Dark

MSFT20271217C660
MSFT Dec 17 2027 660.00 Call (MSFT271217C00660000)
option OPRA

EOD

Sep 28, 2026

34.00-4.360%(-1.55)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	32.2900	34.0000	32.2900	34.0000	-4.360%	89	2,213	0.000%
2026-09-25	34.1000	37.0000	34.1000	35.5500	+20.468%	33	2,234	-4.360%
2026-09-24	29.5100	29.5100	29.5100	29.5100	-5.386%	9	2,235	+15.215%
2026-09-23	31.1900	31.1900	31.1900	31.1900	+5.514%	1	2,235	+9.009%
2026-09-22	29.3300	29.5600	29.2500	29.5600	+8.278%	3	2,235	+15.020%
2026-09-21	27.3000	27.3000	27.3000	27.3000	-8.543%	1	2,235	+24.542%
2026-09-17	29.9500	29.9500	29.8500	29.8500	-4.019%	3	2,235	+13.903%
2026-09-15	31.1000	31.1000	31.1000	31.1000	+0.323%	4	2,238	+9.325%
2026-09-14	31.0000	31.0000	31.0000	31.0000	-13.287%	1	2,238	+9.677%
2026-09-03	35.7500	35.7500	35.7500	35.7500	+0.281%	1	2,237	-4.895%
2026-08-31	35.6500	35.6500	35.6500	35.6500	-9.010%	1	2,237	-4.628%
2026-08-28	39.0500	39.1800	39.0500	39.1800	+33.949%	33	2,237	-13.221%
2026-08-24	29.2500	29.2500	29.2500	29.2500	+1.845%	1	2,228	+16.239%
2026-08-19	28.7200	28.7200	28.7200	28.7200	-13.883%	1	2,227	+18.384%
2026-08-12	33.6500	33.6500	33.3500	33.3500	-12.696%	10	2,228	+1.949%
2026-08-10	39.4400	39.5500	38.2000	38.2000	+0.079%	8	2,228	-10.995%
2026-08-07	38.1300	38.1700	38.1300	38.1700	+0.447%	2	2,225	-10.925%
2026-08-06	36.3600	38.0000	36.3600	38.0000	+11.111%	2	2,227	-10.526%
2026-08-05	34.5100	34.5100	34.2000	34.2000	-4.469%	31	2,227	-0.585%
2026-08-04	35.4000	35.8000	35.4000	35.8000	+7.669%	16	2,241	-5.028%
2026-08-03	31.0000	33.7000	29.2500	33.2500	+43.629%	95	2,241	+2.256%
2026-07-31	21.8200	23.1500	21.8200	23.1500	+4.045%	2	2,260	+46.868%
2026-07-30	22.3900	22.9000	21.1800	22.2500	+55.486%	111	2,260	+52.809%
2026-07-29	14.7300	14.7300	14.3100	14.3100	-7.677%	2	2,263	+137.596%
2026-07-28	15.5000	15.5000	15.5000	15.5000	+7.192%	10	2,264	+119.355%
2026-07-27	14.3500	14.4600	14.3500	14.4600	-6.710%	41	2,254	+135.131%
2026-07-22	15.5000	15.5000	15.5000	15.5000	-8.555%	1	2,266	+119.355%
2026-07-17	16.9500	16.9500	16.9500	16.9500	+10.423%	5	2,266	+100.590%
2026-07-10	15.1000	15.4500	15.0500	15.3500	-10.756%	45	2,261	+121.498%
2026-07-07	17.2000	17.2000	17.2000	17.2000	+7.165%	1	2,275	+97.674%
2026-07-06	16.7500	16.7500	16.0500	16.0500	+21.591%	17	2,276	+111.838%
2026-06-29	13.2000	13.2000	13.2000	13.2000	+8.821%	10	2,290	+157.576%
2026-06-25	12.1300	12.1300	12.1300	12.1300	-14.877%	1	2,280	+180.297%
2026-06-17	15.0000	15.3000	14.2500	14.2500	-18.850%	10	2,283	+138.596%
2026-06-15	18.0000	18.5400	17.5600	17.5600	+8.731%	13	2,283	+93.622%
2026-06-12	16.1500	16.1500	16.1500	16.1500	-3.293%	1	2,283	+110.526%
2026-06-11	16.7000	16.7000	16.7000	16.7000	-16.333%	5	2,284	+103.593%
2026-06-08	19.4800	19.9600	19.1000	19.9600	-0.200%	23	2,279	+70.341%
