Dark

MSFT20271217C700
MSFT Dec 17 2027 700.00 Call (MSFT271217C00700000)
option OPRA

EOD

Sep 29, 2026

26.15-8.181%(-2.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.1500	26.1500	25.9900	26.1500	-8.181%	6	1,555	0.000%
2026-09-25	27.2400	28.7000	26.8600	28.4800	+29.749%	7	1,554	-8.181%
2026-09-24	21.9500	21.9500	21.9500	21.9500	-5.996%	3	1,552	+19.134%
2026-09-23	23.2000	23.3500	23.2000	23.3500	+1.743%	6	1,552	+11.991%
2026-09-22	25.0000	25.0000	22.5500	22.9500	+0.306%	7	1,557	+13.943%
2026-09-21	22.8800	22.8800	22.8800	22.8800	+0.219%	1	1,551	+14.292%
2026-09-17	22.8300	22.8300	22.8300	22.8300	+4.725%	2	1,550	+14.542%
2026-09-16	21.9000	22.0000	21.8000	21.8000	-4.595%	36	1,549	+19.954%
2026-09-15	24.0900	24.0900	22.8500	22.8500	-12.115%	4	1,547	+14.442%
2026-09-14	23.4000	26.0000	23.4000	26.0000	+9.658%	7	1,546	+0.577%
2026-09-11	23.7100	23.7100	23.7100	23.7100	+6.038%	1	1,546	+10.291%
2026-09-10	21.7300	22.3600	21.7300	22.3600	+1.636%	7	1,546	+16.950%
2026-09-08	22.0000	22.0000	22.0000	22.0000	-7.290%	2	1,552	+18.864%
2026-09-04	24.2000	24.2000	23.7000	23.7300	-12.013%	12	1,547	+10.198%
2026-09-03	25.6500	27.8000	25.6500	26.9700	+17.261%	15	1,547	-3.040%
2026-09-02	24.2000	24.2500	22.5800	23.0000	-8.000%	14	1,547	+13.696%
2026-09-01	25.0000	27.2000	25.0000	25.0000	-10.714%	4	1,547	+4.600%
2026-08-31	28.4800	28.4800	28.0000	28.0000	-5.724%	9	1,547	-6.607%
2026-08-28	28.5000	31.1500	28.5000	29.7000	+9.191%	37	1,549	-11.953%
2026-08-27	25.6500	27.2000	25.6000	27.2000	+13.145%	26	1,547	-3.860%
2026-08-26	24.1500	24.2000	23.9000	24.0400	+7.321%	15	1,549	+8.777%
2026-08-25	22.4000	22.4000	22.4000	22.4000	-0.665%	1	1,546	+16.741%
2026-08-24	22.7100	22.7100	22.5500	22.5500	+1.348%	3	1,547	+15.965%
2026-08-21	22.6000	22.6000	22.2500	22.2500	+2.535%	2	1,547	+17.528%
2026-08-20	21.5000	21.7000	21.5000	21.7000	0.000%	2	1,545	+20.507%
2026-08-19	22.4000	22.4000	21.7000	21.7000	-1.899%	4	1,546	+20.507%
2026-08-18	22.4500	22.4500	22.1200	22.1200	+2.407%	48	1,544	+18.219%
2026-08-17	22.9500	22.9500	21.4000	21.6000	-17.714%	27	1,499	+21.065%
2026-08-14	26.2500	26.2500	26.2500	26.2500	+1.547%	2	1,487	-0.381%
2026-08-13	25.0400	26.3000	25.0400	25.8500	+1.373%	3	1,487	+1.161%
2026-08-12	25.9500	26.7500	25.5000	25.5000	-13.265%	29	1,487	+2.549%
2026-08-11	29.4000	29.4000	29.4000	29.4000	-3.066%	2	1,498	-11.054%
2026-08-10	31.3000	32.2000	30.3300	30.3300	+0.264%	15	1,496	-13.782%
