Dark

MSFT20271217C800
MSFT Dec 17 2027 800.00 Call (MSFT271217C00800000)
option OPRA

EOD

Sep 29, 2026

14.10-2.826%(-0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.0500	14.1500	13.0500	14.1000	-2.826%	6	3,218	0.000%
2026-09-28	13.9000	14.6000	13.8300	14.5100	-5.901%	33	3,219	-2.826%
2026-09-25	13.8500	16.0000	12.9900	15.4200	+29.798%	529	3,212	-8.560%
2026-09-24	11.8800	11.8800	11.8800	11.8800	-7.188%	1	3,358	+18.687%
2026-09-23	12.6500	12.8500	12.6500	12.8000	+4.918%	49	3,357	+10.156%
2026-09-22	12.3800	12.3800	11.9000	12.2000	-3.175%	17	3,321	+15.574%
2026-09-21	11.1000	12.6000	11.1000	12.6000	+12.500%	119	3,308	+11.905%
2026-09-18	11.4500	11.4500	11.2000	11.2000	-11.462%	6	3,355	+25.893%
2026-09-17	12.1500	12.6500	12.0000	12.6500	+7.935%	18	3,352	+11.462%
2026-09-16	11.9500	11.9500	11.5000	11.7200	-12.862%	35	3,334	+20.307%
2026-09-15	13.4500	13.4500	13.4500	13.4500	-1.753%	1	3,356	+4.833%
2026-09-14	12.5000	13.7300	12.5000	13.6900	+9.520%	6	3,355	+2.995%
2026-09-11	12.4300	12.5000	12.1500	12.5000	+2.041%	5	3,352	+12.800%
2026-09-10	11.8200	12.2500	11.8200	12.2500	+1.156%	2	3,352	+15.102%
2026-09-09	12.1100	12.1100	12.1100	12.1100	+0.331%	5	3,350	+16.433%
2026-09-08	12.0000	12.3200	11.6500	12.0700	-6.070%	30	3,355	+16.819%
2026-09-04	14.5000	14.5000	12.7900	12.8500	-13.468%	19	3,352	+9.728%
2026-09-03	14.5000	14.8500	14.5000	14.8500	+20.732%	56	3,352	-5.051%
2026-09-02	13.2500	13.2500	12.2500	12.3000	-9.890%	285	3,339	+14.634%
2026-09-01	14.1000	14.1000	13.6500	13.6500	-11.879%	8	3,492	+3.297%
2026-08-31	15.3800	15.7200	15.0000	15.4900	-7.246%	50	3,485	-8.974%
2026-08-28	15.2500	17.4500	15.2500	16.7000	+11.333%	116	3,466	-15.569%
2026-08-27	13.7000	15.0000	13.6100	15.0000	+16.009%	10	3,443	-6.000%
2026-08-26	12.9300	12.9300	12.9300	12.9300	+5.984%	1	3,450	+9.049%
2026-08-24	12.0700	12.2000	12.0700	12.2000	+3.390%	71	3,450	+15.574%
2026-08-21	12.2000	12.2000	11.8000	11.8000	-0.422%	2	3,489	+19.492%
2026-08-20	12.4500	12.4500	11.5200	11.8500	+0.424%	142	3,490	+18.987%
2026-08-19	12.3000	12.3000	11.7700	11.8000	-4.453%	20	3,417	+19.492%
2026-08-18	12.5000	12.5000	12.0000	12.3500	+2.490%	40	3,420	+14.170%
2026-08-17	12.1500	13.0000	11.8000	12.0500	-13.122%	135	3,437	+17.012%
2026-08-14	14.8500	14.8500	13.8700	13.8700	-4.014%	67	3,355	+1.658%
2026-08-13	14.8900	15.0000	13.5000	14.4500	+1.761%	83	3,294	-2.422%
2026-08-12	15.0000	15.7000	14.2000	14.2000	-15.476%	309	3,234	-0.704%