2026-06-05	20.0000	20.0000	20.0000	20.0000	-11.894%	5	2,278	+70.000%
2026-06-03	22.8000	22.8000	21.3700	22.7000	-14.340%	105	2,278	+49.780%
2026-06-02	26.5000	26.5000	26.5000	26.5000	-13.115%	5	2,187	+28.302%
2026-06-01	28.6000	30.5000	28.4500	30.5000	+27.083%	12	2,182	+11.475%
2026-05-29	22.8300	24.0000	22.8300	24.0000	+49.719%	11	2,172	+41.667%
2026-05-26	16.0300	16.0300	16.0300	16.0300	-1.957%	5	2,181	+112.102%
2026-05-21	16.3500	16.3500	16.3500	16.3500	+16.786%	1	2,184	+107.951%
2026-05-14	14.7000	14.7800	14.0000	14.0000	+7.692%	48	2,184	+142.857%
2026-05-13	12.5000	14.0700	12.5000	13.0000	-1.216%	5	2,210	+161.538%
2026-05-12	13.0500	13.1600	13.0500	13.1600	-4.291%	2	2,210	+158.359%
2026-05-06	13.8500	13.8500	13.7500	13.7500	+1.326%	6	2,210	+147.273%
2026-05-05	13.5700	13.5700	13.5700	13.5700	-9.533%	5	2,209	+150.553%
2026-05-04	14.0000	15.0000	14.0000	15.0000	+2.389%	3	2,214	+126.667%
2026-05-01	14.8000	14.8000	14.6000	14.6500	+2.952%	72	2,274	+132.082%
2026-04-30	13.5800	14.2300	13.5800	14.2300	-20.944%	19	2,274	+138.932%
2026-04-29	18.0000	18.0000	18.0000	18.0000	-2.703%	1	2,287	+88.889%
2026-04-28	18.5000	18.5000	18.5000	18.5000	+1.648%	2	2,288	+83.784%
2026-04-27	18.5000	18.5000	18.2000	18.2000	+2.247%	12	2,288	+86.813%
2026-04-17	17.8000	17.8000	17.8000	17.8000	+7.879%	1	2,288	+91.011%
2026-04-16	16.7500	16.7500	16.5000	16.5000	+4.430%	11	2,288	+106.061%
2026-04-15	15.8000	15.8000	15.8000	15.8000	+85.664%	1	2,291	+115.190%
2026-04-10	8.5100	8.5100	8.5100	8.5100	+12.715%	2	2,292	+299.530%
2026-04-09	7.7500	7.8000	7.5500	7.5500	-13.714%	24	2,294	+350.331%
2026-04-08	8.7500	8.7500	8.7500	8.7500	+15.132%	51	2,300	+288.571%
2026-04-07	7.9000	7.9000	7.6000	7.6000	-6.748%	12	2,300	+347.368%
2026-04-06	8.1500	8.1500	8.1500	8.1500	-4.118%	7	2,302	+317.178%
2026-04-02	8.0000	8.5000	8.0000	8.5000	+1.311%	6	2,300	+300.000%
2026-04-01	8.3900	8.3900	8.3900	8.3900	-0.119%	1	2,300	+305.244%
2026-03-31	8.3500	8.4000	8.3000	8.4000	+6.464%	202	2,300	+304.762%
2026-03-30	7.8900	7.8900	7.8900	7.8900	+3.816%	2	2,401	+330.925%
2026-03-27	7.3600	7.6000	7.3600	7.6000	-7.430%	117	2,403	+347.368%
2026-03-26	8.2000	8.2100	8.2000	8.2100	-1.084%	5	2,466	+314.129%
2026-03-25	8.4000	8.5000	8.1400	8.3000	-5.143%	608	2,466	+309.639%
2026-03-24	8.7500	8.7500	8.7500	8.7500	-14.216%	1	2,293	+288.571%
2026-03-23	10.2000	10.2000	10.2000	10.2000	0.000%	3	2,292	+233.333%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-4.225%	11	2,295	+233.333%
2026-03-19	10.7000	10.7000	10.6500	10.6500	-8.584%	4	2,296	+219.249%
2026-03-17	11.6900	11.6900	11.6500	11.6500	-6.800%	2	2,294	+191.845%
2026-03-13	12.5000	12.5000	12.5000	12.5000	-11.032%	2	2,293	+172.000%
2026-03-12	14.0500	14.0500	14.0500	14.0500	-4.487%	1	2,293	+141.993%