2026-08-07	30.5000	30.5000	30.2500	30.2500	+0.666%	2	1,499	-13.554%
2026-08-06	29.2700	30.0500	28.4300	30.0500	+8.484%	54	1,500	-12.978%
2026-08-05	28.3000	28.3000	26.6300	27.7000	-1.529%	88	1,486	-5.596%
2026-08-04	26.0000	29.0000	25.7500	28.1300	+7.695%	37	1,511	-7.039%
2026-08-03	23.5000	26.1200	22.8000	26.1200	+41.957%	74	1,492	+0.115%
2026-07-31	18.2000	19.0000	17.0200	18.4000	+8.235%	65	1,496	+42.120%
2026-07-30	17.0000	17.8000	14.0000	17.0000	+61.905%	80	1,490	+53.824%
2026-07-29	11.4500	11.5300	9.7700	10.5000	-13.509%	7	1,504	+149.048%
2026-07-28	11.0000	12.1400	11.0000	12.1400	+10.364%	4	1,508	+115.404%
2026-07-27	12.0000	12.0000	11.0000	11.0000	0.000%	23	1,509	+137.727%
2026-07-24	11.0000	11.2200	11.0000	11.0000	+4.762%	3	1,522	+137.727%
2026-07-23	12.7000	12.7000	10.5000	10.5000	-12.500%	4	1,519	+149.048%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-9.774%	1	1,519	+117.917%
2026-07-21	14.0000	14.0000	13.3000	13.3000	-8.465%	2	1,520	+96.617%
2026-07-20	14.9000	14.9000	14.5300	14.5300	+12.201%	6	1,520	+79.972%
2026-07-17	13.1000	13.1000	12.9500	12.9500	-12.500%	4	1,526	+101.931%
2026-07-16	13.6000	14.8000	13.6000	14.8000	+9.630%	9	1,522	+76.689%
2026-07-15	12.7000	14.0000	12.7000	13.5000	+5.882%	26	1,528	+93.704%
2026-07-14	11.5000	12.7500	11.5000	12.7500	-5.556%	5	1,508	+105.098%
2026-07-13	13.5000	13.5000	13.5000	13.5000	+12.500%	3	1,507	+93.704%
2026-07-10	12.9100	12.9100	12.0000	12.0000	-0.826%	3	1,507	+117.917%
2026-07-09	11.3400	12.1000	11.3400	12.1000	-0.820%	6	1,506	+116.116%
2026-07-08	12.0500	12.2000	11.8500	12.2000	-8.955%	5	1,504	+114.344%
2026-07-07	13.9500	14.0000	13.4000	13.4000	-0.741%	9	1,504	+95.149%
2026-07-06	13.9000	13.9000	13.1200	13.5000	-5.197%	12	1,500	+93.704%
2026-07-02	13.8500	14.2400	13.4000	14.2400	+3.942%	27	1,494	+83.638%
2026-07-01	12.6000	13.7000	12.6000	13.7000	+19.965%	11	1,494	+90.876%
2026-06-30	11.5000	11.8500	11.2000	11.4200	+5.937%	8	1,493	+128.984%
2026-06-29	12.2900	13.0000	10.7500	10.7800	-7.069%	43	1,490	+142.579%
2026-06-26	10.0000	12.9500	10.0000	11.6000	+23.273%	33	1,466	+125.431%
2026-06-25	9.5000	9.5900	9.2900	9.4100	-10.381%	13	1,454	+177.896%
2026-06-24	11.4000	11.4000	10.5000	10.5000	-7.895%	18	1,449	+149.048%
2026-06-23	11.4000	11.4000	11.4000	11.4000	+8.057%	1	1,436	+129.386%
2026-06-22	11.3000	11.3000	10.5500	10.5500	-11.937%	5	1,435	+147.867%
2026-06-18	11.5000	12.5000	11.5000	11.9800	-4.921%	20	1,418	+118.280%