2026-08-11	15.7500	16.8000	15.7500	16.8000	-1.176%	203	3,057	-16.071%
2026-08-10	18.0500	18.5800	17.0000	17.0000	0.000%	34	2,986	-17.059%
2026-08-07	17.8000	18.1400	16.7500	17.0000	-1.278%	68	3,009	-17.059%
2026-08-06	16.3600	17.6900	15.9000	17.2200	+5.969%	34	3,034	-18.118%
2026-08-05	15.8000	16.2500	15.3000	16.2500	-1.515%	307	3,020	-13.231%
2026-08-04	14.0000	17.0500	14.0000	16.5000	+11.864%	37	2,857	-14.545%
2026-08-03	12.3600	15.3500	12.1800	14.7500	+42.237%	238	2,858	-4.407%
2026-07-31	9.4000	10.5000	9.0000	10.3700	+3.700%	291	2,825	+35.969%
2026-07-30	10.0600	10.0600	8.7000	10.0000	+61.290%	87	2,910	+41.000%
2026-07-29	6.4500	7.1000	6.2000	6.2000	-10.791%	45	2,947	+127.419%
2026-07-28	7.2000	7.5100	6.8000	6.9500	+2.507%	355	2,920	+102.878%
2026-07-27	7.2000	7.2000	6.7500	6.7800	+2.727%	27	2,856	+107.965%
2026-07-24	6.6500	7.6000	6.6000	6.6000	+0.763%	34	2,845	+113.636%
2026-07-23	6.5500	6.7000	6.2000	6.5500	-14.935%	49	2,853	+115.267%
2026-07-22	7.9500	8.0500	7.7000	7.7000	-9.091%	101	2,821	+83.117%
2026-07-21	8.4500	8.4700	8.2000	8.4700	-5.889%	215	2,748	+66.470%
2026-07-20	8.4000	9.0000	8.3500	9.0000	+5.882%	19	2,870	+56.667%
2026-07-17	8.2000	8.5300	8.0500	8.5000	-1.163%	107	2,865	+65.882%
2026-07-16	8.4000	9.4500	8.4000	8.6000	-2.825%	214	2,800	+63.953%
2026-07-15	8.2000	8.8500	8.2000	8.8500	+17.686%	26	2,690	+59.322%
2026-07-14	7.3000	7.9700	7.3000	7.5200	-12.558%	54	2,713	+87.500%
2026-07-13	7.8500	8.6000	7.7000	8.6000	+10.968%	21	2,690	+63.953%
2026-07-10	7.7000	8.0400	7.3000	7.7500	+9.155%	133	2,687	+81.935%
2026-07-09	7.1700	7.1900	7.0300	7.1000	-0.699%	8	2,603	+98.592%
2026-07-08	7.6500	7.6500	7.0900	7.1500	-24.737%	505	2,600	+97.203%
2026-07-07	9.5000	9.5000	9.5000	9.5000	+9.195%	1	2,296	+48.421%
2026-07-06	8.7000	8.7000	8.7000	8.7000	-5.332%	1	2,296	+62.069%
2026-07-02	8.5000	9.1900	8.3000	9.1900	+5.632%	50	2,307	+53.428%
2026-07-01	7.7000	9.0000	7.7000	8.7000	+24.286%	64	2,307	+62.069%
2026-06-30	7.8500	7.8500	7.0000	7.0000	+4.478%	18	2,300	+101.429%
2026-06-29	7.9000	7.9000	6.7000	6.7000	-3.597%	30	2,290	+110.448%
2026-06-26	6.8300	7.4500	6.8300	6.9500	+12.097%	13	2,261	+102.878%
2026-06-25	6.9000	6.9000	5.7500	6.2000	-1.587%	70	2,256	+127.419%
2026-06-24	7.1000	7.3000	6.3000	6.3000	-8.430%	26	2,236	+123.810%
2026-06-23	7.2500	7.3500	6.8800	6.8800	+4.242%	113	2,218	+104.942%
2026-06-22	7.5000	8.1000	6.6000	6.6000	-13.725%	56	2,164	+113.636%