2026-03-10	14.7100	14.7100	14.7100	14.7100	-1.605%	5	2,293	+131.135%
2026-03-09	15.4000	15.4000	14.9300	14.9500	-8.282%	25	2,293	+127.425%
2026-03-06	16.3000	16.3000	16.3000	16.3000	-4.678%	1	2,293	+108.589%
2026-03-05	17.1100	17.1100	17.1000	17.1000	+7.210%	10	2,292	+98.830%
2026-03-04	15.9500	15.9500	15.9500	15.9500	+14.583%	1	2,292	+113.166%
2026-02-25	13.9200	13.9200	13.9200	13.9200	+11.360%	1	2,292	+144.253%
2026-02-23	12.5000	12.5000	12.5000	12.5000	-6.716%	1	2,292	+172.000%
2026-02-20	13.4000	13.4000	13.4000	13.4000	-1.543%	3	2,291	+153.731%
2026-02-19	13.6100	13.6100	13.6100	13.6100	-18.746%	10	2,294	+149.816%
2026-02-10	16.7500	16.7500	16.7500	16.7500	+13.176%	4	2,284	+102.985%
2026-02-09	14.8000	14.8000	14.8000	14.8000	+17.928%	6	2,288	+129.730%
2026-02-06	12.5500	12.5500	12.5500	12.5500	-2.713%	3	2,288	+170.916%
2026-02-05	13.4500	13.4500	12.8500	12.9000	-15.961%	74	2,288	+163.566%
2026-02-04	14.8000	15.3500	14.8000	15.3500	+3.367%	35	2,358	+121.498%
2026-02-03	14.9500	14.9500	14.8500	14.8500	-5.714%	2	2,386	+128.956%
2026-02-02	16.3000	16.3000	15.7500	15.7500	-13.271%	4	2,387	+115.873%
2026-01-30	18.1600	18.1600	18.1600	18.1600	+9.728%	1	2,388	+87.225%
2026-01-29	19.0000	19.0000	16.5500	16.5500	-42.535%	18	2,388	+105.438%
2026-01-28	28.8500	28.8500	28.8000	28.8000	-0.208%	4	2,392	+18.056%
2026-01-27	28.4000	28.8600	28.4000	28.8600	+12.602%	11	2,396	+17.810%
2026-01-23	25.6300	25.6300	25.6300	25.6300	+29.772%	1	2,395	+32.657%
2026-01-21	19.7500	19.7500	19.7500	19.7500	-4.589%	2	2,396	+72.152%
2026-01-20	20.6500	20.7000	20.6500	20.7000	-6.335%	3	2,396	+64.251%
2026-01-14	22.1000	22.1000	22.1000	22.1000	-10.599%	2	2,396	+53.846%
2026-01-13	24.7200	24.7200	24.7200	24.7200	-6.717%	1	2,395	+37.540%
2026-01-12	26.5000	26.5000	26.5000	26.5000	+0.646%	25	2,395	+28.302%
2026-01-09	26.3300	26.3300	26.3300	26.3300	-0.829%	25	2,420	+29.130%
2026-01-08	26.5500	26.5500	26.5500	26.5500	-10.304%	3	2,395	+28.060%
2026-01-07	29.6000	29.6000	29.6000	29.6000	+14.951%	1	2,395	+14.865%
2026-01-05	25.9500	25.9500	25.7500	25.7500	-0.387%	3	2,395	+32.039%
2026-01-02	26.3500	26.3500	25.7700	25.8500	-10.056%	248	2,394	+31.528%
2025-12-31	29.4500	29.4500	28.7400	28.7400	-3.395%	4	2,433	+18.302%
2025-12-30	29.7500	29.7500	29.7500	29.7500	+2.586%	1	2,433	+14.286%
2025-12-29	29.0000	29.0000	29.0000	29.0000	-3.010%	1	2,433	+17.241%
2025-12-26	29.9000	29.9000	29.9000	29.9000	-1.548%	4	2,434	+13.712%
2025-12-23	30.3000	30.3700	30.3000	30.3700	-0.914%	4	2,435	+11.953%
2025-12-19	30.6500	30.6500	30.6500	30.6500	+3.442%	1	2,436	+10.930%
2025-12-15	29.6300	29.6300	29.6300	29.6300	-9.939%	1	2,436	+14.749%
2025-12-11	32.9000	32.9000	32.9000	32.9000	+5.145%	2	2,436	+3.343%
2025-12-10	31.8000	32.1500	31.2900	31.2900	-11.108%	35	2,436	+8.661%
