Dark

MSFT20271217C640
MSFT Dec 17 2027 640.00 Call (MSFT271217C00640000)
option OPRA

EOD

Jul 30, 2026

25.60+48.837%(+8.40)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.3500	26.1000	24.3500	25.6000	+48.837%	228	3,503	0.000%
2026-07-10	16.6700	17.2000	16.6700	17.2000	-7.027%	3	3,503	+48.837%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+20.130%	3	3,500	+38.378%
2026-06-30	15.4000	15.4000	15.4000	15.4000	+4.054%	15	3,500	+66.234%
2026-06-29	14.8500	14.8500	14.8000	14.8000	-5.431%	15	3,515	+72.973%
2026-06-26	15.6500	15.6500	15.6500	15.6500	+26.210%	1	3,515	+63.578%
2026-06-25	12.4000	12.4000	12.4000	12.4000	-35.584%	1	3,515	+106.452%
2026-06-15	19.8100	19.8100	19.2500	19.2500	+7.183%	2	3,516	+32.987%
2026-06-12	18.3000	18.3000	17.9600	17.9600	+5.647%	12	3,518	+42.539%
2026-06-11	17.0000	17.0000	17.0000	17.0000	-10.526%	1	3,512	+50.588%
2026-06-10	20.3000	20.3000	19.0000	19.0000	-5.847%	2	3,511	+34.737%
2026-06-09	20.2000	20.2000	20.1800	20.1800	-3.905%	2	3,509	+26.858%
2026-06-08	21.8500	21.8500	21.0000	21.0000	-6.250%	4	3,509	+21.905%
2026-06-05	23.1000	23.1000	22.4000	22.4000	-9.495%	3	3,509	+14.286%
2026-06-03	26.5000	26.5000	24.7000	24.7500	-26.558%	4	3,510	+3.434%
2026-06-01	32.0000	33.7000	32.0000	33.7000	+34.800%	13	3,508	-24.036%
2026-05-29	25.8000	25.8000	25.0000	25.0000	+18.259%	2	3,520	+2.400%
2026-05-28	21.1400	21.1400	21.1400	21.1400	+13.962%	1	3,522	+21.097%
2026-05-26	18.5000	18.5500	18.5000	18.5500	-1.067%	21	3,522	+38.005%
2026-05-20	17.0600	18.7500	17.0600	18.7500	-6.948%	2	3,522	+36.533%
2026-05-15	20.1500	20.1500	20.1500	20.1500	+25.938%	10	3,522	+27.047%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+8.108%	1	3,512	+60.000%
2026-05-13	15.2500	15.2500	14.8000	14.8000	-1.136%	2	3,512	+72.973%
2026-05-12	14.9700	14.9700	14.9700	14.9700	-1.836%	1	3,512	+71.009%
2026-05-11	14.6500	15.2500	14.6500	15.2500	-7.576%	2	3,512	+67.869%
2026-05-07	16.5000	16.5000	16.5000	16.5000	+4.101%	1	3,510	+55.152%
2026-05-06	15.8500	15.8500	15.8500	15.8500	+6.020%	1	3,511	+61.514%
2026-05-05	14.9500	14.9500	14.9500	14.9500	-11.538%	5	3,512	+71.237%
2026-05-01	16.5500	16.9000	16.5500	16.9000	+12.292%	15	3,522	+51.479%
2026-04-30	15.7000	15.7000	15.0000	15.0500	-25.495%	41	3,522	+70.100%
2026-04-29	20.5000	20.5000	20.2000	20.2000	-2.415%	21	3,528	+26.733%
2026-04-27	19.5500	20.7000	19.5500	20.7000	+10.932%	3	3,518	+23.671%
2026-04-24	18.7000	18.7500	18.6000	18.6600	-11.564%	12	3,520	+37.192%
2026-04-17	21.1000	21.1000	21.1000	21.1000	+14.054%	1	3,526	+21.327%
2026-04-16	18.9500	18.9500	18.5000	18.5000	+14.127%	3	3,527	+38.378%
2026-04-15	16.2100	16.2100	16.2100	16.2100	+10.648%	5	3,528	+57.927%
2026-04-14	14.6500	14.6500	14.6500	14.6500	+20.082%	4	3,524	+74.744%