2026-06-18	7.3000	7.8500	7.1000	7.6500	+4.795%	190	1,960	+84.314%
2026-06-17	8.3000	8.3000	7.3000	7.3000	-13.405%	76	1,960	+93.151%
2026-06-16	8.5000	8.5000	8.4300	8.4300	-15.700%	2	1,960	+67.260%
2026-06-15	9.2000	10.0000	9.2000	10.0000	+17.647%	3	1,961	+41.000%
2026-06-12	7.8500	8.7000	7.8500	8.5000	+1.311%	69	1,959	+65.882%
2026-06-11	7.7500	8.3900	7.4800	8.3900	-1.871%	35	1,956	+68.057%
2026-06-10	9.1600	9.3000	8.5500	8.5500	-7.667%	47	1,955	+64.912%
2026-06-09	9.2000	9.3000	8.8000	9.2600	-10.531%	12	1,969	+52.268%
2026-06-08	10.2500	10.3500	9.7000	10.3500	+3.500%	8	1,968	+36.232%
2026-06-05	11.2000	11.2000	10.0000	10.0000	-13.793%	24	1,968	+41.000%
2026-06-04	12.5800	13.5000	11.3800	11.6000	+2.203%	558	1,965	+21.552%
2026-06-03	12.4000	13.3500	11.2500	11.3500	-16.544%	229	1,842	+24.229%
2026-06-02	14.3000	14.3000	13.6000	13.6000	-17.576%	212	1,797	+3.676%
2026-06-01	14.2300	16.5000	13.8300	16.5000	+44.610%	726	1,701	-14.545%
2026-05-29	9.5300	11.4100	9.5300	11.4100	+28.781%	39	1,478	+23.576%
2026-05-28	8.3000	9.0000	8.3000	8.8600	+20.544%	28	1,481	+59.142%
2026-05-27	7.5000	7.5000	7.2500	7.3500	-7.314%	8	1,504	+91.837%
2026-05-26	7.9300	7.9300	7.9300	7.9300	+1.667%	1	1,506	+77.806%
2026-05-21	8.0000	8.0000	7.8000	7.8000	+6.122%	6	1,505	+80.769%
2026-05-20	6.4500	7.3500	6.4500	7.3500	-8.125%	9	1,505	+91.837%
2026-05-19	8.6000	8.6000	7.9500	8.0000	+14.286%	56	1,502	+76.250%
2026-05-18	7.3800	7.3800	7.0000	7.0000	-3.448%	4	1,502	+101.429%
2026-05-15	6.9500	7.7200	6.9500	7.2500	+16.935%	15	1,502	+94.483%
2026-05-14	5.5000	6.3500	5.5000	6.2000	+10.714%	8	1,499	+127.419%
2026-05-13	5.0000	5.6000	5.0000	5.6000	+2.752%	31	1,466	+151.786%
2026-05-12	5.5000	5.6400	5.4400	5.4500	-2.679%	23	1,466	+158.716%
2026-05-11	5.7000	5.8000	5.5000	5.6000	-4.274%	56	1,466	+151.786%
2026-05-08	5.8000	6.1000	5.7500	5.8500	-6.699%	262	1,436	+141.026%
2026-05-07	6.7000	6.7000	6.2700	6.2700	+10.387%	4	1,333	+124.880%
2026-05-06	5.2500	5.6800	5.2500	5.6800	+1.429%	6	1,337	+148.239%
2026-05-05	5.7000	5.7000	5.4800	5.6000	-0.885%	76	1,331	+151.786%
2026-05-04	6.1500	6.1500	5.6500	5.6500	-5.833%	93	1,265	+149.558%
2026-05-01	6.7000	6.7000	6.0000	6.0000	-3.226%	26	1,256	+135.000%
2026-04-30	5.8500	6.2500	5.3900	6.2000	-23.457%	119	1,256	+127.419%
2026-04-29	8.2000	8.2000	7.8000	8.1000	-4.706%	42	1,250	+74.074%
2026-04-28	8.2000	8.6000	8.0000	8.5000	+4.294%	220	1,287	+65.882%
