Dark

MSFT20271217P500
MSFT Dec 17 2027 500.00 Put (MSFT271217P00500000)
option OPRA

EOD

Aug 3, 2026

70.35-12.554%(-10.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	69.1500	70.5000	69.1500	70.3500	-12.554%	23	1,720	0.000%
2026-07-31	83.0000	83.0000	80.4500	80.4500	-4.363%	2	1,723	-12.554%
2026-07-30	88.0000	89.3100	84.1200	84.1200	-32.013%	59	1,722	-16.369%
2026-07-29	123.7300	123.7300	123.7300	123.7300	-1.087%	1	1,727	-43.142%
2026-07-28	121.5800	125.0900	121.5800	125.0900	-0.056%	3	1,728	-43.760%
2026-07-27	126.0000	127.5000	125.1300	125.1600	-5.639%	8	1,729	-43.792%
2026-07-24	132.6400	132.6400	132.6400	132.6400	+1.874%	3	1,729	-46.962%
2026-07-22	130.1800	130.2000	130.1800	130.2000	+2.698%	11	1,732	-45.968%
2026-07-17	126.7200	127.1000	125.6300	126.7800	+6.538%	21	1,742	-44.510%
2026-07-16	118.9000	119.0000	118.9000	119.0000	-6.703%	8	1,752	-40.882%
2026-07-07	127.5500	127.5500	127.5500	127.5500	-3.444%	1	1,748	-44.845%
2026-07-02	132.1000	132.1000	132.1000	132.1000	-6.610%	5	1,749	-46.745%
2026-06-29	141.4500	141.4500	141.4500	141.4500	-1.429%	1	1,749	-50.265%
2026-06-26	143.5000	143.5000	143.5000	143.5000	-9.235%	1	1,749	-50.976%
2026-06-25	150.7000	158.1000	150.7000	158.1000	+10.947%	84	1,749	-55.503%
2026-06-24	142.5000	142.5000	142.5000	142.5000	-0.489%	2	1,756	-50.632%
2026-06-22	136.0000	143.2000	136.0000	143.2000	+13.534%	5	1,756	-50.873%
2026-06-16	126.1300	126.1300	126.1300	126.1300	+3.853%	10	1,757	-44.224%
2026-06-15	122.9400	122.9400	121.4500	121.4500	-5.998%	2	1,757	-42.075%
2026-06-12	129.2000	129.2000	129.2000	129.2000	-0.462%	1	1,758	-45.550%
2026-06-11	129.6900	129.8000	129.6900	129.8000	+8.275%	6	1,758	-45.801%
2026-06-10	119.8800	119.8800	119.8800	119.8800	+6.560%	1	1,767	-41.316%
2026-06-08	112.5000	112.5000	112.5000	112.5000	+3.401%	5	1,767	-37.467%
2026-06-05	106.8000	108.8000	106.8000	108.8000	+5.151%	2	1,772	-35.340%
2026-06-03	103.4700	103.4700	103.4700	103.4700	+7.535%	3	1,773	-32.009%
2026-06-02	96.2200	96.2200	96.2200	96.2200	+11.936%	1	1,775	-26.886%
2026-06-01	83.2500	85.9600	83.2500	85.9600	-6.362%	94	1,775	-18.160%
2026-05-29	92.9200	95.0000	91.8000	91.8000	-14.890%	3	1,815	-23.366%
2026-05-26	105.8200	107.8600	105.6300	107.8600	+3.265%	8	1,814	-34.777%
2026-05-22	104.4800	104.4800	104.3800	104.4500	-0.995%	80	1,822	-32.647%
2026-05-20	105.5000	105.5000	105.5000	105.5000	+0.352%	1	1,902	-33.318%
2026-05-19	104.9000	105.2000	104.9000	105.1300	+2.646%	80	1,827	-33.083%