2026-04-13	12.0000	12.2000	12.0000	12.2000	+23.232%	5	3,522	+109.836%
2026-04-10	9.6500	9.9000	9.5500	9.9000	+4.762%	159	3,525	+158.586%
2026-04-09	9.2000	9.4500	9.0000	9.4500	-3.077%	45	3,394	+170.899%
2026-04-08	9.7500	9.7500	9.7500	9.7500	+0.515%	1	3,394	+162.564%
2026-04-01	9.5900	9.7000	9.5900	9.7000	+14.118%	14	3,393	+163.918%
2026-03-27	8.5500	8.5500	8.5000	8.5000	-5.556%	2	3,386	+201.176%
2026-03-26	9.4500	9.7500	9.0000	9.0000	-6.736%	4	3,386	+184.444%
2026-03-25	9.5500	9.6500	9.5500	9.6500	-18.497%	5	3,385	+165.285%
2026-03-23	11.9000	11.9000	11.7200	11.8400	+1.806%	272	3,381	+116.216%
2026-03-20	11.6300	11.6300	11.6300	11.6300	-12.884%	1	3,109	+120.120%
2026-03-18	13.4500	13.4500	13.3500	13.3500	-21.239%	2	3,109	+91.760%
2026-03-09	16.9500	16.9500	16.9500	16.9500	-2.586%	1	3,109	+51.032%
2026-02-26	17.4000	17.4000	17.4000	17.4000	+8.750%	1	3,109	+47.126%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+14.286%	5	3,110	+60.000%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-7.591%	10	3,110	+82.857%
2026-02-20	15.2500	15.6700	15.1500	15.1500	-1.687%	86	3,120	+68.977%
2026-02-17	15.4100	15.4100	15.4100	15.4100	-6.832%	1	3,141	+66.126%
2026-02-11	16.5400	16.5400	16.5400	16.5400	-8.921%	1	3,141	+54.776%
2026-02-10	19.6400	19.6600	18.1600	18.1600	+2.022%	1,782	3,140	+40.969%
2026-02-09	17.8000	17.8000	17.8000	17.8000	+24.912%	1	1,536	+43.820%
2026-02-06	14.2500	14.2500	14.2500	14.2500	+0.849%	1	1,537	+79.649%
2026-02-05	15.5600	15.5600	14.0000	14.1300	-15.288%	44	1,537	+81.175%
2026-02-04	16.2800	17.1500	16.2800	16.6800	+3.538%	14	1,558	+53.477%
2026-02-03	16.7500	16.7500	16.1100	16.1100	-11.629%	2	1,568	+58.908%
2026-02-02	18.6500	18.7000	18.2300	18.2300	-11.073%	4	1,568	+40.428%
2026-01-30	19.9500	20.5000	19.9500	20.5000	+2.500%	62	1,568	+24.878%
2026-01-29	23.0000	23.0000	18.8800	20.0000	-35.463%	12	1,508	+28.000%
2026-01-26	30.9900	30.9900	30.9900	30.9900	+4.661%	1	1,515	-17.393%
2026-01-23	28.8000	29.6100	28.8000	29.6100	+30.154%	3	1,515	-13.543%
2026-01-22	22.7500	22.7500	22.7500	22.7500	-0.655%	3	1,514	+12.527%
2026-01-21	21.8000	22.9000	21.7000	22.9000	-1.548%	27	1,514	+11.790%
2026-01-20	23.2600	23.2600	23.2600	23.2600	-11.593%	1	1,532	+10.060%
2026-01-16	25.3100	26.3100	25.3100	26.3100	-12.591%	4	1,532	-2.699%
2026-01-12	30.4000	30.4000	30.1000	30.1000	-0.331%	26	1,532	-14.950%
2026-01-09	30.2000	30.2000	30.2000	30.2000	-7.786%	25	1,556	-15.232%
2026-01-07	32.7500	32.7500	32.7500	32.7500	+10.344%	1	1,531	-21.832%
2026-01-05	29.6800	29.6800	29.6800	29.6800	-12.345%	1	1,532	-13.747%
2025-12-30	33.9000	33.9000	33.8600	33.8600	+0.774%	13	1,532	-24.395%
2025-12-29	33.6000	33.6000	33.6000	33.6000	-1.176%	2	1,520	-23.810%
