Dark

MSFT20270115C300
MSFT Jan 15 2027 300.00 Call (MSFT270115C00300000)
option OPRA

EOD

Sep 25, 2026

220.00+5.440%(+11.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	215.0000	220.0000	215.0000	220.0000	+5.440%	4	1,067	0.000%
2026-09-23	208.6500	208.6500	208.6500	208.6500	-1.282%	1	1,071	+5.440%
2026-09-22	211.3600	211.3600	211.3600	211.3600	+7.568%	30	1,070	+4.088%
2026-09-21	196.4900	196.4900	196.4900	196.4900	-1.132%	1	1,099	+11.965%
2026-09-18	198.5800	200.1500	198.5800	198.7400	-0.828%	3	1,099	+10.697%
2026-09-17	200.5200	202.5500	200.4000	200.4000	+0.830%	7	1,099	+9.780%
2026-09-16	198.6700	198.7500	198.6700	198.7500	-2.358%	3	1,101	+10.692%
2026-09-15	203.5500	203.5500	203.5500	203.5500	-3.895%	1	1,100	+8.082%
2026-09-14	205.3700	213.2000	205.0800	211.8000	+5.033%	17	1,099	+3.872%
2026-09-11	202.1600	202.1600	201.6500	201.6500	+2.883%	29	1,116	+9.100%
2026-09-10	196.0000	196.0000	196.0000	196.0000	-0.457%	1	1,145	+12.245%
2026-09-08	196.9000	196.9000	196.9000	196.9000	-3.998%	3	1,146	+11.732%
2026-09-04	205.1000	205.1000	205.1000	205.1000	-5.917%	1	1,148	+7.265%
2026-09-03	214.0000	219.4000	212.5200	218.0000	+7.867%	8	1,148	+0.917%
2026-09-02	203.0000	203.0000	199.5500	202.1000	-1.631%	4	1,147	+8.857%
2026-09-01	205.4500	205.4500	205.4500	205.4500	-4.748%	1	1,146	+7.082%
2026-08-31	214.5000	215.6900	214.5000	215.6900	-2.820%	11	1,146	+1.998%
2026-08-28	218.0000	222.0000	215.7500	221.9500	+5.690%	18	1,153	-0.879%
2026-08-27	206.1900	211.0000	206.1900	210.0000	+4.817%	9	1,171	+4.762%
2026-08-26	200.1500	200.3500	200.1500	200.3500	+3.567%	2	1,180	+9.808%
2026-08-24	193.4500	193.4500	193.4500	193.4500	+2.004%	6	1,181	+13.724%
2026-08-21	190.0000	190.0000	189.6500	189.6500	+0.878%	5	1,181	+16.003%
2026-08-20	188.0000	188.0000	188.0000	188.0000	-0.661%	1	1,186	+17.021%
2026-08-19	189.2500	189.2500	189.2500	189.2500	+1.923%	7	1,187	+16.248%
2026-08-18	186.4800	186.6600	185.6800	185.6800	+0.913%	3	1,194	+18.483%
2026-08-17	192.0500	192.0500	184.0000	184.0000	-8.197%	12	1,194	+19.565%
2026-08-14	204.0000	204.0000	200.4300	200.4300	-0.802%	3	1,195	+9.764%
2026-08-13	201.9800	202.0500	199.5300	202.0500	+2.428%	16	1,198	+8.884%
2026-08-12	197.7200	200.3500	197.0000	197.2600	-5.617%	18	1,213	+11.528%
2026-08-11	206.8000	209.0000	206.5300	209.0000	-0.924%	12	1,218	+5.263%
2026-08-10	208.3500	217.0000	208.3500	210.9500	+2.902%	30	1,222	+4.290%
2026-08-07	207.5800	208.0300	205.0000	205.0000	-0.243%	4	1,243	+7.317%
2026-08-06	200.0000	205.5000	200.0000	205.5000	+6.037%	24	1,246	+7.056%
2026-08-05	197.4500	197.4500	193.8000	193.8000	-3.269%	12	1,265	+13.519%
2026-08-04	192.7300	205.0000	192.7300	200.3500	+3.647%	136	1,275	+9.808%
2026-08-03	182.1800	196.4500	182.1800	193.3000	+12.045%	46	1,405	+13.813%
2026-07-31	165.0000	172.5200	159.1500	172.5200	+7.222%	36	1,451	+27.521%
2026-07-30	144.4000	164.0000	140.0000	160.9000	+59.623%	221	1,475	+36.731%
2026-07-29	102.0000	109.4000	100.8000	100.8000	-3.309%	9	1,628	+118.254%
2026-07-28	107.0000	109.7500	103.0000	104.2500	-0.211%	50	1,632	+111.031%