2026-04-27	8.1000	8.1500	7.5000	8.1500	+5.433%	43	1,191	+73.006%
2026-04-24	7.2000	7.7300	7.1500	7.7300	+17.121%	5	1,163	+82.406%
2026-04-23	7.2000	7.2000	6.6000	6.6000	-18.519%	18	1,165	+113.636%
2026-04-22	7.8500	8.1000	7.8300	8.1000	+9.459%	8	1,154	+74.074%
2026-04-21	7.0300	7.4000	7.0300	7.4000	+11.278%	11	1,161	+90.541%
2026-04-20	6.5500	6.7100	6.5500	6.6500	-7.767%	54	1,161	+112.030%
2026-04-17	7.7500	8.2500	7.0500	7.2100	-1.905%	120	1,185	+95.562%
2026-04-16	6.4000	7.4500	6.4000	7.3500	+2.654%	26	1,166	+91.837%
2026-04-15	6.0500	7.2700	6.0500	7.1600	+30.182%	57	1,170	+96.927%
2026-04-14	5.5500	5.9000	5.5000	5.5000	+15.789%	9	1,157	+156.364%
2026-04-13	4.3000	4.8500	4.3000	4.7500	+33.427%	9	1,162	+196.842%
2026-04-10	3.3000	4.9500	3.3000	3.5600	+11.250%	89	1,164	+296.067%
2026-04-09	3.1800	3.2000	2.8700	3.2000	-5.882%	24	1,244	+340.625%
2026-04-08	3.5000	3.5000	3.3500	3.4000	+6.250%	10	1,227	+314.706%
2026-04-07	3.1000	3.2500	3.0000	3.2000	-1.538%	26	1,222	+340.625%
2026-04-06	3.2000	3.2500	3.2000	3.2500	-8.451%	82	1,225	+333.846%
2026-04-02	3.2500	3.5500	3.2500	3.5500	+7.576%	91	1,212	+297.183%
2026-04-01	3.5500	3.6000	3.3000	3.3000	-2.941%	100	1,212	+327.273%
2026-03-31	3.2000	3.4000	3.2000	3.4000	+13.333%	28	1,140	+314.706%
2026-03-30	3.3000	3.3000	3.0000	3.0000	-5.363%	16	1,135	+370.000%
2026-03-27	2.9700	3.1700	2.9700	3.1700	-2.462%	3	1,124	+344.795%
2026-03-26	3.2000	3.2500	3.1000	3.2500	0.000%	12	1,126	+333.846%
2026-03-25	3.3500	3.3500	3.2500	3.2500	-5.797%	12	1,124	+333.846%
2026-03-24	3.5500	3.5500	3.3000	3.4500	-8.000%	48	1,129	+308.696%
2026-03-23	3.7500	3.8000	3.7000	3.7500	-6.250%	21	1,100	+276.000%
2026-03-20	4.1000	4.1000	4.0000	4.0000	-6.760%	17	1,089	+252.500%
2026-03-19	4.2000	4.2900	4.1500	4.2900	-1.379%	15	1,078	+228.671%
2026-03-18	4.3500	4.4500	4.3500	4.3500	-5.022%	10	1,090	+224.138%
2026-03-17	4.7000	5.0000	4.5700	4.5800	-6.531%	24	1,085	+207.860%
2026-03-16	4.9000	5.0000	4.9000	4.9000	-1.010%	5	1,070	+187.755%
2026-03-13	5.2500	5.2500	4.8000	4.9500	-10.811%	9	1,067	+184.848%
2026-03-12	5.5500	5.5500	5.5500	5.5500	-5.932%	1	1,062	+154.054%
2026-03-11	5.9000	5.9000	5.9000	5.9000	+0.855%	1	1,061	+138.983%
2026-03-10	5.8500	5.8500	5.8000	5.8500	-2.500%	9	1,060	+141.026%
2026-03-09	6.2000	6.2000	5.9000	6.0000	-9.774%	27	1,060	+135.000%
2026-03-06	7.2500	7.2500	6.6500	6.6500	-8.276%	3	1,061	+112.030%
2026-03-04	6.7000	7.2500	6.7000	7.2500	+5.839%	12	1,061	+94.483%