2026-06-17	12.8200	12.8200	12.6000	12.6000	-15.094%	6	1,418	+107.540%
2026-06-15	14.8400	14.8400	14.8400	14.8400	+10.746%	1	1,418	+76.213%
2026-06-12	13.1800	13.4000	12.9800	13.4000	+5.098%	71	1,418	+95.149%
2026-06-11	12.3300	12.9000	12.2200	12.7500	-5.415%	31	1,415	+105.098%
2026-06-10	14.5800	14.8400	13.4800	13.4800	-10.728%	111	1,437	+93.991%
2026-06-09	14.8000	15.3000	14.8000	15.1000	-8.761%	73	1,435	+73.179%
2026-06-08	16.5500	16.5500	16.5500	16.5500	-3.160%	1	1,475	+58.006%
2026-06-05	17.1000	17.1000	17.0900	17.0900	-7.271%	2	1,474	+53.013%
2026-06-04	19.5500	19.5500	18.4300	18.4300	+2.961%	4	1,475	+41.888%
2026-06-03	19.2500	19.2500	17.7000	17.9000	-16.744%	4	1,478	+46.089%
2026-06-02	22.9000	22.9000	21.3700	21.5000	-16.179%	8	1,478	+21.628%
2026-06-01	22.2700	25.6500	21.9600	25.6500	+38.649%	7	1,474	+1.949%
2026-05-29	17.2000	18.6900	17.2000	18.5000	+18.971%	4	1,477	+41.351%
2026-05-28	14.9400	15.5500	14.9400	15.5500	+21.674%	3	1,476	+68.167%
2026-05-27	13.0000	13.0000	12.5000	12.7800	-1.994%	8	1,475	+104.617%
2026-05-26	13.2200	13.2200	12.7000	13.0400	-5.164%	45	1,480	+100.537%
2026-05-22	13.5100	14.1400	13.5100	13.7500	+3.930%	26	1,513	+90.182%
2026-05-21	13.2300	13.2300	13.2300	13.2300	-4.130%	4	1,534	+97.657%
2026-05-19	13.8000	13.8000	13.8000	13.8000	+8.235%	1	1,534	+89.493%
2026-05-18	12.7500	12.7500	12.7500	12.7500	-4.922%	1	1,538	+105.098%
2026-05-15	13.0000	13.4100	12.7500	13.4100	+34.100%	12	1,538	+95.004%
2026-05-12	10.1000	10.1000	10.0000	10.0000	-2.913%	2	1,529	+161.500%
2026-05-11	10.3000	10.3000	10.3000	10.3000	-3.738%	9	1,529	+153.883%
2026-05-08	10.7900	11.5000	10.6600	10.7000	-5.727%	21	1,530	+144.393%
2026-05-07	12.2500	12.2500	11.0800	11.3500	+9.450%	42	1,543	+130.396%
2026-05-06	10.3700	10.3700	10.3700	10.3700	+1.468%	1	1,538	+152.170%
2026-05-05	10.2200	10.2200	10.2200	10.2200	-10.508%	1	1,538	+155.871%
2026-05-01	12.0000	12.0000	11.3500	11.4200	+3.724%	28	1,544	+128.984%
2026-04-30	11.5000	11.5000	10.1500	11.0100	-25.356%	56	1,544	+137.511%
2026-04-29	14.3700	14.9700	14.3700	14.7500	+1.724%	31	1,552	+77.288%
2026-04-28	14.7000	14.7000	14.3500	14.5000	+11.111%	6	1,543	+80.345%
2026-04-24	13.1500	13.1500	13.0500	13.0500	+4.400%	2	1,545	+100.383%
2026-04-23	13.2000	13.2000	12.5000	12.5000	-15.541%	3	1,545	+109.200%
2026-04-22	14.7000	14.8000	14.7000	14.8000	+11.278%	2	1,544	+76.689%
2026-04-21	12.4500	13.5000	12.4500	13.3000	-7.639%	4	1,548	+96.617%
