4	688	+6.909%
2025-06-06	43.2500	43.6000	42.4500	42.4500	+4.274%	40	687	+10.813%
2025-06-05	42.2500	42.2500	40.7000	40.7100	+1.572%	15	669	+15.549%
2025-06-04	40.5200	40.5200	39.4600	40.0800	-1.183%	6	667	+17.365%
2025-06-03	40.7800	40.7800	40.5600	40.5600	+2.684%	30	665	+15.976%
2025-05-30	39.5000	39.5000	39.5000	39.5000	-2.469%	2	635	+19.089%
2025-05-29	40.5000	40.5000	40.5000	40.5000	-1.220%	17	634	+16.148%
2025-05-28	41.0000	41.0000	41.0000	41.0000	+2.295%	1	625	+14.732%
2025-05-27	40.0000	40.0800	40.0000	40.0800	+5.752%	11	624	+17.365%
2025-05-23	37.5000	37.9000	37.1900	37.9000	-5.862%	10	617	+24.116%
2025-05-21	39.5100	40.2600	39.5100	40.2600	+0.650%	3	617	+16.841%
2025-05-20	38.7700	40.0000	38.7700	40.0000	-0.249%	27	616	+17.600%
2025-05-19	39.9200	40.3900	39.9200	40.1000	+8.203%	5	593	+17.307%
2025-05-16	37.0600	37.0600	37.0600	37.0600	-4.312%	2	590	+26.929%
2025-05-15	39.5000	39.5000	38.7300	38.7300	+0.859%	9	591	+21.456%
2025-05-14	38.3300	38.6500	38.3300	38.4000	+4.348%	7	592	+22.500%
2025-05-13	36.6500	36.8000	36.6500	36.8000	+5.143%	15	586	+27.826%
2025-05-12	35.0000	35.0000	35.0000	35.0000	-2.371%	1	586	+34.400%
2025-05-08	35.7600	36.0000	35.7600	35.8500	+7.015%	6	585	+31.213%
2025-05-07	33.6500	33.6500	32.9000	33.5000	-0.446%	3	586	+40.418%
2025-05-06	33.0700	33.6500	32.9600	33.6500	-2.689%	5	588	+39.792%
2025-05-05	33.0500	35.0100	33.0500	34.5800	+1.706%	8	586	+36.032%
2025-05-02	34.0500	34.0500	33.7300	34.0000	+9.855%	14	588	+38.353%
2025-05-01	30.9900	33.0000	30.9500	30.9500	+49.229%	110	589	+51.987%
2025-04-30	18.7400	20.9100	18.7100	20.7400	+6.087%	21	556	+126.808%
2025-04-29	19.6300	20.2900	19.3600	19.5500	+0.205%	86	563	+140.614%
2025-04-28	19.0000	19.7800	18.2400	19.5100	+12.709%	42	521	+141.107%
2025-04-25	18.9200	18.9200	17.3100	17.3100	-2.424%	14	502	+171.750%
2025-04-24	16.7400	17.7400	16.7400	17.7400	+12.421%	6	502	+165.163%
2025-04-23	17.8000	17.8000	14.1500	15.7800	+10.196%	45	502	+198.099%
2025-04-22	14.3200	14.3200	14.3200	14.3200	+7.588%	1	495	+228.492%
2025-04-21	13.8500	13.8500	13.2600	13.3100	-10.970%	10	495	+253.418%
2025-04-17	16.1400	16.2000	14.9500	14.9500	-5.380%	28	466	+214.649%
2025-04-16	18.0000	18.0000	15.8000	15.8000	-17.277%	7	466	+197.722%
2025-04-15	19.1000	19.1000	19.1000	19.1000	-10.118%	1	465	+146.283%
2025-04-14	21.2500	21.2500	21.2500	21.2500	+2.459%	2	465	+121.365%
2025-04-11	20.0500	20.7400	20.0500	20.7400	+6.087%	8	465	+126.808%
2025-04-10	16.3000	19.5500	16.3000	19.5500	+10.079%	9	465	+140.614%
2025-04-09	20.6600	20.6600	17.7600	17.7600	+28.696%	5	465	+164.865%
2025-04-08	14.9000	14.9000	13.8000	13.8000	-1.429%	25	461	+240.870%
2025-04-07	13.9700	14.4700	13.0000	14.0000	-14.005%	15	484	+236.000%
2025-04-04	16.8800	16.8800	15.4000	16.2800	-6.971%	14	477	+188.943%
2025-04-03	17.3000	17.6000	16.6700	17.5000	-10.256%	8	472	+168.800%