2026-05-18	105.0000	105.0000	102.4200	102.4200	-1.043%	51	1,827	-31.312%
2026-05-15	107.0000	107.0000	103.5000	103.5000	-5.643%	120	1,827	-32.029%
2026-05-14	114.0000	115.4300	109.6900	109.6900	-2.817%	64	1,819	-35.865%
2026-05-13	115.0000	115.0000	112.8700	112.8700	+2.237%	57	1,702	-37.672%
2026-05-12	109.2100	110.4000	109.2000	110.4000	+1.704%	52	1,702	-36.277%
2026-05-11	107.5200	108.5500	107.5200	108.5500	+7.475%	9	1,702	-35.191%
2026-05-07	101.0000	101.0000	98.7500	101.0000	-5.075%	161	1,642	-30.347%
2026-05-06	105.3000	106.5000	105.3000	106.4000	-1.926%	3	1,741	-33.882%
2026-05-05	107.2500	108.4900	107.0500	108.4900	+2.737%	28	1,740	-35.155%
2026-05-04	105.6000	105.6000	105.6000	105.6000	-3.057%	1	1,715	-33.381%
2026-05-01	106.7500	108.9300	106.7500	108.9300	-2.741%	12	1,716	-35.417%
2026-04-30	112.7500	115.7500	112.0000	112.0000	+8.317%	565	1,716	-37.188%
2026-04-29	105.5000	105.5000	103.4000	103.4000	+2.174%	12	1,222	-31.963%
2026-04-28	101.2000	101.2000	101.2000	101.2000	-2.599%	1	1,221	-30.484%
2026-04-27	103.7000	103.9000	103.7000	103.9000	-1.048%	34	1,221	-32.291%
2026-04-24	105.0000	105.0000	105.0000	105.0000	-2.244%	5	1,221	-33.000%
2026-04-23	104.0000	108.7500	104.0000	107.4100	+9.046%	21	1,221	-34.503%
2026-04-22	98.5000	98.5000	98.5000	98.5000	-7.338%	5	1,216	-28.579%
2026-04-20	104.7500	106.3000	104.7500	106.3000	+3.647%	42	1,213	-33.819%
2026-04-17	101.4100	102.6000	101.4100	102.5600	-22.250%	66	1,278	-31.406%
2026-04-13	131.3800	131.9200	131.3800	131.9100	-5.725%	120	1,295	-46.668%
2026-04-09	139.9200	139.9200	139.9200	139.9200	-5.485%	5	1,300	-49.721%
2026-03-27	147.1000	148.0400	147.1000	148.0400	+4.904%	2	1,300	-52.479%
2026-03-26	141.1400	141.1400	141.1200	141.1200	+4.969%	5	1,299	-50.149%
2026-03-25	134.5200	134.5500	134.4400	134.4400	-0.525%	3	1,299	-47.672%
2026-03-24	134.2500	135.1500	134.2500	135.1500	+3.444%	3	1,301	-47.947%
2026-03-20	130.6500	130.6500	130.6500	130.6500	+5.100%	1	1,301	-46.154%
2026-03-19	124.3100	124.3100	124.3100	124.3100	+3.248%	2	1,301	-43.408%
2026-03-18	119.1900	120.6200	119.1900	120.4000	+4.288%	39	1,301	-41.570%
2026-03-12	114.2700	115.5300	114.1700	115.4500	-0.833%	5	1,271	-39.065%
2026-03-11	115.9000	116.4200	115.8400	116.4200	+0.215%	7	1,276	-39.572%
2026-03-10	116.1700	116.1700	116.1700	116.1700	+1.264%	5	1,280	-39.442%
2026-03-09	116.3700	116.3700	114.7200	114.7200	-0.096%	2	1,275	-38.677%
2026-03-05	115.0200	115.0200	114.8300	114.8300	-1.391%	2	1,275	-38.736%
2026-03-04	115.9500	116.4500	115.5800	116.4500	-2.061%	6	1,275	-39.588%