2025-12-26	34.1500	34.1500	34.0000	34.0000	-1.592%	16	1,522	-24.706%
2025-12-23	34.6500	34.6500	34.5500	34.5500	-1.286%	8	1,517	-25.904%
2025-12-22	34.5000	35.0000	34.5000	35.0000	-1.685%	12	1,521	-26.857%
2025-12-18	35.6000	35.6000	35.6000	35.6000	+7.879%	2	1,521	-28.090%
2025-12-17	33.0000	33.0000	33.0000	33.0000	+0.304%	1	1,521	-22.424%
2025-12-16	33.4000	33.4000	32.9000	32.9000	-1.231%	2	1,520	-22.188%
2025-12-15	33.2500	33.3100	33.2500	33.3100	-6.955%	2	1,521	-23.146%
2025-12-12	35.8000	35.8000	35.8000	35.8000	-3.191%	1	1,522	-28.492%
2025-12-11	36.9800	36.9800	36.9800	36.9800	+2.779%	1	1,522	-30.773%
2025-12-10	35.9800	35.9800	35.9800	35.9800	+2.800%	10	1,523	-28.849%
2025-12-03	36.5000	36.5000	35.0000	35.0000	-7.211%	2	1,523	-26.857%
2025-11-26	37.7200	37.7200	37.7200	37.7200	+13.273%	1	1,522	-32.131%
2025-11-24	33.3000	33.3000	33.3000	33.3000	-2.059%	1	1,522	-23.123%
2025-11-21	37.6000	37.6000	34.0000	34.0000	-12.031%	33	1,521	-24.706%
2025-11-20	40.5500	40.7500	38.6500	38.6500	-7.976%	41	1,535	-33.765%
2025-11-19	42.7000	42.7000	42.0000	42.0000	-1.754%	11	1,541	-39.048%
2025-11-18	41.4500	42.7500	41.4500	42.7500	-9.236%	12	1,541	-40.117%
2025-11-17	47.1000	47.1000	47.1000	47.1000	-3.799%	1	1,542	-45.648%
2025-11-14	46.0000	48.9600	46.0000	48.9600	+3.949%	16	1,542	-47.712%
2025-11-13	48.1000	48.1000	47.1000	47.1000	+5.724%	11	1,547	-45.648%
2025-11-12	44.5500	44.5500	44.5500	44.5500	-2.088%	6	1,551	-42.536%
2025-11-11	45.4000	45.5000	45.4000	45.5000	+4.718%	14	1,557	-43.736%
2025-11-07	43.5300	43.5300	43.4500	43.4500	-2.140%	50	1,561	-41.082%
2025-11-06	44.4000	44.4000	44.3000	44.4000	-7.016%	15	1,570	-42.342%
2025-11-04	46.5000	47.7500	46.5000	47.7500	-3.535%	19	1,570	-46.387%
2025-10-31	49.5000	49.5000	49.5000	49.5000	-4.643%	1	1,589	-48.283%
2025-10-30	54.7300	54.7300	51.9100	51.9100	-14.692%	35	1,588	-50.684%
2025-10-29	60.1000	60.8500	58.6700	60.8500	+0.745%	21	1,590	-57.929%
2025-10-28	60.5000	61.4900	59.8000	60.4000	+13.962%	35	1,587	-57.616%
2025-10-27	53.4000	53.4000	52.9000	53.0000	+8.607%	5	1,590	-51.698%
2025-10-22	48.8000	48.8000	48.8000	48.8000	+10.282%	1	1,590	-47.541%
2025-10-21	44.6000	44.8500	44.2500	44.2500	-2.469%	5	1,590	-42.147%
2025-10-20	43.4000	45.3700	43.4000	45.3700	+1.272%	16	1,589	-43.575%
2025-10-17	44.8000	44.8000	44.8000	44.8000	+1.015%	30	1,597	-42.857%
2025-10-16	44.3500	44.3500	44.3500	44.3500	+3.332%	5	1,607	-42.277%
2025-10-14	42.9200	42.9200	42.9200	42.9200	-4.855%	2	1,612	-40.354%
2025-10-13	44.8400	45.1100	44.8400	45.1100	-4.021%	2	1,612	-43.250%
2025-10-10	47.0000	47.0000	47.0000	47.0000	-0.550%	1	1,613	-45.532%
2025-10-09	46.8500	47.2600	46.8400	47.2600	-1.705%	8	1,612	-45.832%