2026-03-03	6.2000	6.8500	6.2000	6.8500	+8.903%	12	1,063	+105.839%
2026-03-02	6.4400	6.4400	6.2900	6.2900	+4.485%	2	1,060	+124.165%
2026-02-27	6.1000	6.2000	6.0000	6.0200	-7.385%	26	1,062	+134.219%
2026-02-26	6.5000	6.5500	6.4900	6.5000	+6.557%	14	1,076	+116.923%
2026-02-25	5.7000	6.1000	5.7000	6.1000	+10.909%	10	1,065	+131.148%
2026-02-24	5.4000	5.5000	5.4000	5.5000	+10.442%	2	1,065	+156.364%
2026-02-23	5.0700	5.1500	4.9800	4.9800	-10.270%	34	1,066	+183.133%
2026-02-20	5.5500	5.5500	5.5500	5.5500	+1.277%	3	1,065	+154.054%
2026-02-19	5.7500	5.8500	5.4500	5.4800	-2.143%	9	1,065	+157.299%
2026-02-18	5.6000	5.6500	5.6000	5.6000	+4.673%	4	1,059	+151.786%
2026-02-17	5.4900	5.6000	5.3000	5.3500	-10.684%	13	1,059	+163.551%
2026-02-13	5.9900	5.9900	5.9900	5.9900	-1.803%	1	1,056	+135.392%
2026-02-12	5.7600	6.1000	5.7500	6.1000	+2.007%	16	1,056	+131.148%
2026-02-11	5.8600	6.0500	5.8600	5.9800	-5.827%	42	1,055	+135.786%
2026-02-10	7.0500	7.4000	6.3500	6.3500	-3.201%	15	1,067	+122.047%
2026-02-09	6.3700	6.5600	6.3000	6.5600	+16.519%	66	1,072	+114.939%
2026-02-06	5.4000	5.6300	4.9800	5.6300	+14.664%	14	1,037	+150.444%
2026-02-05	5.5500	5.8000	4.9000	4.9100	-15.345%	161	1,035	+187.169%
2026-02-04	5.6000	6.2000	5.6000	5.8000	+1.399%	21	1,143	+143.103%
2026-02-03	6.0500	6.0500	5.7200	5.7200	-7.742%	7	1,129	+146.503%
2026-02-02	7.1000	7.1000	6.2000	6.2000	-13.889%	6	1,127	+127.419%
2026-01-30	8.4000	8.4000	7.0000	7.2000	-2.703%	9	1,122	+95.833%
2026-01-29	8.3500	8.3500	6.6500	7.4000	-39.837%	92	1,121	+90.541%
2026-01-28	12.2600	12.3000	11.6800	12.3000	+3.973%	12	1,060	+14.634%
2026-01-27	11.1500	12.0500	11.1500	11.8300	+8.532%	24	1,062	+19.189%
2026-01-26	10.1500	10.9000	10.1500	10.9000	+6.863%	11	1,062	+29.358%
2026-01-23	8.3600	10.2000	8.3600	10.2000	+25.926%	9	1,069	+38.235%
2026-01-22	7.8200	8.1000	7.8200	8.1000	+7.285%	4	1,070	+74.074%
2026-01-21	7.8500	7.8500	7.3000	7.5500	-4.430%	28	1,067	+86.755%
2026-01-20	8.1000	8.1000	7.9000	7.9000	-7.386%	2	1,068	+78.481%
2026-01-15	8.5300	8.5300	8.5300	8.5300	+0.708%	1	1,066	+65.299%
2026-01-14	9.6000	9.6000	8.4700	8.4700	-9.894%	7	1,065	+66.470%
2026-01-13	9.0700	9.4000	9.0700	9.4000	-3.590%	25	1,061	+50.000%
2026-01-12	10.2000	10.2200	9.7500	9.7500	-4.412%	8	1,049	+44.615%
2026-01-09	10.0500	10.2000	10.0500	10.2000	-1.067%	3	1,046	+38.235%
2026-01-08	10.4300	10.4300	10.1500	10.3100	-7.534%	16	1,045	+36.760%