2026-03-03	118.9000	118.9000	118.9000	118.9000	-2.907%	1	1,277	-40.833%
2026-03-02	120.4700	122.4600	120.4700	122.4600	-2.095%	11	1,277	-42.553%
2026-02-27	124.8500	125.0800	124.4000	125.0800	+4.933%	10	1,277	-43.756%
2026-02-26	119.2000	119.2000	119.2000	119.2000	-1.406%	1	1,277	-40.982%
2026-02-25	120.9000	120.9000	120.9000	120.9000	-5.050%	2	1,277	-41.811%
2026-02-24	127.3300	127.3300	127.3300	127.3300	-2.242%	1	1,277	-44.750%
2026-02-23	126.1500	130.2500	126.1500	130.2500	+10.148%	14	1,277	-45.988%
2026-02-20	118.9000	118.9000	118.2500	118.2500	-1.046%	21	1,271	-40.507%
2026-02-19	119.5000	119.5000	119.5000	119.5000	+2.224%	5	1,292	-41.130%
2026-02-18	116.9000	116.9000	116.9000	116.9000	-3.548%	10	1,297	-39.820%
2026-02-17	120.5000	122.6500	119.4600	121.2000	+4.061%	82	1,287	-41.955%
2026-02-13	119.7000	119.7000	116.4700	116.4700	-0.043%	13	1,214	-39.598%
2026-02-11	116.5200	116.5200	116.5200	116.5200	+6.674%	1	1,214	-39.624%
2026-02-10	107.8800	109.2400	103.9900	109.2300	+0.589%	359	1,214	-35.595%
2026-02-09	109.1700	109.1700	108.5900	108.5900	-8.324%	7	1,148	-35.215%
2026-02-06	120.1000	120.1000	118.4500	118.4500	-3.511%	14	1,154	-40.608%
2026-02-05	117.5500	122.7600	115.2400	122.7600	+15.833%	13	1,154	-42.693%
2026-02-04	105.9800	105.9800	105.9800	105.9800	-2.771%	1	1,154	-33.620%
2026-02-03	101.7400	109.0000	100.5400	109.0000	+9.109%	38	1,154	-35.459%
2026-02-02	100.8800	100.8800	99.9000	99.9000	+2.462%	13	1,155	-29.580%
2026-01-30	94.2500	97.5000	93.0000	97.5000	-0.072%	224	1,167	-27.846%
2026-01-29	96.9300	102.7700	96.9300	97.5700	+37.133%	52	966	-27.898%
2026-01-28	71.2500	71.2500	70.7500	71.1500	+0.594%	23	937	-1.124%
2026-01-27	72.5500	72.5800	70.7300	70.7300	-4.869%	4	934	-0.537%
2026-01-26	77.8600	77.8600	74.0300	74.3500	-2.261%	5	933	-5.380%
2026-01-23	76.0600	76.0700	76.0600	76.0700	-13.675%	10	934	-7.519%
2026-01-21	83.3500	90.9700	83.3200	88.1200	+7.333%	95	934	-20.166%
2026-01-20	83.1000	83.3400	81.9800	82.1000	+5.135%	12	981	-14.312%
2026-01-16	78.0800	78.0900	78.0800	78.0900	-1.712%	4	985	-9.912%
2026-01-15	79.4300	79.4500	79.4300	79.4500	+2.226%	2	985	-11.454%
2026-01-14	77.7100	77.7200	77.7100	77.7200	+2.574%	60	987	-9.483%
2026-01-13	75.7700	75.7700	75.7700	75.7700	+7.399%	1	929	-7.153%
2026-01-12	70.5200	70.5500	70.5100	70.5500	-3.290%	3	930	-0.283%
2026-01-09	72.9900	72.9900	72.5000	72.9500	+1.658%	7	930	-3.564%
2026-01-08	69.0000	71.7600	69.0000	71.7600	+4.272%	6	932	-1.965%