2025-10-07	49.3000	49.3000	47.7600	48.0800	-2.770%	5	1,615	-46.755%
2025-10-06	47.2000	49.4500	47.1600	49.4500	+10.503%	5	1,615	-48.231%
2025-10-03	44.7500	44.7500	44.7500	44.7500	+2.968%	1	1,616	-42.793%
2025-10-02	43.4600	43.4600	43.4600	43.4600	+0.835%	1	1,616	-41.095%
2025-09-29	43.1000	43.1000	43.1000	43.1000	+7.615%	2	1,616	-40.603%
2025-09-25	40.0500	40.0500	40.0500	40.0500	-4.072%	1	1,618	-36.080%
2025-09-24	41.9600	42.4000	41.7500	41.7500	-0.972%	7	1,618	-38.683%
2025-09-23	42.3000	42.3600	42.0100	42.1600	-2.475%	28	1,618	-39.279%
2025-09-22	43.2300	43.2300	43.2300	43.2300	-0.046%	1	1,627	-40.782%
2025-09-19	43.2500	43.2500	43.2500	43.2500	+6.135%	1	1,627	-40.809%
2025-09-18	40.7500	40.7500	40.7500	40.7500	-4.027%	3	1,626	-37.178%
2025-09-16	42.4600	42.4600	42.4600	42.4600	+0.497%	1	1,626	-39.708%
2025-09-15	42.1000	42.2500	42.1000	42.2500	+2.898%	7	1,626	-39.408%
2025-09-12	40.2900	42.1700	40.2900	41.0600	+9.786%	17	1,621	-37.652%
2025-09-11	37.6000	37.6000	36.0000	37.4000	+2.606%	11	1,610	-31.551%
2025-09-10	36.8400	36.8400	36.4500	36.4500	+1.816%	2	1,606	-29.767%
2025-09-09	36.5000	36.5000	35.8000	35.8000	-0.556%	5	1,606	-28.492%
2025-09-08	36.0000	36.0000	36.0000	36.0000	+4.348%	3	1,604	-28.889%
2025-09-05	37.0000	37.0000	34.0000	34.5000	-12.214%	31	1,605	-25.797%
2025-09-04	39.3000	39.3000	39.3000	39.3000	+1.419%	5	1,614	-34.860%
2025-09-03	39.2000	39.7000	38.7500	38.7500	+1.893%	15	1,614	-33.935%
2025-09-02	38.9000	39.6100	38.0300	38.0300	-3.843%	23	1,611	-32.685%
2025-08-29	39.5000	39.5500	39.5000	39.5500	-0.227%	2	1,612	-35.272%
2025-08-28	39.6400	39.6400	39.6400	39.6400	+1.381%	15	1,612	-35.419%
2025-08-27	39.1000	39.1000	39.1000	39.1000	+3.962%	1	1,605	-34.527%
2025-08-26	37.6300	37.6300	37.5300	37.6100	-5.264%	98	1,605	-31.933%
2025-08-25	40.0500	40.0500	39.7000	39.7000	-2.910%	8	1,677	-35.516%
2025-08-22	40.0000	40.8900	40.0000	40.8900	+1.716%	2	1,677	-37.393%
2025-08-21	40.2000	40.2000	40.2000	40.2000	+0.025%	3	1,677	-36.318%
2025-08-20	41.5800	41.5800	40.1900	40.1900	-4.310%	31	1,680	-36.303%
2025-08-19	43.7500	43.7500	42.0000	42.0000	-6.667%	76	1,680	-39.048%
2025-08-18	45.0000	45.0000	45.0000	45.0000	-4.418%	10	1,609	-43.111%
2025-08-15	47.0800	47.0800	47.0800	47.0800	-0.444%	2	1,619	-45.624%
2025-08-14	48.7500	48.7500	47.2900	47.2900	-6.909%	10	1,619	-45.866%
2025-08-13	51.4000	51.4000	50.8000	50.8000	0.000%	2	1,611	-49.606%
2025-08-12	48.3500	50.8000	48.3500	50.8000	+2.419%	8	1,611	-49.606%
2025-08-11	49.1400	49.6000	49.1400	49.6000	+3.983%	4	1,609	-48.387%
2025-08-08	48.9600	48.9600	47.4600	47.7000	-4.600%	5	1,607	-46.331%
2025-08-06	50.0000	50.0000	50.0000	50.0000	-6.332%	4	1,605	-48.800%
2025-08-05	54.5000	54.5000	53.3800	53.3800	-1.112%	2	1,605	-52.042%