2025-12-08	32.8500	35.2800	32.6500	35.2000	+9.385%	33	2,436	-3.409%
2025-12-05	32.1800	32.1800	32.1800	32.1800	+2.812%	1	2,434	+5.656%
2025-12-04	31.4500	31.5000	31.3000	31.3000	-2.279%	27	2,434	+8.626%
2025-12-03	30.2500	32.3000	30.2500	32.0300	-4.388%	10	2,408	+6.150%
2025-12-01	33.1100	33.5000	33.1100	33.5000	+0.149%	12	2,414	+1.493%
2025-11-26	34.0500	34.0500	33.4500	33.4500	+9.672%	38	2,430	+1.644%
2025-11-25	28.2100	30.5000	28.2100	30.5000	+1.768%	18	2,430	+11.475%
2025-11-24	29.2500	29.9700	29.2500	29.9700	-0.432%	11	2,436	+13.447%
2025-11-21	30.1000	30.1300	29.9200	30.1000	-8.788%	6	2,439	+12.957%
2025-11-20	35.8200	36.1100	33.0000	33.0000	-4.348%	15	2,441	+3.030%
2025-11-19	36.0600	36.2000	34.5000	34.5000	-10.436%	86	2,439	-1.449%
2025-11-18	39.0000	39.0000	37.0000	38.5200	-7.181%	32	2,476	-11.734%
2025-11-17	42.2000	43.1600	41.5000	41.5000	-0.408%	18	2,477	-18.072%
2025-11-11	41.8600	41.8600	41.6700	41.6700	+5.520%	7	2,486	-18.407%
2025-11-10	40.0000	40.8000	39.4900	39.4900	+1.726%	9	2,493	-13.902%
2025-11-07	38.5100	38.9000	38.4000	38.8200	-6.345%	19	2,487	-12.416%
2025-11-05	41.4500	41.4500	41.4500	41.4500	-0.120%	1	2,484	-17.973%
2025-11-04	42.0600	42.0600	41.5000	41.5000	-6.426%	3	2,484	-18.072%
2025-11-03	46.0000	46.0000	44.3500	44.3500	+0.750%	3	2,484	-23.337%
2025-10-31	44.0200	44.0200	44.0200	44.0200	-6.500%	2	2,484	-22.762%
2025-10-30	49.0000	49.0000	46.0100	47.0800	-14.400%	6	2,484	-27.782%
2025-10-29	55.0000	55.0000	55.0000	55.0000	+0.917%	2	2,482	-38.182%
2025-10-28	55.5000	55.5000	54.0500	54.5000	+14.280%	6	2,482	-37.615%
2025-10-27	45.0500	48.0000	45.0500	47.6900	+8.881%	5	2,488	-28.706%
2025-10-24	43.2500	43.8000	43.2500	43.8000	+10.746%	16	2,488	-22.374%
2025-10-21	39.3000	39.6200	39.3000	39.5500	-0.378%	4	2,485	-14.033%
2025-10-20	39.7000	39.7000	39.7000	39.7000	+0.506%	1	2,486	-14.358%
2025-10-17	39.6500	39.6500	39.5000	39.5000	-1.863%	34	2,486	-13.924%
2025-10-15	40.2500	40.2500	40.2500	40.2500	+6.566%	1	2,501	-15.528%
2025-10-14	37.7700	37.7700	37.7700	37.7700	-4.741%	40	2,502	-9.981%
2025-10-13	39.4700	39.7500	39.4700	39.6500	-3.410%	4	2,502	-14.250%
2025-10-10	42.6900	42.6900	41.0500	41.0500	-1.794%	2	2,503	-17.174%
2025-10-09	41.8000	41.8000	41.5000	41.8000	-1.809%	5	2,505	-18.660%
2025-10-08	42.7300	42.7300	42.5700	42.5700	-0.047%	19	2,506	-20.132%
2025-10-07	43.0000	43.0000	42.2500	42.5900	-3.968%	68	2,497	-20.169%
2025-10-06	43.6100	44.3500	43.6100	44.3500	+10.737%	2	2,497	-23.337%
2025-10-03	38.6000	40.0500	38.6000	40.0500	+1.264%	6	2,497	-15.106%
2025-10-02	39.5500	39.5500	39.5500	39.5500	+2.861%	1	2,502	-14.033%
2025-10-01	37.3000	38.4500	37.3000	38.4500	+1.318%	5	2,502	-11.573%
2025-09-29	37.8500	38.2200	37.8000	37.9500	+5.417%	6	2,502	-10.408%