2026-01-07	69.1800	69.1800	68.8200	68.8200	-3.411%	5	935	+2.223%
2026-01-06	74.2200	74.2500	71.2500	71.2500	-2.477%	15	938	-1.263%
2026-01-05	72.3800	73.0600	72.3800	73.0600	+5.426%	2	951	-3.709%
2026-01-02	69.3000	69.3000	69.3000	69.3000	+3.279%	10	950	+1.515%
2025-12-31	67.6000	67.6000	67.1000	67.1000	+0.630%	6	962	+4.844%
2025-12-30	66.6900	66.6900	66.6800	66.6800	-1.215%	10	962	+5.504%
2025-12-29	67.1500	67.5000	67.1500	67.5000	-0.442%	2	962	+4.222%
2025-12-26	67.7300	67.8500	67.7300	67.8000	-0.147%	6	963	+3.761%
2025-12-23	67.9000	67.9000	67.9000	67.9000	-1.594%	1	963	+3.608%
2025-12-22	69.0000	69.0000	69.0000	69.0000	-0.933%	1	964	+1.957%
2025-12-19	69.6500	69.6500	69.6500	69.6500	-7.220%	1	965	+1.005%
2025-12-15	76.4000	76.4000	75.0700	75.0700	-0.173%	12	964	-6.287%
2025-12-12	75.2000	75.2000	75.2000	75.2000	+0.334%	25	963	-6.449%
2025-12-10	72.4500	74.9500	72.3000	74.9500	+4.431%	29	982	-6.137%
2025-12-05	71.7700	71.7700	71.7700	71.7700	-2.948%	2	995	-1.979%
2025-12-04	73.9500	73.9500	73.9500	73.9500	+3.862%	1	995	-4.868%
2025-12-03	70.7000	71.2000	70.7000	71.2000	+5.560%	3	995	-1.194%
2025-12-02	67.4500	67.4500	67.4500	67.4500	-0.954%	3	993	+4.299%
2025-12-01	69.3600	69.3600	67.8700	68.1000	-11.155%	11	993	+3.304%
2025-11-25	76.2300	78.6000	76.2300	76.6500	+3.791%	31	995	-8.219%
2025-11-24	73.8500	73.8500	73.8500	73.8500	-3.033%	1	1,020	-4.739%
2025-11-21	76.8000	79.8500	75.3700	76.1600	+13.927%	9	1,020	-7.629%
2025-11-20	66.8500	66.8500	66.8500	66.8500	-7.153%	1	1,020	+5.236%
2025-11-19	67.8000	72.0000	67.8000	72.0000	+4.121%	12	1,019	-2.292%
2025-11-18	69.1500	69.1500	69.1500	69.1500	+10.711%	10	1,017	+1.735%
2025-11-17	63.2000	63.6000	62.4600	62.4600	-5.292%	54	1,017	+12.632%
2025-11-14	65.9500	65.9500	65.9500	65.9500	+7.726%	10	1,017	+6.672%
2025-11-13	61.2200	61.2200	61.2200	61.2200	+0.361%	1	1,007	+14.913%
2025-11-12	63.2100	63.2100	60.8000	61.0000	-2.400%	124	1,007	+15.328%
2025-11-10	62.5000	62.5000	62.5000	62.5000	-4.871%	1	996	+12.560%
2025-11-07	67.8200	67.8200	65.7000	65.7000	-0.950%	19	996	+7.078%
2025-11-06	65.5600	66.3300	65.5600	66.3300	+14.758%	2	987	+6.061%
2025-11-03	56.4000	57.8000	56.4000	57.8000	+0.260%	2	987	+21.713%
2025-10-31	56.3000	58.6300	56.3000	57.6500	+12.554%	14	987	+22.029%
2025-10-29	51.0000	51.4400	50.7700	51.2200	+3.266%	57	987	+37.349%
2025-10-28	45.4000	50.0500	45.4000	49.6000	-2.745%	7	992	+41.835%
2025-10-27	51.2500	51.2500	50.3000	51.0000	-4.673%	6	989	+37.941%