2025-08-04	53.9800	53.9800	53.9800	53.9800	+6.260%	8	1,607	-52.575%
2025-08-01	52.8500	53.1000	50.8000	50.8000	-6.273%	4	1,607	-49.606%
2025-07-31	65.6200	65.6200	54.2000	54.2000	+22.431%	135	1,607	-52.768%
2025-07-30	45.2300	45.2300	44.2700	44.2700	-2.703%	6	1,534	-42.173%
2025-07-29	45.5000	45.5000	45.5000	45.5000	+1.111%	10	1,532	-43.736%
2025-07-28	45.0000	45.0000	45.0000	45.0000	-3.784%	1	1,522	-43.111%
2025-07-25	45.2000	46.7700	45.2000	46.7700	+4.165%	2	1,522	-45.264%
2025-07-24	42.5500	44.9000	42.5500	44.9000	+12.306%	22	1,520	-42.984%
2025-07-23	39.5700	39.9800	39.5700	39.9800	-8.888%	2	1,530	-35.968%
2025-07-21	43.0000	43.8800	43.0000	43.8800	-0.993%	32	1,531	-41.659%
2025-07-18	45.3500	45.3500	44.2700	44.3200	-3.337%	17	1,503	-42.238%
2025-07-17	44.5200	45.8500	44.5200	45.8500	+7.756%	5	1,509	-44.166%
2025-07-16	42.5500	42.5500	42.5500	42.5500	-2.229%	50	1,509	-39.835%
2025-07-15	42.0800	43.7000	41.5000	43.5200	+2.763%	64	1,459	-41.176%
2025-07-11	40.4000	42.3500	40.4000	42.3500	+3.167%	142	1,453	-39.551%
2025-07-10	40.6500	41.0500	40.6000	41.0500	0.000%	5	1,344	-37.637%
2025-07-09	41.0500	41.0500	41.0500	41.0500	+4.987%	60	1,343	-37.637%
2025-07-08	39.0000	39.1000	39.0000	39.1000	-3.837%	55	1,303	-34.527%
2025-07-07	40.3000	40.6600	40.3000	40.6600	+9.154%	11	1,248	-37.039%
2025-07-02	37.2500	37.3200	37.2500	37.2500	-2.487%	3	1,243	-31.275%
2025-07-01	38.2000	38.2000	38.2000	38.2000	-3.340%	1	1,244	-32.984%
2025-06-27	40.7300	40.7300	39.4600	39.5200	-2.299%	5	1,244	-35.223%
2025-06-26	39.1000	40.4500	39.1000	40.4500	+6.447%	4	1,244	-36.712%
2025-06-25	39.0500	39.0500	38.0000	38.0000	-0.393%	59	1,241	-32.632%
2025-06-24	38.1500	38.1500	38.1500	38.1500	+3.584%	1	1,230	-32.896%
2025-06-23	37.1700	37.1700	36.8300	36.8300	+0.959%	3	1,230	-30.491%
2025-06-20	36.4800	36.4800	36.4800	36.4800	+2.501%	4	1,228	-29.825%
2025-06-18	35.3100	35.5900	34.9000	35.5900	+1.454%	22	1,229	-28.070%
2025-06-17	34.9000	35.3200	34.9000	35.0800	-1.874%	108	1,229	-27.024%
2025-06-16	36.0500	36.0500	35.7500	35.7500	+0.421%	3	1,228	-28.392%
2025-06-12	35.1500	35.6000	35.1500	35.6000	+7.879%	6	1,228	-28.090%
2025-06-11	34.1300	34.1500	32.8600	33.0000	+2.009%	7	1,226	-22.424%
2025-06-06	33.0000	33.1300	32.3500	32.3500	+1.094%	28	1,225	-20.866%
2025-06-05	32.0000	32.0000	32.0000	32.0000	+2.564%	1	1,226	-20.000%
2025-06-04	31.7700	31.7700	31.2000	31.2000	+0.808%	2	1,226	-17.949%
2025-06-03	31.0500	31.0500	30.7500	30.9500	+1.809%	86	1,225	-17.286%
2025-05-30	30.4000	30.4000	30.4000	30.4000	-2.408%	2	1,159	-15.789%
2025-05-27	32.1500	32.1500	31.1500	31.1500	+1.864%	3	1,158	-17.817%
2025-05-22	32.3000	32.3000	30.4700	30.5800	+0.991%	8	1,155	-16.285%