2026-07-27	100.0000	104.4700	100.0000	104.4700	+7.946%	4	1,631	+110.587%
2026-07-24	94.3500	96.7800	94.3500	96.7800	+3.508%	32	1,635	+127.320%
2026-07-23	101.0000	101.0000	93.0000	93.5000	-7.058%	14	1,665	+135.294%
2026-07-22	100.0000	100.6000	100.0000	100.6000	-8.044%	2	1,677	+118.688%
2026-07-21	110.7900	110.7900	109.4000	109.4000	-2.945%	3	1,678	+101.097%
2026-07-20	106.0000	112.7200	105.6800	112.7200	+4.827%	10	1,678	+95.174%
2026-07-17	105.0000	107.5300	104.5200	107.5300	-2.995%	6	1,683	+104.594%
2026-07-16	106.0000	115.9000	106.0000	110.8500	+1.279%	166	1,681	+98.466%
2026-07-15	105.0000	110.0000	105.0000	109.4500	+11.105%	147	1,719	+101.005%
2026-07-14	94.7600	100.0000	94.0000	98.5100	-5.279%	115	1,649	+123.328%
2026-07-13	101.6800	106.0000	101.6800	104.0000	+4.523%	11	1,647	+111.538%
2026-07-10	101.1000	102.7800	97.8200	99.5000	+4.188%	17	1,654	+121.106%
2026-07-09	90.0000	95.5000	88.6000	95.5000	-2.051%	27	1,645	+130.366%
2026-07-08	97.0000	98.5000	96.6500	97.5000	-5.797%	29	1,664	+125.641%
2026-07-07	106.0000	108.5500	103.5000	103.5000	+2.475%	21	1,671	+112.560%
2026-07-06	99.2500	101.0500	99.2500	101.0000	-3.992%	16	1,673	+117.822%
2026-07-02	101.0000	105.5000	99.6700	105.2000	+6.381%	130	1,721	+109.125%
2026-07-01	93.8000	101.6900	92.8400	98.8900	+11.740%	145	1,721	+122.469%
2026-06-30	87.8200	89.5500	86.9500	88.5000	+2.943%	64	1,628	+148.588%
2026-06-29	94.7800	95.2000	85.2800	85.9700	-6.044%	86	1,674	+155.903%
2026-06-26	77.0000	91.5000	77.0000	91.5000	+23.649%	59	1,625	+140.437%
2026-06-25	81.0000	81.0000	70.5000	74.0000	-13.247%	268	1,605	+197.297%
2026-06-24	91.0300	91.0300	85.3000	85.3000	-5.148%	14	1,580	+157.913%
2026-06-23	87.7500	91.5000	87.7500	89.9300	+5.800%	41	1,579	+144.635%
2026-06-22	95.2300	95.2300	85.0000	85.0000	-10.526%	43	1,558	+158.824%
2026-06-18	91.6500	96.0500	90.0000	95.0000	+1.387%	127	1,343	+131.579%
2026-06-17	102.0000	102.0000	93.6400	93.7000	-12.430%	159	1,343	+134.792%
2026-06-16	107.0500	107.0500	105.7500	107.0000	-4.677%	10	1,343	+105.607%
2026-06-15	109.0000	114.3000	109.0000	112.2500	+7.674%	15	1,340	+95.991%
2026-06-12	102.7000	104.3000	98.0000	104.2500	+0.221%	40	1,325	+111.031%
2026-06-11	108.9400	108.9400	99.6000	104.0200	-6.373%	72	1,298	+111.498%
2026-06-10	115.1500	117.5000	111.1000	111.1000	-3.307%	24	1,279	+98.020%
2026-06-09	122.5000	122.5000	112.9000	114.9000	-7.822%	26	1,271	+91.471%
2026-06-08	124.6900	125.2100	122.5000	124.6500	-2.701%	16	1,278	+76.494%
2026-06-05	140.0000	140.0000	128.1100	128.1100	-7.435%	34	1,280	+71.727%
2026-06-04	143.1700	143.1700	138.4000	138.4000	-0.632%	4	1,270	+58.960%
2026-06-03	150.0000	150.0000	136.5000	139.2800	-7.547%	19	1,270	+57.955%
2026-06-02	154.4000	154.5000	150.6500	150.6500	-11.642%	6	1,269	+46.034%
2026-06-01	172.9000	175.0000	168.7000	170.5000	+6.563%	31	1,271	+29.032%
2026-05-29	148.0000	160.0000	148.0000	160.0000	+15.108%	25	1,278	+37.500%
2026-05-28	125.1600	140.0000	125.1600	139.0000	+11.656%	130	1,290	+58.273%
2026-05-27	123.0000	125.2500	123.0000	124.4900	-2.666%	22	1,200	+76.721%
2026-05-26	127.6900	130.0000	125.5500	127.9000	-3.069%	37	1,191	+72.009%