2025-10-24	53.5000	53.5000	53.5000	53.5000	-1.346%	2	989	+31.495%
2025-10-22	54.2300	54.2300	54.2300	54.2300	-2.323%	1	989	+29.725%
2025-10-20	55.5200	55.5200	55.5200	55.5200	-4.605%	1	989	+26.711%
2025-10-17	59.4000	59.4000	58.2000	58.2000	-1.188%	19	988	+20.876%
2025-10-16	58.9500	58.9500	58.9000	58.9000	-1.833%	3	990	+19.440%
2025-10-14	60.0000	60.0000	60.0000	60.0000	+5.708%	5	990	+17.250%
2025-10-13	57.0500	57.0500	56.5000	56.7600	-0.421%	5	990	+23.943%
2025-10-10	56.7600	57.0000	56.7600	57.0000	+5.127%	28	991	+23.421%
2025-10-09	54.5500	54.6600	54.0000	54.2200	+4.169%	4	963	+29.749%
2025-10-08	52.0500	52.0500	52.0500	52.0500	+1.939%	1	963	+35.159%
2025-10-07	51.3700	51.3700	51.0500	51.0600	+0.710%	6	959	+37.779%
2025-10-06	51.3200	51.3700	50.7000	50.7000	-5.534%	9	959	+38.757%
2025-10-03	54.2600	54.2600	52.5000	53.6700	-0.186%	10	961	+31.079%
2025-10-02	52.8100	54.9000	52.8100	53.7700	+2.419%	6	962	+30.835%
2025-09-30	53.9200	54.2500	52.5000	52.5000	-1.149%	15	958	+34.000%
2025-09-29	53.1100	53.1100	53.1100	53.1100	-2.011%	1	953	+32.461%
2025-09-26	55.6800	55.6800	54.2000	54.2000	-3.559%	20	954	+29.797%
2025-09-25	56.2000	56.2000	56.2000	56.2000	-0.707%	1	953	+25.178%
2025-09-24	56.0700	56.6000	56.0700	56.6000	+1.162%	3	953	+24.293%
2025-09-23	55.0000	55.9500	55.0000	55.9500	+2.811%	8	953	+25.737%
2025-09-22	54.4200	54.4200	54.4200	54.4200	+1.247%	1	954	+29.272%
2025-09-19	54.7600	54.7600	53.7500	53.7500	-4.325%	4	955	+30.884%
2025-09-18	54.9100	56.1800	54.6000	56.1800	-0.707%	15	953	+25.222%
2025-09-17	56.8500	56.8500	55.9700	56.5800	+3.721%	4	952	+24.337%
2025-09-16	54.4000	54.5500	54.2500	54.5500	+1.019%	12	953	+28.964%
2025-09-15	54.7500	54.8000	54.0000	54.0000	-0.461%	101	948	+30.278%
2025-09-12	57.2000	57.2000	54.2500	54.2500	-6.947%	13	1,003	+29.677%
2025-09-11	58.1300	58.4600	57.3500	58.3000	+0.103%	13	1,003	+20.669%
2025-09-10	57.8000	58.3700	57.0600	58.2400	+0.500%	17	998	+20.793%
2025-09-09	57.4400	58.0800	57.4400	57.9500	-0.686%	9	996	+21.398%
2025-09-08	59.7000	59.7000	58.3500	58.3500	-4.344%	4	994	+20.566%
2025-09-05	54.0000	61.2500	54.0000	61.0000	+10.287%	206	993	+15.328%
2025-09-04	55.8000	55.8000	55.2000	55.3100	-2.948%	9	934	+27.192%
2025-09-03	55.8800	56.9900	55.8800	56.9900	+2.500%	11	929	+23.443%
2025-08-29	55.2200	55.6000	55.0500	55.6000	+2.773%	7	926	+26.529%
2025-08-28	55.0000	55.3600	54.1000	54.1000	-2.329%	11	926	+30.037%
2025-08-27	56.5200	56.5200	55.3900	55.3900	-5.671%	7	926	+27.008%
2025-08-26	57.8500	58.7200	57.8500	58.7200	+4.764%	9	924	+19.806%