2026-04-17	13.6600	14.4000	13.6600	14.4000	+12.500%	3	1,548	+81.597%
2026-04-16	12.5500	12.9500	12.5500	12.8000	+2.811%	8	1,549	+104.297%
2026-04-15	12.4500	12.4500	12.4500	12.4500	+27.692%	5	1,557	+110.040%
2026-04-14	10.1500	10.1500	9.7500	9.7500	+15.385%	7	1,557	+168.205%
2026-04-13	8.4000	8.4500	8.4000	8.4500	+30.000%	13	1,558	+209.467%
2026-04-10	6.5000	6.5000	6.5000	6.5000	+5.691%	2	1,548	+302.308%
2026-04-09	5.7000	6.1500	5.6100	6.1500	+2.500%	118	1,548	+325.203%
2026-04-08	6.6000	6.6000	6.0000	6.0000	+4.167%	3	1,436	+335.833%
2026-04-07	5.7600	5.7600	5.7600	5.7600	-6.796%	1	1,437	+353.993%
2026-04-06	6.1000	6.1800	6.1000	6.1800	-1.905%	2	1,436	+323.139%
2026-04-01	6.4000	6.6000	6.3000	6.3000	+0.800%	4	1,437	+315.079%
2026-03-31	6.2200	6.2500	6.2200	6.2500	+12.007%	3	1,434	+318.400%
2026-03-30	5.9700	5.9700	5.5800	5.5800	-5.424%	2	1,432	+368.638%
2026-03-27	5.6800	5.9000	5.6800	5.9000	-3.595%	5	1,431	+343.220%
2026-03-25	6.4000	6.4000	6.1200	6.1200	-8.657%	13	1,429	+327.288%
2026-03-24	6.6800	6.7000	6.6800	6.7000	-8.219%	5	1,422	+290.299%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-6.888%	1	1,417	+258.219%
2026-03-19	7.8400	7.8400	7.8400	7.8400	-5.314%	1	1,417	+233.546%
2026-03-18	8.4400	8.4400	8.2800	8.2800	-4.277%	4	1,416	+215.821%
2026-03-17	8.9800	8.9800	8.6500	8.6500	-12.183%	7	1,416	+202.312%
2026-03-13	9.9500	9.9500	9.5300	9.8500	-6.635%	37	1,421	+165.482%
2026-03-11	10.6000	10.6000	10.5500	10.5500	-6.472%	8	1,391	+147.867%
2026-03-10	11.2800	11.2800	11.2800	11.2800	-1.139%	2	1,399	+131.826%
2026-03-09	11.4100	11.4100	11.4100	11.4100	-12.231%	12	1,399	+129.185%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+4.000%	4	1,387	+101.154%
2026-03-03	12.0000	12.5000	12.0000	12.5000	+5.932%	2	1,383	+109.200%
2026-03-02	11.8000	11.8000	11.8000	11.8000	+6.981%	8	1,383	+121.610%
2026-02-25	10.6500	11.0300	10.6500	11.0300	+17.340%	6	1,371	+137.081%
2026-02-23	9.4000	9.4000	9.4000	9.4000	-9.441%	6	1,371	+178.191%
2026-02-20	10.3800	10.3800	10.3800	10.3800	-1.143%	2	1,366	+151.927%
2026-02-19	10.6000	10.6000	10.5000	10.5000	-2.326%	6	1,366	+149.048%
2026-02-13	10.6000	10.7500	10.6000	10.7500	-2.891%	2	1,364	+143.256%
2026-02-12	10.8300	11.0700	10.4500	11.0700	-1.337%	36	1,364	+136.224%
2026-02-11	11.2100	11.2200	11.2100	11.2200	-16.889%	5	1,358	+133.066%
2026-02-10	13.5000	13.5000	13.5000	13.5000	+31.965%	1	1,358	+93.704%