2026-05-22	135.4700	135.4700	128.7500	131.9500	+1.010%	14	1,204	+66.730%
2026-05-21	136.7000	136.7000	128.6000	130.6300	-0.835%	36	1,206	+68.415%
2026-05-20	125.6000	131.7300	124.5300	131.7300	+0.943%	20	1,206	+67.008%
2026-05-19	140.7100	142.1700	130.5000	130.5000	+0.594%	27	1,209	+68.582%
2026-05-18	128.0900	135.3300	128.0900	129.7300	-2.459%	22	1,209	+69.583%
2026-05-15	125.4000	137.7100	125.4000	133.0000	+9.213%	97	1,209	+65.414%
2026-05-14	117.1600	122.1100	117.1600	121.7800	+3.704%	45	1,266	+80.654%
2026-05-13	116.0000	118.6500	114.5000	117.4300	-2.572%	41	1,232	+87.346%
2026-05-12	123.7300	123.7300	119.5000	120.5300	-1.488%	63	1,232	+82.527%
2026-05-11	120.0000	123.4300	120.0000	122.3500	-4.002%	19	1,232	+79.812%
2026-05-08	128.3000	128.6000	127.0000	127.4500	-3.600%	30	1,176	+72.617%
2026-05-07	138.3000	138.3000	132.2100	132.2100	+5.768%	27	1,166	+66.402%
2026-05-06	125.0000	128.6300	125.0000	125.0000	+0.929%	24	1,163	+76.000%
2026-05-05	126.6600	126.6600	122.0000	123.8500	-1.393%	35	1,151	+77.634%
2026-05-04	124.0000	133.0000	124.0000	125.6000	-2.005%	37	1,143	+75.159%
2026-05-01	127.6000	128.9500	124.0000	128.1700	+6.808%	27	1,128	+71.647%
2026-04-30	123.1500	123.1500	112.0000	120.0000	-12.409%	55	1,128	+83.333%
2026-04-29	136.8000	137.6100	134.8100	137.0000	-1.912%	22	1,106	+60.584%
2026-04-28	138.3000	140.6300	138.2000	139.6700	+0.808%	15	1,113	+57.514%
2026-04-27	134.2500	139.5000	131.0000	138.5500	+1.102%	33	1,115	+58.787%
2026-04-24	130.8500	137.0400	130.8500	137.0400	+6.068%	9	1,102	+60.537%
2026-04-23	131.1700	132.5200	127.4500	129.2000	-10.072%	20	1,102	+70.279%
2026-04-22	142.5400	144.3200	142.5400	143.6700	+4.670%	5	1,091	+53.129%
2026-04-21	137.2000	139.8100	137.0000	137.2600	+5.059%	26	1,107	+60.280%
2026-04-20	131.3500	133.5700	130.6500	130.6500	-3.835%	18	1,107	+68.389%
2026-04-17	138.5000	143.5400	134.6700	135.8600	+1.049%	61	1,117	+61.931%
2026-04-16	131.0700	134.4500	128.8000	134.4500	+6.411%	41	1,135	+63.630%
2026-04-15	113.7500	128.1500	112.1000	126.3500	+15.073%	113	1,153	+74.120%
2026-04-14	109.4500	111.0700	107.7800	109.8000	+8.713%	38	1,245	+100.364%
2026-04-13	91.5000	101.0000	91.5000	101.0000	+11.726%	63	1,248	+117.822%
2026-04-10	94.0500	94.0500	90.1600	90.4000	-1.739%	49	1,217	+143.363%
2026-04-09	89.2400	92.0000	87.4800	92.0000	+0.033%	36	1,172	+139.130%
2026-04-08	101.5000	101.5000	90.8000	91.9700	+0.273%	98	1,146	+139.208%
2026-04-07	89.4200	91.7200	89.4200	91.7200	-1.036%	13	1,099	+139.860%
2026-04-06	91.8900	93.1000	91.8500	92.6800	+0.641%	28	1,096	+137.376%
2026-04-02	87.8000	92.1700	87.1200	92.0900	+1.533%	93	1,149	+138.897%
2026-04-01	90.5000	93.2000	88.6500	90.7000	-2.891%	38	1,149	+142.558%
2026-03-31	89.3500	93.4000	86.0000	93.4000	+11.883%	47	1,131	+135.546%
2026-03-30	84.0500	87.6000	81.5000	83.4800	+1.805%	293	1,127	+163.536%
2026-03-27	86.0000	87.1000	81.7000	82.0000	-7.865%	180	1,168	+168.293%
2026-03-26	92.8700	94.4800	89.0000	89.0000	-3.846%	17	1,215	+147.191%
2026-03-25	95.0000	95.0000	91.3800	92.5600	-1.417%	34	1,200	+137.684%
2026-03-24	100.6100	100.7300	93.3000	93.8900	-8.845%	40	1,183	+134.317%