2026-01-07	11.8200	11.8200	11.1500	11.1500	+7.212%	22	1,045	+26.457%
2026-01-06	9.9700	10.4000	9.9700	10.4000	+0.971%	24	1,045	+35.577%
2026-01-05	10.3000	10.3000	10.3000	10.3000	+1.779%	1	1,023	+36.893%
2026-01-02	10.3000	10.3000	9.9000	10.1200	-10.442%	5	1,023	+39.328%
2025-12-31	11.3000	11.3000	11.3000	11.3000	-5.042%	2	1,024	+24.779%
2025-12-30	11.9000	11.9000	11.9000	11.9000	+0.422%	1	1,024	+18.487%
2025-12-29	11.8500	11.8500	11.8500	11.8500	-3.659%	1	1,023	+18.987%
2025-12-24	12.1500	12.4400	12.1500	12.3000	+2.075%	45	1,002	+14.634%
2025-12-23	12.0500	12.0500	12.0500	12.0500	+1.261%	1	1,002	+17.012%
2025-12-22	11.9800	11.9800	11.9000	11.9000	-6.740%	4	1,001	+18.487%
2025-12-18	12.1900	12.7700	12.0800	12.7600	+6.511%	9	1,004	+10.502%
2025-12-17	11.9500	12.0000	11.8500	11.9800	-0.333%	25	1,007	+17.696%
2025-12-16	11.7500	12.0200	11.7500	12.0200	-0.166%	4	1,007	+17.304%
2025-12-15	12.7000	12.8800	11.9100	12.0400	-9.474%	16	1,005	+17.110%
2025-12-12	13.3000	13.3000	13.3000	13.3000	-6.338%	11	1,001	+6.015%
2025-12-11	13.7900	14.2000	13.7700	14.2000	+5.576%	21	1,010	-0.704%
2025-12-10	14.1000	14.1000	13.4500	13.4500	-11.513%	45	1,009	+4.833%
2025-12-09	14.8500	15.2000	14.8500	15.2000	+0.198%	11	996	-7.237%
2025-12-08	14.7000	15.2000	14.7000	15.1700	+8.357%	21	1,000	-7.053%
2025-12-05	14.0000	14.0000	13.7000	14.0000	+2.941%	3	1,000	+0.714%
2025-12-04	13.5000	13.6000	13.3400	13.6000	+1.873%	8	1,000	+3.676%
2025-12-03	14.1500	14.1500	12.8500	13.3500	-6.969%	19	999	+5.618%
2025-12-02	14.3500	14.3500	14.3500	14.3500	+0.702%	1	991	-1.742%
2025-12-01	14.0800	14.5000	14.0800	14.2500	-5.316%	77	992	-1.053%
2025-11-28	15.1600	15.6000	14.7000	15.0500	+3.865%	70	993	-6.312%
2025-11-26	13.5200	14.7500	13.4200	14.4900	+13.647%	53	989	-2.692%
2025-11-25	11.9500	12.7500	11.5300	12.7500	+6.873%	12	989	+10.588%
2025-11-24	11.4500	12.0600	11.4500	11.9300	-6.063%	15	988	+18.189%
2025-11-21	13.9500	14.3000	12.4000	12.7000	-12.894%	22	979	+11.024%
2025-11-20	15.5500	15.5500	13.8900	14.5800	-4.706%	26	975	-3.292%
2025-11-19	15.2800	15.3000	15.2500	15.3000	-8.383%	5	974	-7.843%
2025-11-18	16.9600	16.9600	15.8200	16.7000	-7.989%	86	974	-15.569%
2025-11-17	18.1500	18.1500	18.1500	18.1500	-0.548%	1	986	-22.314%
2025-11-14	17.4000	18.9500	17.4000	18.2500	+2.126%	12	988	-22.740%
2025-11-13	19.2500	19.2500	17.6400	17.8700	-6.781%	107	986	-21.097%
2025-11-12	17.6900	19.1700	17.4000	19.1700	+8.673%	6	1,010	-26.448%