2026-02-06	9.7800	10.2400	9.6700	10.2300	+8.830%	9	1,357	+155.621%
2026-02-05	10.0000	10.4000	9.2600	9.4000	-19.589%	45	1,356	+178.191%
2026-02-04	10.7000	11.6900	10.7000	11.6900	+9.972%	29	1,343	+123.695%
2026-02-03	11.4000	11.4000	10.6300	10.6300	-11.417%	11	1,315	+146.002%
2026-02-02	12.3800	12.3800	12.0000	12.0000	-11.308%	6	1,306	+117.917%
2026-01-30	13.3500	13.5300	13.3500	13.5300	+5.456%	12	1,305	+93.274%
2026-01-29	14.3000	14.3000	12.6000	12.8300	-44.459%	140	1,312	+103.819%
2026-01-28	23.0000	23.1000	23.0000	23.1000	+5.528%	6	1,311	+13.203%
2026-01-27	22.0000	22.0000	21.8900	21.8900	+9.450%	2	1,311	+19.461%
2026-01-23	19.1500	20.0000	19.0000	20.0000	+25.392%	6	1,311	+30.750%
2026-01-22	15.0700	15.9500	15.0700	15.9500	+7.989%	14	1,311	+63.950%
2026-01-21	14.8800	14.9000	14.3000	14.7700	-5.743%	23	1,312	+77.048%
2026-01-20	14.8100	15.6700	14.8100	15.6700	-8.094%	8	1,329	+66.879%
2026-01-16	17.1500	17.4500	17.0500	17.0500	+1.791%	11	1,335	+53.372%
2026-01-15	16.7500	16.7500	16.7500	16.7500	-2.047%	1	1,335	+56.119%
2026-01-14	19.2300	19.2300	17.0500	17.1000	-4.735%	26	1,334	+52.924%
2026-01-13	17.9500	17.9500	17.9500	17.9500	-11.358%	10	1,312	+45.682%
2026-01-09	20.2500	20.2500	20.2500	20.2500	+0.099%	1	1,322	+29.136%
2026-01-08	20.7700	20.7700	20.0500	20.2300	-9.242%	32	1,322	+29.263%
2026-01-07	22.4000	22.4100	22.2900	22.2900	+9.803%	8	1,322	+17.317%
2026-01-06	19.4000	20.3000	19.4000	20.3000	+2.525%	2	1,324	+28.818%
2026-01-02	20.8000	20.8000	19.2000	19.8000	-8.333%	7	1,324	+32.071%
2025-12-31	22.0200	22.0500	21.6000	21.6000	-6.087%	14	1,331	+21.065%
2025-12-29	23.0000	23.0000	23.0000	23.0000	-0.433%	1	1,331	+13.696%
2025-12-23	23.1000	23.1000	23.1000	23.1000	-3.950%	3	1,332	+13.203%
2025-12-18	23.3000	24.1000	23.0000	24.0500	-1.434%	204	1,335	+8.732%
2025-12-12	24.8000	24.8000	24.4000	24.4000	-3.937%	4	1,351	+7.172%
2025-12-10	25.8000	25.8000	24.5700	25.4000	-7.535%	4	1,351	+2.953%
2025-12-09	27.3500	27.4700	27.3500	27.4700	+0.255%	6	1,350	-4.805%
2025-12-08	27.6500	27.6500	27.4000	27.4000	+8.515%	4	1,351	-4.562%
2025-12-05	25.3500	25.3500	25.2500	25.2500	+2.977%	2	1,355	+3.564%
2025-12-04	24.5200	24.5200	24.5200	24.5200	+5.462%	5	1,354	+6.648%
2025-12-03	23.6000	23.6000	23.2500	23.2500	-12.396%	2	1,349	+12.473%
2025-12-02	26.5400	26.5400	26.5400	26.5400	+0.075%	1	1,347	-1.469%
2025-12-01	26.5200	26.5200	26.4800	26.5200	-4.364%	6	1,348	-1.395%
2025-11-28	27.7300	27.7300	27.7300	27.7300	+4.523%	1	1,354	-5.698%