2025-08-25	55.4500	56.0500	55.2000	56.0500	+0.089%	16	917	+25.513%
2025-08-22	55.3500	56.0000	54.6600	56.0000	-1.582%	6	914	+25.625%
2025-08-21	57.3500	57.3500	56.7000	56.9000	-0.175%	3	914	+23.638%
2025-08-20	56.5500	57.0000	56.5500	57.0000	+2.132%	2	913	+23.421%
2025-08-19	54.2000	55.8100	54.2000	55.8100	+4.709%	28	912	+26.053%
2025-08-18	52.5700	53.5000	52.5500	53.3000	+4.448%	36	901	+31.989%
2025-08-15	51.7400	52.1500	50.5100	51.0300	+0.651%	14	865	+37.860%
2025-08-14	51.5600	51.5600	50.7000	50.7000	+0.655%	14	860	+38.757%
2025-08-13	48.2300	50.3700	48.1800	50.3700	+3.685%	20	857	+39.666%
2025-08-12	49.7000	49.7000	48.5800	48.5800	-5.853%	15	853	+44.813%
2025-08-11	51.3900	51.6000	50.5000	51.6000	-0.386%	18	853	+36.337%
2025-08-08	51.8000	51.8000	51.8000	51.8000	-1.446%	1	850	+35.811%
2025-08-07	52.2000	52.5600	52.2000	52.5600	+3.465%	5	849	+33.847%
2025-08-06	49.5300	50.9000	49.5300	50.8000	+2.008%	4	846	+38.484%
2025-08-05	47.2100	50.0000	47.1200	49.8000	+4.337%	32	843	+41.265%
2025-08-04	48.3000	48.3000	47.5000	47.7300	-8.738%	19	838	+47.392%
2025-08-01	51.7000	52.6200	51.6000	52.3000	+12.304%	23	838	+34.512%
2025-07-31	45.3200	46.8000	44.5500	46.5700	-13.439%	205	848	+51.063%
2025-07-30	53.9000	54.3500	53.8000	53.8000	-1.645%	41	956	+30.762%
2025-07-29	54.2000	54.7000	54.2000	54.7000	+0.367%	11	967	+28.611%
2025-07-28	54.0500	54.8500	53.9000	54.5000	+3.711%	12	970	+29.083%
2025-07-25	54.3500	54.3500	52.5500	52.5500	-3.134%	43	971	+33.873%
2025-07-24	55.5500	55.6800	54.2500	54.2500	-4.975%	29	1,000	+29.677%
2025-07-23	58.1000	58.1000	56.8000	57.0900	+0.599%	32	995	+23.226%
2025-07-22	55.2100	56.8500	55.2100	56.7500	+2.901%	42	995	+23.965%
2025-07-21	57.2600	57.2600	55.1500	55.1500	+0.731%	27	983	+27.561%
2025-07-18	55.2500	55.8000	54.7500	54.7500	-0.779%	11	974	+28.493%
2025-07-17	55.5500	55.5500	54.9000	55.1800	-4.698%	89	972	+27.492%
2025-07-16	58.0800	58.0800	57.9000	57.9000	+2.569%	3	972	+21.503%
2025-07-15	57.5000	57.6500	56.4500	56.4500	-3.964%	8	970	+24.624%
2025-07-14	58.9500	58.9500	58.7800	58.7800	+0.651%	3	972	+19.684%
2025-07-11	59.9000	59.9000	58.3000	58.4000	-2.667%	39	972	+20.462%
2025-07-10	59.1700	60.6200	59.1700	60.0000	+1.609%	5	989	+17.250%
2025-07-09	58.6000	59.3500	58.5000	59.0500	-3.355%	112	989	+19.136%
2025-07-08	61.0400	61.4000	60.7500	61.1000	-0.082%	112	940	+15.139%
2025-07-07	61.2800	61.5000	61.1500	61.1500	+0.824%	5	893	+15.045%
2025-07-03	60.7100	60.7700	60.5000	60.6500	-3.807%	27	887	+15.993%