2025-09-25	36.5000	36.5000	36.0000	36.0000	-0.470%	3	2,504	-5.556%
2025-09-24	37.0000	37.1500	36.1500	36.1700	-1.845%	6	2,507	-5.999%
2025-09-23	37.6500	37.6500	36.8500	36.8500	-5.513%	89	2,508	-7.734%
2025-09-22	39.0000	39.0000	39.0000	39.0000	+2.632%	2	2,574	-12.821%
2025-09-19	38.0000	38.0000	38.0000	38.0000	+2.288%	1	2,576	-10.526%
2025-09-18	37.1500	37.1500	37.1500	37.1500	+2.709%	1	2,577	-8.479%
2025-09-17	35.8200	36.1700	35.8200	36.1700	-3.675%	2	2,578	-5.999%
2025-09-16	37.1400	37.5500	37.1400	37.5500	0.000%	2	2,578	-9.454%
2025-09-15	34.8800	37.5500	34.8800	37.5500	+2.066%	15	2,580	-9.454%
2025-09-12	34.6300	36.8900	34.6300	36.7900	+12.267%	14	2,579	-7.584%
2025-09-11	32.0000	33.0600	32.0000	32.7700	+5.710%	22	2,573	+3.753%
2025-09-10	31.0000	31.0000	31.0000	31.0000	-0.482%	1	2,580	+9.677%
2025-09-09	31.3000	31.3500	31.0000	31.1500	-2.198%	12	2,580	+9.149%
2025-09-08	31.8500	31.8500	31.8500	31.8500	+6.273%	1	2,579	+6.750%
2025-09-05	32.4000	32.4000	29.6000	29.9700	-12.878%	9	2,579	+13.447%
2025-09-03	34.4000	34.4000	34.4000	34.4000	+1.715%	10	2,581	-1.163%
2025-09-02	32.5300	33.8200	32.3200	33.8200	-4.732%	19	2,581	+0.532%
2025-08-29	35.6000	35.6000	35.5000	35.5000	-1.224%	2	2,595	-4.225%
2025-08-28	35.9500	35.9500	35.7600	35.9400	+3.723%	6	2,595	-5.398%
2025-08-27	34.6500	34.6500	34.6500	34.6500	+1.762%	15	2,589	-1.876%
2025-08-26	34.0500	34.0500	34.0500	34.0500	-1.447%	1	2,589	-0.147%
2025-08-25	34.6900	34.6900	34.5500	34.5500	-3.599%	3	2,589	-1.592%
2025-08-22	35.8400	35.8400	35.8400	35.8400	+0.392%	1	2,589	-5.134%
2025-08-21	35.6200	35.7000	35.6200	35.7000	+0.196%	3	2,589	-4.762%
2025-08-20	36.5300	36.5300	35.1800	35.6300	-3.703%	12	2,587	-4.575%
2025-08-19	38.1900	38.1900	36.8900	37.0000	-6.210%	78	2,586	-8.108%
2025-08-18	41.3000	41.3000	39.3600	39.4500	-5.847%	6	2,660	-13.815%
2025-08-15	42.7900	43.0000	41.9000	41.9000	-2.331%	10	2,657	-18.854%
2025-08-14	42.1600	43.0000	42.1600	42.9000	+4.634%	8	2,660	-20.746%
2025-08-13	41.5000	41.5000	41.0000	41.0000	-8.889%	6	2,664	-17.073%
2025-08-12	43.2000	45.0000	43.2000	45.0000	+4.895%	6	2,661	-24.444%
2025-08-11	42.6100	42.9000	42.6000	42.9000	+1.683%	11	2,664	-20.746%
2025-08-08	42.0000	42.3600	42.0000	42.1900	+0.572%	7	2,668	-19.412%
2025-08-07	44.0000	44.1500	41.6900	41.9500	-4.420%	206	2,668	-18.951%
2025-08-06	44.5000	44.5000	43.8900	43.8900	-6.218%	6	2,675	-22.534%
2025-08-05	46.8000	46.8000	46.8000	46.8000	-1.990%	3	2,675	-27.350%
2025-08-04	49.0500	49.3000	47.7500	47.7500	+8.203%	26	2,675	-28.796%
2025-08-01	47.8700	47.8700	44.1300	44.1300	-9.939%	22	2,662	-22.955%
2025-07-31	57.0000	57.0000	48.0000	49.0000	+24.745%	364	2,662	-30.612%
2025-07-30	39.6000	39.9000	39.2800	39.2800	-0.557%	183	2,574	-13.442%