2025-11-26	26.7100	26.7100	26.5300	26.5300	+12.130%	4	1,357	-1.432%
2025-11-25	21.7700	23.6600	21.7700	23.6600	+5.156%	9	1,357	+10.524%
2025-11-24	21.7700	22.8000	21.7700	22.5000	-6.909%	20	1,356	+16.222%
2025-11-21	24.1700	24.1700	24.1700	24.1700	-8.099%	1	1,374	+8.192%
2025-11-20	28.8000	28.8000	26.3000	26.3000	-6.738%	34	1,373	-0.570%
2025-11-19	30.0500	30.1000	28.2000	28.2000	-4.569%	52	1,383	-7.270%
2025-11-18	30.6400	30.7400	28.8300	29.5500	-12.444%	103	1,416	-11.506%
2025-11-17	34.3000	34.3000	33.7500	33.7500	+2.802%	2	1,372	-22.519%
2025-11-14	31.1300	32.8300	31.1300	32.8300	+1.957%	4	1,374	-20.347%
2025-11-13	34.0800	34.0800	31.9700	32.2000	+2.875%	183	1,372	-18.789%
2025-11-12	31.8800	31.8800	31.3000	31.3000	-4.718%	12	1,247	-16.454%
2025-11-11	31.7500	32.8500	31.1000	32.8500	+2.656%	32	1,248	-20.396%
2025-11-10	31.1500	32.7000	31.1500	32.0000	+6.101%	8	1,249	-18.281%
2025-11-07	30.1000	30.1600	30.0000	30.1600	-2.772%	13	1,247	-13.296%
2025-11-06	31.4700	31.6500	30.8800	31.0200	-5.456%	15	1,255	-15.700%
2025-11-05	33.2000	33.2000	32.7000	32.8100	+0.954%	25	1,248	-20.299%
2025-11-04	32.0000	33.7100	32.0000	32.5000	-3.561%	215	1,245	-19.538%
2025-11-03	33.9500	33.9500	33.7000	33.7000	-3.161%	19	1,234	-22.404%
2025-10-31	35.2000	35.2000	34.8000	34.8000	-2.793%	11	1,234	-24.856%
2025-10-30	39.7000	39.7000	35.8000	35.8000	-18.265%	41	1,242	-26.955%
2025-10-29	43.1000	43.8000	41.8000	43.8000	-0.455%	44	1,223	-40.297%
2025-10-28	43.7300	44.0600	42.5000	44.0000	+15.789%	116	1,209	-40.568%
2025-10-27	38.0900	38.0900	37.8500	38.0000	+22.977%	7	1,191	-31.184%
2025-10-21	30.6500	30.9000	30.4000	30.9000	-0.323%	4	1,191	-15.372%
2025-10-20	31.0000	31.0000	31.0000	31.0000	+0.389%	1	1,192	-15.645%
2025-10-17	30.0000	30.8800	30.0000	30.8800	+2.933%	27	1,192	-15.317%
2025-10-16	30.0000	30.0000	30.0000	30.0000	-5.063%	1	1,212	-12.833%
2025-10-15	31.6000	31.6000	31.6000	31.6000	+4.636%	7	1,212	-17.247%
2025-10-14	30.8000	30.8000	30.0900	30.2000	-1.307%	5	1,212	-13.411%
2025-10-13	30.9600	30.9600	30.6000	30.6000	-1.290%	3	1,213	-14.542%
2025-10-10	32.4600	32.4600	31.0000	31.0000	-4.908%	5	1,215	-15.645%
2025-10-09	33.0000	33.0000	32.1000	32.6000	-2.249%	8	1,217	-19.785%
2025-10-08	33.8600	34.0500	33.3500	33.3500	+1.925%	300	1,220	-21.589%
2025-10-07	32.7200	32.7200	32.7200	32.7200	-6.514%	1	1,145	-20.079%
2025-10-06	32.3500	35.0000	32.2000	35.0000	+16.473%	33	1,145	-25.286%