2025-04-02	19.3200	19.5000	19.3200	19.5000	+4.111%	2	468	+141.231%
2025-04-01	19.8000	19.8000	18.0500	18.7300	+20.839%	57	468	+151.148%
2025-03-31	16.4500	16.5000	15.5000	15.5000	-21.717%	15	421	+203.484%
2025-03-28	20.6500	20.6500	19.8000	19.8000	-8.756%	38	416	+137.576%
2025-03-26	21.9000	21.9000	21.7000	21.7000	-4.531%	35	430	+116.774%
2025-03-25	22.7300	22.7300	22.7300	22.7300	+3.084%	1	395	+106.951%
2025-03-24	22.5500	22.5500	21.6700	22.0500	+5.251%	6	394	+113.333%
2025-03-21	20.5200	20.9500	20.4500	20.9500	-1.735%	54	394	+124.535%
2025-03-20	21.4800	21.5800	21.2800	21.3200	+1.524%	10	367	+120.638%
2025-03-18	21.0000	21.0000	21.0000	21.0000	-4.545%	1	367	+124.000%
2025-03-17	22.8900	23.9600	22.0000	22.0000	-0.632%	79	366	+113.818%
2025-03-14	22.1400	22.1400	22.1400	22.1400	+7.737%	2	383	+112.466%
2025-03-13	20.5500	20.5500	20.5500	20.5500	-5.950%	1	381	+128.905%
2025-03-12	21.5000	21.8500	21.5000	21.8500	+4.048%	6	381	+115.286%
2025-03-11	22.1000	22.1000	21.0000	21.0000	-0.615%	4	381	+124.000%
2025-03-10	22.5000	22.5000	21.1000	21.1300	-19.962%	19	381	+122.622%
2025-03-05	26.4000	26.4000	26.4000	26.4000	+13.208%	4	371	+78.182%
2025-03-04	22.3800	23.3200	21.7500	23.3200	-4.933%	10	371	+101.715%
2025-03-03	24.0500	25.6400	24.0500	24.5300	+2.208%	63	364	+91.765%
2025-02-28	24.0000	24.0500	24.0000	24.0000	-4.306%	12	304	+96.000%
2025-02-27	26.9000	26.9000	25.0800	25.0800	-4.275%	7	298	+87.560%
2025-02-26	26.2000	26.2000	26.2000	26.2000	-1.132%	5	293	+79.542%
2025-02-25	27.5500	27.5500	26.5000	26.5000	-1.852%	14	293	+77.509%
2025-02-24	27.0000	27.0000	27.0000	27.0000	-13.183%	3	296	+74.222%
2025-02-21	31.3500	31.3500	31.1000	31.1000	-5.758%	4	296	+51.254%
2025-02-20	32.5000	33.0000	32.3500	33.0000	+4.596%	18	296	+42.545%
2025-02-19	29.8000	33.0000	29.4500	31.5500	+9.930%	24	296	+49.097%
2025-02-18	31.5000	31.5000	28.7000	28.7000	-0.520%	20	295	+63.902%
2025-02-14	28.5000	29.4700	28.5000	28.8500	-3.833%	10	292	+63.050%
2025-02-13	29.0000	30.0000	29.0000	30.0000	-0.332%	2	291	+56.800%
2025-02-12	29.5000	30.4500	28.5000	30.1000	-0.397%	7	291	+56.279%
2025-02-11	30.0000	30.2600	30.0000	30.2200	+0.566%	27	288	+55.659%
2025-02-07	30.7500	30.7500	29.7500	30.0500	-6.822%	8	261	+56.539%
2025-02-06	32.2500	32.2500	32.2500	32.2500	+5.911%	1	262	+45.860%
2025-02-04	30.0000	30.4500	29.7500	30.4500	-4.245%	18	262	+54.483%
2025-02-03	30.0000	31.8000	30.0000	31.8000	-10.296%	63	245	+47.925%
2025-01-31	35.4500	35.4500	35.4500	35.4500	+10.781%	6	185	+32.694%
2025-01-30	33.0000	34.5000	31.5000	32.0000	-23.990%	25	188	+47.000%
2025-01-29	42.0700	42.1200	41.7700	42.1000	-1.497%	35	188	+11.734%
2025-01-28	37.7500	43.4900	37.7500	42.7400	+12.474%	12	153	+10.061%
2025-01-27	37.0500	38.0000	36.7000	38.0000	-9.524%	5	151	+23.789%
2025-01-23	42.8400	43.5500	42.0000	42.0000	-4.545%	80	148	+12.000%
2025-01-22	40.9300	44.4200	40.9300	44.0000	+17.490%	12	141	+6.909%