2025-11-11	17.4500	17.6400	17.3200	17.6400	-1.836%	20	1,010	-20.068%
2025-11-10	17.5500	18.3000	17.4200	17.9700	+4.477%	105	1,019	-21.536%
2025-11-07	17.0000	17.2300	16.9200	17.2000	-0.865%	5	1,065	-18.023%
2025-11-06	17.6600	17.6600	16.8700	17.3500	-5.191%	12	1,064	-18.732%
2025-11-05	18.2000	18.6300	18.1500	18.3000	-1.135%	32	1,068	-22.951%
2025-11-04	18.1800	18.7700	17.9400	18.5100	-2.733%	19	1,065	-23.825%
2025-11-03	19.9000	20.8500	18.6000	19.0300	-3.597%	23	1,059	-25.906%
2025-10-31	19.6000	20.1000	19.3000	19.7400	-1.300%	78	1,059	-28.571%
2025-10-30	21.8000	21.9500	19.9000	20.0000	-18.367%	79	1,051	-29.500%
2025-10-29	24.1500	24.5000	23.8000	24.5000	-2.274%	19	1,028	-42.449%
2025-10-28	23.5000	25.0700	23.5000	25.0700	+19.381%	10	1,011	-43.757%
2025-10-27	20.0000	21.0000	19.6500	21.0000	+12.601%	24	1,021	-32.857%
2025-10-24	18.4400	18.6500	18.4400	18.6500	-0.533%	8	1,021	-24.397%
2025-10-23	18.4500	18.7500	18.4500	18.7500	+5.634%	4	1,028	-24.800%
2025-10-22	18.0700	18.5000	17.7500	17.7500	+7.576%	16	1,026	-20.563%
2025-10-21	16.5000	16.5000	16.5000	16.5000	0.000%	1	1,037	-14.545%
2025-10-20	16.3600	16.7300	16.3600	16.5000	-0.602%	5	1,036	-14.545%
2025-10-17	16.0500	16.7600	15.9500	16.6000	+1.096%	97	1,036	-15.060%
2025-10-16	17.0500	17.0500	16.1500	16.4200	-0.485%	15	950	-14.129%
2025-10-15	16.9500	17.0000	16.5000	16.5000	+6.109%	11	950	-14.545%
2025-10-14	15.6300	16.7000	15.5500	15.5500	-6.886%	15	956	-9.325%
2025-10-13	16.5400	16.7000	16.0500	16.7000	-1.475%	18	954	-15.569%
2025-10-10	18.0000	18.0000	16.9000	16.9500	-5.571%	6	951	-16.814%
2025-10-09	17.3000	17.9500	16.9500	17.9500	+0.560%	25	951	-21.448%
2025-10-08	18.2300	18.3900	17.8500	17.8500	+2.586%	581	930	-21.008%
2025-10-07	17.9500	18.2500	17.3500	17.4000	-5.946%	16	448	-18.966%
2025-10-06	16.3500	18.5000	16.3500	18.5000	+17.834%	21	459	-23.784%
2025-10-03	16.1000	16.1000	15.7000	15.7000	+2.951%	16	444	-10.191%
2025-10-02	16.4000	16.4000	15.0500	15.2500	-5.573%	8	440	-7.541%
2025-10-01	15.4000	16.1500	14.7500	16.1500	+3.725%	37	438	-12.693%
2025-09-30	15.4500	15.9000	15.2000	15.5700	+2.434%	21	430	-9.441%
2025-09-29	15.0500	15.3200	15.0500	15.2000	+5.190%	4	437	-7.237%
2025-09-26	14.4500	14.4500	14.4500	14.4500	+3.584%	1	436	-2.422%
2025-09-25	14.2500	14.2500	13.9000	13.9500	-6.061%	26	436	+1.075%
2025-09-24	15.2500	15.2500	14.4200	14.8500	-0.336%	10	431	-5.051%