2025-05-20	32.7600	32.7600	30.0800	30.2800	-1.688%	45	1,159	-15.456%
2025-05-19	30.9500	32.0500	30.7600	30.8000	+4.195%	10	1,167	-16.883%
2025-05-16	28.2800	29.5600	27.0500	29.5600	-0.605%	78	1,167	-13.396%
2025-05-15	30.2000	31.1000	29.1000	29.7400	-0.302%	41	1,187	-13.921%
2025-05-14	29.6500	29.8300	29.6500	29.8300	+6.994%	6	1,202	-14.180%
2025-05-13	28.0600	28.0600	27.8800	27.8800	+2.992%	9	1,202	-8.178%
2025-05-12	27.3600	29.0000	27.0700	27.0700	+3.916%	5	1,203	-5.430%
2025-05-09	26.6000	26.6000	24.8500	26.0500	-7.559%	18	1,203	-1.727%
2025-05-08	26.7500	28.1800	26.3500	28.1800	+1.185%	22	1,198	-9.155%
2025-05-07	25.0000	27.8500	25.0000	27.8500	+8.789%	29	1,194	-8.079%
2025-05-06	25.2500	25.6000	25.2500	25.6000	-1.803%	42	1,171	0.000%
2025-05-05	25.9100	27.0000	25.5000	26.0700	+2.840%	24	1,143	-1.803%
2025-05-02	23.9800	26.4800	23.9800	25.3500	+8.102%	136	1,151	+0.986%
2025-05-01	23.2000	26.0000	23.0700	23.4500	+59.741%	246	1,135	+9.168%
2025-04-29	15.0200	15.0200	14.6800	14.6800	+6.764%	4	1,110	+74.387%
2025-04-24	13.7500	13.7500	13.7500	13.7500	+13.919%	2	1,113	+86.182%
2025-04-23	12.7400	12.7400	11.2000	12.0700	+12.279%	10	1,113	+112.096%
2025-04-22	10.2900	10.8400	10.2900	10.7500	+10.483%	13	1,114	+138.140%
2025-04-21	9.9500	9.9500	9.7300	9.7300	-15.830%	3	1,111	+163.104%
2025-04-17	11.6900	11.6900	11.5600	11.5600	-9.688%	2	1,110	+121.453%
2025-04-16	13.0600	13.2000	11.8500	12.8000	-7.714%	6	1,110	+100.000%
2025-04-15	15.1200	15.5100	13.6500	13.8700	-6.284%	36	1,105	+84.571%
2025-04-14	16.3200	16.3200	13.6500	14.8000	-3.771%	85	1,092	+72.973%
2025-04-11	15.5700	15.5700	15.3800	15.3800	+10.568%	4	1,062	+66.450%
2025-04-10	14.3200	15.0000	12.7100	13.9100	-8.185%	48	1,062	+84.040%
2025-04-09	10.5800	15.1500	10.5300	15.1500	+44.286%	11	1,084	+68.977%
2025-04-08	11.9300	11.9300	10.2500	10.5000	+0.962%	63	1,082	+143.810%
2025-04-07	9.2500	11.0000	9.2500	10.4000	-8.772%	3	1,099	+146.154%
2025-04-04	13.0000	13.0000	11.4000	11.4000	-22.184%	92	1,100	+124.561%
2025-04-02	14.1800	14.6500	14.1800	14.6500	+3.024%	3	1,116	+74.744%
2025-04-01	13.4000	14.2200	13.4000	14.2200	-10.057%	11	1,116	+80.028%
2025-03-27	15.6000	15.8100	15.5000	15.8100	-0.503%	13	1,105	+61.923%
2025-03-26	16.2800	17.3000	15.8900	15.8900	-4.277%	22	1,100	+61.108%
2025-03-25	17.0700	17.0700	16.6000	16.6000	+0.121%	8	1,080	+54.217%
2025-03-24	16.8500	17.6400	16.1500	16.5800	+5.875%	109	1,074	+54.403%
2025-03-21	15.9000	15.9000	14.4200	15.6600	+0.772%	8	979	+63.474%
2025-03-20	15.7100	17.9100	15.2300	15.5400	-3.298%	70	979	+64.736%
2025-03-19	14.5000	18.2600	14.0000	16.0700	-1.471%	41	979	+59.303%
2025-03-18	14.6200	17.5000	14.5000	16.3100	-4.228%	30	977	+56.959%