2025-10-03	30.6500	30.6500	30.0500	30.0500	+3.052%	2	1,139	-12.978%
2025-10-01	29.1600	29.1600	29.1600	29.1600	+6.036%	1	1,138	-10.322%
2025-09-26	27.5000	27.5000	27.5000	27.5000	+0.219%	2	1,139	-4.909%
2025-09-25	28.0200	28.0200	27.1900	27.4400	-1.825%	53	1,139	-4.701%
2025-09-24	28.5500	28.5500	27.8000	27.9500	-0.887%	15	1,122	-6.440%
2025-09-23	28.8500	28.9000	28.2000	28.2000	-2.759%	5	1,123	-7.270%
2025-09-19	28.8000	29.1500	28.8000	29.0000	+2.837%	15	1,123	-9.828%
2025-09-18	28.9000	28.9000	28.2000	28.2000	-0.177%	8	1,123	-7.270%
2025-09-17	27.7000	28.2500	27.7000	28.2500	-2.553%	2	1,126	-7.434%
2025-09-16	28.9500	28.9900	28.9500	28.9900	-0.241%	2	1,125	-9.796%
2025-09-15	27.5000	29.0600	27.5000	29.0600	+3.196%	8	1,126	-10.014%
2025-09-12	26.0300	28.5500	26.0300	28.1600	+11.304%	27	1,120	-7.138%
2025-09-11	24.1500	25.4000	24.1500	25.3000	+1.403%	14	1,103	+3.360%
2025-09-10	24.4900	24.9500	24.3500	24.9500	+5.676%	10	1,101	+4.810%
2025-09-09	23.6000	23.6100	23.6000	23.6100	-2.033%	2	1,096	+10.758%
2025-09-08	24.0000	24.3900	24.0000	24.1000	+5.470%	6	1,095	+8.506%
2025-09-05	24.4500	24.4500	22.2500	22.8500	-10.672%	27	1,092	+14.442%
2025-09-04	25.5500	25.5800	25.5500	25.5800	-0.776%	3	1,093	+2.228%
2025-09-03	25.6000	25.7800	25.5000	25.7800	-0.846%	6	1,091	+1.435%
2025-09-02	25.5300	26.0000	25.5300	26.0000	-4.059%	56	1,088	+0.577%
2025-08-29	27.1000	27.1000	27.1000	27.1000	-0.514%	1	1,034	-3.506%
2025-08-28	27.1000	27.3600	27.1000	27.2400	+3.495%	25	1,034	-4.001%
2025-08-27	26.4000	26.4000	25.9000	26.3200	+4.652%	40	1,028	-0.646%
2025-08-26	26.2200	26.4000	25.0000	25.1500	-5.629%	32	1,024	+3.976%
2025-08-25	27.0000	27.0000	26.6500	26.6500	-1.842%	11	1,030	-1.876%
2025-08-22	27.6500	27.6500	27.1000	27.1500	-1.093%	22	1,036	-3.683%
2025-08-21	27.3000	28.1500	27.3000	27.4500	+1.068%	11	1,033	-4.736%
2025-08-20	28.0000	28.5500	27.0000	27.1600	-4.735%	14	1,032	-3.719%
2025-08-19	30.3000	30.3000	28.3000	28.5100	-4.967%	110	1,026	-8.278%
2025-08-18	31.4600	31.4600	30.0000	30.0000	-8.537%	6	1,020	-12.833%
2025-08-14	32.8000	32.8000	32.8000	32.8000	+4.127%	17	1,019	-20.274%
2025-08-13	31.5000	31.5000	31.5000	31.5000	-6.389%	1	1,019	-16.984%
2025-08-12	33.6500	33.6500	33.6500	33.6500	+0.448%	1	1,019	-22.288%
2025-08-11	33.5000	33.5000	33.5000	33.5000	+1.300%	1	1,019	-21.940%
2025-08-08	33.3400	33.4000	33.0700	33.0700	+1.566%	13	1,019	-20.925%