2025-09-23	15.5000	15.5000	14.9000	14.9000	-4.548%	9	427	-5.369%
2025-09-22	15.4500	15.9000	15.2000	15.6100	-2.254%	40	431	-9.673%
2025-09-19	15.1100	16.0000	14.9500	15.9700	+6.113%	51	418	-11.709%
2025-09-18	14.6500	15.2300	14.6500	15.0500	+1.347%	17	429	-6.312%
2025-09-17	14.3800	14.8500	14.3000	14.8500	-0.336%	8	416	-5.051%
2025-09-16	15.3000	15.6500	14.8000	14.9000	-2.614%	136	413	-5.369%
2025-09-15	14.7000	15.3000	14.7000	15.3000	+3.378%	43	300	-7.843%
2025-09-12	14.0000	15.0000	14.0000	14.8000	+13.410%	35	328	-4.730%
2025-09-11	12.7700	13.1200	12.7700	13.0500	+0.850%	6	312	+8.046%
2025-09-10	12.9500	12.9500	11.7000	12.9400	+8.104%	17	311	+8.964%
2025-09-09	12.1800	12.1800	11.8000	11.9700	+0.588%	6	307	+17.794%
2025-09-08	12.3000	12.3000	11.9000	11.9000	+0.847%	16	305	+18.487%
2025-09-05	13.1500	13.1500	11.3000	11.8000	-12.072%	98	301	+19.492%
2025-09-04	13.2300	13.4200	13.2300	13.4200	+2.131%	4	234	+5.067%
2025-09-03	13.4000	13.4400	12.9800	13.1400	+0.305%	32	231	+7.306%
2025-09-02	13.1100	13.2300	13.1000	13.1000	-5.755%	14	227	+7.634%
2025-08-29	13.6700	13.9500	13.6700	13.9000	-1.138%	11	210	+1.439%
2025-08-28	13.8000	14.1700	13.7900	14.0600	+4.148%	29	210	+0.284%
2025-08-27	13.0000	13.7000	13.0000	13.5000	+2.273%	6	200	+4.444%
2025-08-26	13.3000	13.3000	12.7000	13.2000	-2.222%	90	197	+6.818%
2025-08-25	13.7500	13.7500	13.5000	13.5000	-3.226%	20	197	+4.444%
2025-08-22	13.8800	14.3000	13.8400	13.9500	-1.413%	11	183	+1.075%
2025-08-21	13.7500	14.3500	13.7500	14.1500	+2.536%	43	180	-0.353%
2025-08-20	14.5400	14.5400	13.8000	13.8000	-4.828%	19	164	+2.174%
2025-08-19	15.6000	15.6000	14.5000	14.5000	-8.805%	19	157	-2.759%
2025-08-18	16.6100	16.6100	15.6000	15.9000	-7.289%	25	145	-11.321%
2025-08-15	17.0500	17.5000	17.0500	17.1500	+0.764%	14	133	-17.784%
2025-08-14	16.9300	17.3200	16.9300	17.0200	+2.840%	10	132	-17.156%
2025-08-13	19.1400	19.1400	16.4600	16.5500	-10.541%	57	128	-14.804%
2025-08-12	17.3500	18.5000	17.3500	18.5000	+8.504%	5	76	-23.784%
2025-08-11	17.0500	17.0500	17.0500	17.0500	-2.571%	2	76	-17.302%
2025-08-08	17.7500	17.7500	17.2500	17.5000	+0.981%	6	75	-19.429%
2025-08-07	17.9500	18.5000	17.3300	17.3300	-5.559%	14	72	-18.638%
2025-08-06	18.8500	18.9000	18.3000	18.3500	-4.427%	56	68	-23.161%
2025-08-05	20.2100	20.4000	18.9500	19.2000	-6.112%	71	41	-26.563%
2025-08-04	20.0500	20.4500	20.0500	20.4500	+1.995%	9	10	-31.051%
2025-08-01	20.0500	20.0500	20.0500	20.0500	0.000%	3	0	-29.676%