2025-07-02	63.0500	63.0500	63.0500	63.0500	+2.604%	3	887	+11.578%
2025-06-30	61.8700	61.8700	61.4500	61.4500	-0.502%	19	1,176	+14.483%
2025-06-27	61.8000	61.8000	61.2000	61.7600	-0.387%	11	1,177	+13.909%
2025-06-26	63.0500	63.0500	61.9500	62.0000	-3.125%	55	1,183	+13.468%
2025-06-25	63.0000	64.0000	63.0000	64.0000	-0.156%	22	1,162	+9.922%
2025-06-24	64.3500	64.4000	64.1000	64.1000	-3.304%	15	1,176	+9.750%
2025-06-23	66.2900	66.2900	66.2900	66.2900	-5.637%	1	1,174	+6.125%
2025-06-20	70.2500	70.2500	70.2500	70.2500	+1.371%	10	1,175	+0.142%
2025-06-18	69.3000	69.3000	69.3000	69.3000	-0.887%	1	1,175	+1.515%
2025-06-17	70.9200	70.9200	69.9200	69.9200	+0.244%	5	1,175	+0.615%
2025-06-16	69.7500	69.7500	69.7500	69.7500	+1.351%	1	1,176	+0.860%
2025-06-12	68.8200	68.8200	68.8200	68.8200	-5.428%	100	1,176	+2.223%
2025-06-10	72.9000	72.9000	72.7700	72.7700	+2.349%	20	1,176	-3.326%
2025-06-09	71.1000	71.1000	71.1000	71.1000	-0.989%	5	1,163	-1.055%
2025-06-06	72.5000	72.5000	71.8100	71.8100	-2.828%	72	1,161	-2.033%
2025-06-05	73.0500	73.9000	73.0500	73.9000	-1.859%	112	1,161	-4.804%
2025-06-04	76.0400	76.0400	75.3000	75.3000	-1.851%	4	1,160	-6.574%
2025-06-03	76.7200	76.7200	76.7200	76.7200	-2.280%	1	1,160	-8.303%
2025-05-30	78.5100	78.5100	78.5100	78.5100	-0.456%	2	1,161	-10.394%
2025-05-29	78.8700	78.8700	78.8700	78.8700	+1.728%	35	1,161	-10.803%
2025-05-28	77.5300	77.5300	77.5300	77.5300	-2.355%	1	1,161	-9.261%
2025-05-27	79.0000	79.4000	79.0000	79.4000	-1.121%	81	1,162	-11.398%
2025-05-19	80.3000	80.3000	80.3000	80.3000	-3.241%	1	1,162	-12.391%
2025-05-16	82.6900	83.1000	82.6900	82.9900	+2.520%	6	1,162	-15.231%
2025-05-15	81.8000	81.8000	79.6800	80.9500	-1.280%	21	1,164	-13.095%
2025-05-14	82.3600	82.4000	81.9300	82.0000	-1.796%	13	1,166	-14.207%
2025-05-13	82.8000	84.3500	82.8000	83.5000	-8.242%	66	1,164	-15.749%
2025-05-09	91.0000	91.0000	91.0000	91.0000	+1.529%	10	1,148	-22.692%
2025-05-08	90.0000	90.0000	89.6300	89.6300	-4.323%	15	1,148	-21.511%
2025-05-06	93.5800	93.7000	93.5800	93.6800	+0.775%	10	1,143	-24.904%
2025-05-02	92.3100	92.9600	92.3100	92.9600	-1.285%	40	1,143	-24.322%
2025-05-01	94.1700	94.1700	94.1700	94.1700	-22.710%	1	1,143	-25.295%
2025-04-28	120.3000	121.8600	120.2000	121.8400	-0.164%	4	1,143	-42.260%
2025-04-24	122.0400	122.0400	122.0400	122.0400	-13.336%	2	1,143	-42.355%
2025-04-22	140.8200	140.8200	140.8200	140.8200	-4.819%	1	1,143	-50.043%
2025-04-21	147.7000	147.9500	147.3700	147.9500	+11.366%	52	1,143	-52.450%