2025-07-29	40.0000	40.0000	39.4500	39.5000	-2.829%	50	2,407	-13.924%
2025-07-28	40.6500	40.6500	40.6500	40.6500	+2.911%	2	2,387	-16.359%
2025-07-25	39.4000	39.5000	39.4000	39.5000	+5.756%	6	2,385	-13.924%
2025-07-24	37.6500	37.6500	37.3500	37.3500	+2.893%	17	2,385	-8.969%
2025-07-23	35.2400	36.3000	35.2400	36.3000	-3.457%	19	2,370	-6.336%
2025-07-22	37.6000	37.6000	37.6000	37.6000	-2.211%	1	2,375	-9.574%
2025-07-21	38.0000	38.8900	38.0000	38.4500	+4.626%	30	2,376	-11.573%
2025-07-18	39.0000	39.0000	36.7500	36.7500	-8.331%	5	2,369	-7.483%
2025-07-17	39.0300	40.4500	39.0300	40.0900	+6.340%	25	2,369	-15.191%
2025-07-16	37.4500	37.7000	37.4500	37.7000	-0.580%	3	2,365	-9.814%
2025-07-15	37.7200	37.9200	37.7200	37.9200	-0.263%	2	2,364	-10.338%
2025-07-11	38.0200	38.0200	38.0200	38.0200	+4.050%	2	2,362	-10.573%
2025-07-10	36.6700	36.7000	35.8100	36.5400	+1.247%	10	2,362	-6.951%
2025-07-09	37.6100	37.6100	36.0900	36.0900	+7.892%	35	2,361	-5.791%
2025-07-02	33.0000	33.6000	33.0000	33.4500	-0.446%	314	2,358	+1.644%
2025-07-01	33.6000	33.6000	33.6000	33.6000	-4.600%	1	2,256	+1.190%
2025-06-30	35.2000	35.2200	35.1900	35.2200	-0.508%	10	2,256	-3.464%
2025-06-27	35.7000	35.7000	35.4000	35.4000	+4.118%	28	2,248	-3.955%
2025-06-26	34.7500	34.7500	34.0000	34.0000	+2.719%	17	2,250	0.000%
2025-06-25	34.1500	34.1500	32.8000	33.1000	-1.194%	9	2,249	+2.719%
2025-06-24	32.0000	33.5000	32.0000	33.5000	+4.688%	39	2,249	+1.493%
2025-06-23	28.7200	32.6000	28.7200	32.0000	+6.312%	150	2,219	+6.250%
2025-06-17	30.1000	30.1000	30.1000	30.1000	-4.140%	9	2,226	+12.957%
2025-06-16	28.3000	31.4000	28.3000	31.4000	+4.667%	3	2,226	+8.280%
2025-06-13	30.5000	30.5000	30.0000	30.0000	-4.913%	15	2,223	+13.333%
2025-06-12	30.4000	31.5500	30.4000	31.5500	+6.050%	15	2,229	+7.765%
2025-06-11	29.8000	29.8000	29.7200	29.7500	+4.938%	5	2,227	+14.286%
2025-06-10	28.3500	28.3500	28.3500	28.3500	-3.898%	1	2,228	+19.929%
2025-06-06	29.0400	29.5000	29.0400	29.5000	+6.498%	8	2,229	+15.254%
2025-06-05	28.0000	28.0000	27.7000	27.7000	+3.012%	6	2,229	+22.744%
2025-06-04	27.5000	27.5000	26.6400	26.8900	-0.958%	17	2,229	+26.441%
2025-06-03	27.1500	27.1500	27.1500	27.1500	+0.556%	1	2,230	+25.230%
2025-06-02	27.0000	27.0000	27.0000	27.0000	+2.662%	2	2,230	+25.926%
2025-05-30	26.1100	26.3500	26.0300	26.3000	-2.048%	54	2,232	+29.278%
2025-05-29	25.2500	26.8500	25.2500	26.8500	-0.371%	68	2,238	+26.629%
2025-05-28	26.8700	26.9500	26.8700	26.9500	-0.370%	42	2,238	+26.160%
2025-05-27	26.9300	27.0500	26.8000	27.0500	+7.341%	3	2,197	+25.693%
2025-05-23	25.6500	25.6500	25.2000	25.2000	-5.618%	8	2,197	+34.921%
2025-05-22	27.8900	27.9000	26.0000	26.7000	+1.521%	21	2,197	+27.341%
2025-05-21	26.8000	26.8000	26.3000	26.3000	-0.755%	9	2,182	+29.278%
2025-05-20	26.5000	26.5000	26.5000	26.5000	-1.852%	1	2,191	+28.302%