2025-08-07	34.6000	34.6000	32.5600	32.5600	-6.302%	9	1,006	-19.687%
2025-08-06	34.5500	34.7500	34.5000	34.7500	-6.081%	6	1,002	-24.748%
2025-08-05	37.9900	37.9900	37.0000	37.0000	-1.987%	2	998	-29.324%
2025-08-04	37.0000	38.4000	37.0000	37.7500	+10.639%	11	997	-30.728%
2025-08-01	37.5700	37.5700	34.1200	34.1200	-11.331%	26	991	-23.359%
2025-07-31	42.0000	42.0000	37.3500	38.4800	+23.810%	93	1,006	-32.043%
2025-07-30	30.6000	31.0800	30.4100	31.0800	+2.237%	13	961	-15.862%
2025-07-29	31.0000	31.0000	30.4000	30.4000	-1.840%	44	959	-13.980%
2025-07-25	30.9700	30.9700	30.9700	30.9700	+1.574%	1	995	-15.563%
2025-07-24	30.4000	30.4900	30.4000	30.4900	+9.676%	3	995	-14.234%
2025-07-23	27.2100	27.8000	27.2100	27.8000	-1.418%	12	994	-5.935%
2025-07-22	28.3500	28.3500	28.2000	28.2000	-5.686%	22	984	-7.270%
2025-07-18	30.0000	30.5000	29.9000	29.9000	-5.079%	32	968	-12.542%
2025-07-17	30.3900	31.5000	30.3900	31.5000	+7.472%	17	948	-16.984%
2025-07-16	29.3100	29.3100	29.3100	29.3100	-2.463%	1	943	-10.781%
2025-07-15	29.3400	30.0500	27.7000	30.0500	+3.800%	127	943	-12.978%
2025-07-14	28.3400	28.9500	28.3000	28.9500	+1.829%	4	943	-9.672%
2025-07-10	27.5000	28.4300	27.5000	28.4300	+0.637%	13	943	-8.020%
2025-07-09	28.1200	29.2800	27.7000	28.2500	+6.604%	25	933	-7.434%
2025-07-08	27.0000	27.0000	26.2500	26.5000	-0.860%	63	935	-1.321%
2025-07-07	27.3500	27.4000	26.7300	26.7300	-4.536%	8	928	-2.170%
2025-07-03	26.5200	28.0000	26.3500	28.0000	+11.866%	66	876	-6.607%
2025-07-02	25.7500	25.7500	24.8200	25.0300	-3.172%	19	876	+4.475%
2025-07-01	27.2500	27.2500	25.8500	25.8500	-6.000%	486	860	+1.161%
2025-06-30	26.8500	27.5000	26.8500	27.5000	+2.612%	240	375	-4.909%
2025-06-27	26.8000	27.0500	26.8000	26.8000	-0.741%	4	171	-2.425%
2025-06-26	26.4100	27.0000	26.1200	27.0000	+6.931%	17	168	-3.148%
2025-06-25	25.9500	25.9500	25.0000	25.2500	-0.980%	9	154	+3.564%
2025-06-24	25.7000	25.7000	24.9900	25.5000	+2.123%	8	149	+2.549%
2025-06-23	24.2000	24.9700	24.2000	24.9700	+4.652%	6	148	+4.726%
2025-06-20	24.5100	24.5700	23.8600	23.8600	+1.059%	32	146	+9.598%
2025-06-18	24.1400	24.1400	23.2700	23.6100	-1.337%	97	95	+10.758%
2025-06-17	23.6200	23.9300	23.4600	23.9300	+0.546%	143	95	+9.277%
2025-06-16	23.5000	24.2500	23.5000	23.8000	+1.234%	14	15	+9.874%
2025-06-13	23.5100	23.5100	23.5100	23.5100	+4.027%	2	4	+11.229%
2025-06-11	22.1900	22.6000	22.1900	22.6000	+4.052%	3	0	+15.708%
2025-06-10	21.7200	21.7200	21.7200	21.7200	0.000%	2	0	+20.396%