2025-04-16	132.7000	132.9500	132.6500	132.8500	+7.597%	4	1,167	-47.046%
2025-04-15	121.5400	123.4700	121.2800	123.4700	-6.106%	4	1,167	-43.023%
2025-04-10	129.7700	131.5000	129.7700	131.5000	-9.210%	7	1,168	-46.502%
2025-04-07	148.9700	148.9700	144.8400	144.8400	+8.902%	3	1,165	-51.429%
2025-04-03	133.0000	133.0000	133.0000	133.0000	+6.018%	1	1,166	-47.105%
2025-04-01	125.8000	125.8000	125.4500	125.4500	+7.351%	2	1,166	-43.922%
2025-03-27	117.3200	117.3200	116.8600	116.8600	+2.617%	3	1,166	-39.800%
2025-03-25	114.0000	114.0000	113.8800	113.8800	-6.801%	3	1,166	-38.224%
2025-03-19	122.4500	122.4500	122.1900	122.1900	-4.911%	2	1,166	-42.426%
2025-03-11	128.8500	128.8500	128.3000	128.5000	+8.530%	6	1,165	-45.253%
2025-03-07	118.7000	118.7000	118.4000	118.4000	+3.506%	4	1,165	-40.583%
2025-03-06	115.5000	115.5000	114.3900	114.3900	-3.874%	4	1,165	-38.500%
2025-03-05	119.0000	119.0000	119.0000	119.0000	-1.327%	1	1,165	-40.882%
2025-03-04	123.1000	123.1000	120.6000	120.6000	+4.370%	3	1,165	-41.667%
2025-03-03	115.9400	115.9400	115.5500	115.5500	-1.952%	2	1,165	-39.117%
2025-02-28	118.2600	118.2600	117.8500	117.8500	+13.755%	4	1,165	-40.305%
2025-02-11	103.7500	103.7500	103.6000	103.6000	+3.497%	2	1,165	-32.095%
2025-02-06	100.1000	100.1000	100.1000	100.1000	-2.198%	1	1,165	-29.720%
2025-02-05	102.5300	102.5300	102.3500	102.3500	+0.442%	2	1,165	-31.265%
2025-02-04	101.9000	101.9000	101.9000	101.9000	-1.736%	1	1,165	-30.962%
2025-02-03	103.7000	103.7000	103.7000	103.7000	+2.470%	1	1,165	-32.160%
2025-01-31	99.5000	101.2000	98.0000	101.2000	-0.784%	12	1,165	-30.484%
2025-01-30	100.0000	102.0000	100.0000	102.0000	+21.011%	20	1,147	-31.029%
2025-01-28	91.5000	91.5000	83.4000	84.2900	-6.913%	292	1,147	-16.538%
2025-01-27	94.6000	95.1000	90.5500	90.5500	+7.516%	156	863	-22.308%
2025-01-24	84.4500	84.8500	84.0000	84.2200	-0.213%	26	741	-16.469%
2025-01-23	87.0500	87.0500	84.4000	84.4000	-0.413%	296	736	-16.647%
2025-01-22	88.2500	88.2500	84.4000	84.7500	-8.940%	129	587	-16.991%
2025-01-21	93.6500	94.4500	93.0700	93.0700	+0.497%	120	167	-24.412%
2025-01-17	93.2000	94.1500	91.6500	92.6100	-2.649%	872	167	-24.036%
2025-01-16	94.2000	96.0500	93.8500	95.1300	+1.689%	237	167	-26.049%
2025-01-15	94.6500	94.9300	93.5500	93.5500	-7.833%	85	50	-24.800%
2025-01-13	101.5000	101.5000	101.5000	101.5000	+3.213%	2	5	-30.690%
2025-01-10	98.5200	98.5200	98.3400	98.3400	+1.402%	4	3	-28.462%
2025-01-03	96.9800	96.9800	96.9800	96.9800	0.000%	2	1	-27.459%