2025-03-17	17.5100	19.1000	15.1600	17.0300	-3.403%	57	977	+50.323%
2025-03-14	16.3200	19.3500	15.0000	17.6300	+11.582%	168	970	+45.207%
2025-03-13	17.2500	17.3000	15.6000	15.8000	-4.126%	10	961	+62.025%
2025-03-12	16.4800	16.4800	16.4800	16.4800	-1.905%	1	961	+55.340%
2025-03-11	16.8000	16.8000	16.8000	16.8000	+5.000%	1	961	+52.381%
2025-03-10	16.0000	17.0000	13.5500	16.0000	-13.514%	19	960	+60.000%
2025-03-07	18.9200	18.9200	16.6700	18.5000	-6.518%	12	954	+38.378%
2025-03-06	19.7900	19.7900	19.7900	19.7900	-4.396%	19	974	+29.358%
2025-03-05	18.7500	20.7000	17.9500	20.7000	+16.949%	5	974	+23.671%
2025-03-04	14.6000	17.7000	14.6000	17.7000	+4.118%	4	971	+44.633%
2025-03-03	19.8000	19.8000	17.0000	17.0000	-8.108%	14	969	+50.588%
2025-02-27	18.5000	18.5000	18.5000	18.5000	-9.756%	1	973	+38.378%
2025-02-26	20.4000	20.5000	20.4000	20.5000	+2.244%	4	973	+24.878%
2025-02-25	20.6000	20.9500	20.0500	20.0500	-6.527%	5	974	+27.681%
2025-02-24	21.3500	21.6500	21.2000	21.4500	-5.507%	20	974	+19.347%
2025-02-21	24.4000	24.6500	22.7000	22.7000	-8.097%	68	965	+12.775%
2025-02-20	25.5500	25.8500	24.7000	24.7000	+9.244%	197	949	+3.644%
2025-02-14	22.7000	22.7000	21.7700	22.6100	-1.610%	6	855	+13.224%
2025-02-11	23.7000	23.7000	22.9800	22.9800	-1.669%	3	855	+11.401%
2025-02-07	23.8700	23.8700	23.3700	23.3700	-6.520%	6	854	+9.542%
2025-02-06	25.0000	25.0000	25.0000	25.0000	+3.391%	2	852	+2.400%
2025-02-05	23.5000	24.1800	23.5000	24.1800	-0.083%	2	850	+5.873%
2025-02-04	23.4600	24.2000	23.4600	24.2000	+0.833%	4	850	+5.785%
2025-02-03	24.2800	24.2800	23.5000	24.0000	-4.762%	60	849	+6.667%
2025-01-31	25.3000	26.5000	24.3500	25.2000	+0.800%	24	842	+1.587%
2025-01-30	26.9000	26.9000	24.1100	25.0000	-25.595%	15	836	+2.400%
2025-01-29	34.0000	34.0000	33.6000	33.6000	+9.625%	3	829	-23.810%
2025-01-28	32.4200	32.4200	30.6500	30.6500	-1.763%	3	828	-16.476%
2025-01-27	29.0000	31.2500	28.5000	31.2000	-5.598%	105	827	-17.949%
2025-01-24	34.7000	34.9500	32.9000	33.0500	-4.810%	128	838	-22.542%
2025-01-23	34.4000	35.2500	33.6500	34.7200	-0.800%	957	810	-26.267%
2025-01-22	32.0000	35.7500	32.0000	35.0000	+20.275%	143	411	-26.857%
2025-01-21	28.9000	30.0500	28.3500	29.1000	-3.161%	58	386	-12.027%
2025-01-17	28.4500	33.5300	27.6500	30.0500	+7.899%	1,592	115	-14.809%
2025-01-16	28.7000	29.1500	27.6000	27.8500	-4.623%	137	115	-8.079%
2025-01-15	28.8600	29.4500	28.8500	29.2000	+13.398%	59	37	-12.329%
2025-01-14	27.5500	27.6900	25.7500	25.7500	-2.128%	5	14	-0.583%
2025-01-13	27.2000	27.2000	26.2200	26.3100	-8.039%	5	13	-2.699%
2025-01-10	29.0000	29.0000	27.0000	28.6100	-1.345%	16	8	-10.521%
2025-01-08	29.0000	29.0000	29.0000	29.0000	+1.933%	3	2	-11.724%
2025-01-07	29.4400	29.4400	28.4500	28.4500	0.000%	2	2	-10.018%