2025-05-19	27.7500	27.7500	26.4300	27.0000	+6.846%	16	2,192	+25.926%
2025-05-16	26.0000	26.0000	25.2700	25.2700	-2.994%	4	2,189	+34.547%
2025-05-15	26.0500	26.0500	26.0500	26.0500	+0.192%	1	2,189	+30.518%
2025-05-14	25.4500	26.1000	25.4500	26.0000	+4.839%	14	2,190	+30.769%
2025-05-13	24.8000	24.8000	23.7400	24.8000	+0.813%	32	2,185	+37.097%
2025-05-12	23.5500	24.6000	22.8400	24.6000	+9.333%	501	2,175	+38.211%
2025-05-09	24.1000	24.1000	21.9500	22.5000	-10.000%	30	1,969	+51.111%
2025-05-08	23.0000	25.0000	23.0000	25.0000	+12.057%	49	1,963	+36.000%
2025-05-07	21.0000	22.9200	20.9500	22.3100	-5.064%	15	2,005	+52.398%
2025-05-06	22.0000	23.5000	21.5200	23.5000	+4.444%	7	2,001	+44.681%
2025-05-05	22.3800	24.2500	21.9000	22.5000	+0.536%	504	2,004	+51.111%
2025-05-02	21.0000	23.0400	21.0000	22.3800	+13.951%	64	1,607	+51.921%
2025-05-01	20.1000	23.5100	19.6400	19.6400	+52.248%	419	1,600	+73.116%
2025-04-30	11.6800	13.5800	11.6500	12.9000	-0.155%	40	1,555	+163.566%
2025-04-29	14.0500	14.0500	12.1200	12.9200	+13.533%	89	1,545	+163.158%
2025-04-28	13.7000	13.7000	11.3800	11.3800	-10.394%	66	1,502	+198.770%
2025-04-25	12.7000	12.7000	11.8800	12.7000	+5.833%	26	1,477	+167.717%
2025-04-24	10.3000	12.0000	10.3000	12.0000	+12.676%	9	1,475	+183.333%
2025-04-23	10.2500	11.0000	10.2000	10.6500	+15.011%	36	1,474	+219.249%
2025-04-22	8.8500	9.2600	8.8500	9.2600	+15.750%	3	1,471	+267.171%
2025-04-21	9.0000	9.0000	8.0000	8.0000	-17.526%	50	1,469	+325.000%
2025-04-17	9.1500	10.3600	9.1500	9.7000	0.000%	6	1,423	+250.515%
2025-04-16	12.0000	12.0000	9.5000	9.7000	-17.447%	20	1,423	+250.515%
2025-04-15	12.5000	12.5000	11.7500	11.7500	-6.000%	17	1,420	+189.362%
2025-04-14	13.5000	13.5000	12.5000	12.5000	-10.394%	10	1,414	+172.000%
2025-04-11	13.7000	14.1500	12.4000	13.9500	+14.344%	188	1,406	+143.728%
2025-04-10	12.0000	12.2000	10.4800	12.2000	-2.400%	6	1,333	+178.689%
2025-04-09	10.4000	13.0000	10.4000	12.5000	+38.889%	13	1,334	+172.000%
2025-04-08	9.7700	10.2500	9.0000	9.0000	+4.651%	31	1,330	+277.778%
2025-04-07	9.0500	10.1200	8.1000	8.6000	-16.098%	116	1,334	+295.349%
2025-04-04	10.7000	12.5000	9.1500	10.2500	-10.870%	184	1,330	+231.707%
2025-04-03	10.9000	11.6900	10.9000	11.5000	-2.954%	120	1,369	+195.652%
2025-04-02	12.4500	12.5500	11.8500	11.8500	-4.049%	10	1,350	+186.920%
2025-04-01	11.7000	12.3500	11.7000	12.3500	+11.765%	133	1,375	+175.304%
2025-03-31	11.0000	11.0500	10.4500	11.0500	-7.917%	44	1,244	+207.692%
2025-03-28	12.4600	12.5000	11.6000	12.0000	-11.765%	334	1,217	+183.333%
2025-03-27	13.5700	13.6000	13.5700	13.6000	0.000%	225	1,138	+150.000%
2025-03-26	14.9500	14.9500	13.6000	13.6000	-6.785%	22	1,052	+150.000%
2025-03-25	14.6000	14.8400	14.5900	14.5900	+1.460%	12	1,034	+133.036%
2025-03-24	14.3800	14.3800	14.3800	14.3800	+4.582%	1	1,023	+136.439%
2025-03-21	13.7500	13.7500	13.7500	13.7500	+4.802%	2	1,024	+147.273%
2025-03-20	13.5000	13.5000	13.1200	13.1200	-6.419%	5	1,023	+159.146%
2025-03-19	14.0500	14.0500	14.0200	14.0200	+1.594%	3	1,020	+142.511%
2025-03-18	13.2000	13.8200	13.2000	13.8000	-5.479%	14	1,022	+146.377%
2025-03-17	14.5000	14.6000	14.5000	14.6000	-1.151%	11	1,017	+132.877%
2025-03-14	15.1000	15.1000	13.9000	14.7700	+13.615%	26	1,006	+130.196%
2025-03-13	13.5000	13.6500	13.0000	13.0000	-5.109%	6	1,000	+161.538%
2025-03-12	13.7000	13.7000	13.7000	13.7000	-1.792%	4	1,000	+148.175%
2025-03-11	15.1000	15.1500	13.5500	13.9500	+1.825%	11	997	+143.728%
2025-03-10	13.9000	13.9000	13.7000	13.7000	-11.613%	3	992	+148.175%
2025-03-07	15.2000	16.5000	15.1000	15.5000	-9.884%	38	993	+119.355%
2025-03-06	17.6100	17.6100	17.0000	17.2000	-7.527%	21	985	+97.674%
2025-03-05	16.0000	18.6000	15.4500	18.6000	+18.471%	16	967	+82.796%
2025-03-04	15.7000	15.8700	14.6500	15.7000	+6.803%	10	966	+116.561%
2025-03-03	15.2000	15.4000	14.5000	14.7000	-7.431%	43	961	+131.293%
2025-02-28	16.2300	16.3000	15.7500	15.8800	-0.750%	96	983	+114.106%
2025-02-27	18.0000	18.0000	16.0000	16.0000	-10.615%	114	980	+112.500%
2025-02-26	19.0000	19.0000	17.9000	17.9000	+5.605%	26	881	+89.944%
2025-02-25	18.2500	18.2500	16.9500	16.9500	-11.257%	8	881	+100.590%
2025-02-24	20.7500	20.7500	18.2500	19.1000	-4.500%	13	881	+78.010%
2025-02-21	22.2500	22.2500	20.0000	20.0000	-9.091%	146	880	+70.000%
2025-02-20	22.4000	22.9500	21.4000	22.0000	+0.917%	108	845	+54.545%
2025-02-19	20.4500	22.0000	19.7500	21.8000	+14.136%	63	841	+55.963%
2025-02-18	20.1300	20.1300	19.1000	19.1000	-1.292%	5	824	+78.010%
2025-02-14	20.0000	20.1200	19.0500	19.3500	-4.914%	60	815	+75.711%
2025-02-13	20.4500	20.4500	19.3000	20.3500	-2.398%	3	814	+67.076%
2025-02-12	19.8500	20.8500	19.8500	20.8500	-0.239%	45	814	+63.070%
2025-02-11	21.1500	21.1500	20.9000	20.9000	+1.951%	2	780	+62.679%
2025-02-10	21.1500	21.5000	20.5000	20.5000	-0.485%	66	779	+65.854%
2025-02-07	21.1000	21.4200	20.0000	20.6000	-6.364%	80	767	+65.049%
2025-02-06	21.8300	22.3900	21.3400	22.0000	+4.513%	4	769	+54.545%
2025-02-05	21.4500	21.4500	20.7000	21.0500	+1.202%	15	768	+61.520%
2025-02-04	19.7500	21.4000	19.7500	20.8000	-0.952%	42	766	+63.462%
2025-02-03	21.1500	21.5000	19.0000	21.0000	-4.545%	308	743	+61.905%
2025-01-31	22.7500	22.7500	21.2000	22.0000	-8.142%	168	445	+54.545%
2025-01-30	22.2000	23.9500	20.8600	23.9500	-18.259%	115	387	+41.962%
2025-01-29	29.0000	31.0000	29.0000	29.3000	-5.484%	20	296	+16.041%
2025-01-28	28.0000	31.0500	27.9000	31.0000	+11.913%	83	288	+9.677%
2025-01-27	25.3500	28.3000	24.9500	27.7000	-5.461%	144	254	+22.744%
2025-01-24	30.4000	30.9000	28.5000	29.3000	0.000%	678	197	+16.041%