2026-03-23	104.8600	104.8600	102.7500	103.0000	-0.184%	17	1,153	+113.592%
2026-03-20	103.0000	104.3000	103.0000	103.1900	-4.392%	6	1,162	+113.199%
2026-03-19	108.5700	111.5300	106.4000	107.9300	-2.104%	12	1,160	+103.836%
2026-03-18	113.6800	113.6800	110.2500	110.2500	-5.890%	6	1,161	+99.546%
2026-03-17	120.8500	120.8500	116.2000	117.1500	+0.128%	90	1,159	+87.793%
2026-03-16	114.1300	117.0000	114.1300	117.0000	+2.632%	7	1,075	+88.034%
2026-03-13	117.8500	117.8500	114.0000	114.0000	-7.392%	12	1,072	+92.982%
2026-03-12	122.0300	123.1000	122.0300	123.1000	+1.042%	2	1,070	+78.716%
2026-03-11	125.4500	125.4500	120.9300	121.8300	-0.790%	9	1,070	+80.579%
2026-03-10	123.8000	123.8000	122.5000	122.8000	-2.346%	4	1,069	+79.153%
2026-03-09	125.3800	126.2400	123.1100	125.7500	-0.984%	98	1,069	+74.950%
2026-03-06	127.9500	130.0500	127.0000	127.0000	-1.466%	11	1,226	+73.228%
2026-03-05	126.0000	129.0000	125.7900	128.8900	+2.375%	34	1,226	+70.688%
2026-03-04	121.7500	128.0000	121.7500	125.9000	+2.969%	12	1,229	+74.742%
2026-03-03	114.7700	125.0000	113.0000	122.2700	+4.228%	39	1,231	+79.930%
2026-03-02	112.0000	119.0000	112.0000	117.3100	+5.685%	14	1,240	+87.537%
2026-02-27	113.5500	114.1000	111.0000	111.0000	-8.189%	9	1,236	+98.198%
2026-02-26	122.3500	124.2800	118.7300	120.9000	+1.639%	31	1,228	+81.969%
2026-02-25	112.3000	119.2500	112.0000	118.9500	+9.631%	76	1,218	+84.952%
2026-02-24	107.9700	108.7900	106.0000	108.5000	+4.327%	95	1,218	+102.765%
2026-02-23	111.0000	112.0000	104.0000	104.0000	-10.337%	67	1,150	+111.538%
2026-02-20	115.3000	117.2500	115.3000	115.9900	-0.668%	21	1,112	+89.672%
2026-02-19	117.0000	117.0000	116.7700	116.7700	-0.537%	2	1,107	+88.405%
2026-02-18	116.1900	119.2000	116.1900	117.4000	+2.416%	24	1,105	+87.394%
2026-02-17	116.0000	117.3000	114.0500	114.6300	-5.155%	243	1,083	+91.922%
2026-02-13	119.9500	122.0500	117.0000	120.8600	+1.265%	27	1,195	+82.029%
2026-02-12	121.0000	121.5000	118.0000	119.3500	-1.364%	17	1,195	+84.332%
2026-02-11	129.1500	129.1500	119.3900	121.0000	-6.923%	24	1,185	+81.818%
2026-02-10	135.0000	139.0000	130.0000	130.0000	+0.386%	10	1,163	+69.231%
2026-02-09	125.5000	131.0800	125.5000	129.5000	+6.848%	44	1,161	+69.884%
2026-02-06	115.1900	121.2000	113.4500	121.2000	+6.794%	53	1,171	+81.518%
2026-02-05	123.0000	123.0000	112.8100	113.4900	-13.696%	137	1,146	+93.850%
2026-02-04	129.0000	133.9500	129.0000	131.5000	+4.117%	110	1,066	+67.300%
2026-02-03	135.0000	135.0000	126.0000	126.3000	-9.137%	149	962	+74.188%
2026-02-02	142.4800	143.0000	138.0800	139.0000	-4.184%	31	825	+58.273%
2026-01-30	151.1000	151.7500	142.5900	145.0700	-2.244%	187	804	+51.651%
2026-01-29	155.5000	158.0000	137.5000	148.4000	-23.897%	153	666	+48.248%
2026-01-28	193.4000	195.0000	192.9400	195.0000	+0.257%	6	604	+12.821%
2026-01-27	190.8000	194.5000	190.0000	194.5000	+4.570%	5	605	+13.111%
2026-01-26	186.0000	186.0000	186.0000	186.0000	+2.791%	1	605	+18.280%
2026-01-23	168.2500	180.9500	168.2500	180.9500	+10.335%	3	604	+21.581%
2026-01-22	162.0000	164.0000	162.0000	164.0000	+3.732%	10	605	+34.146%
2026-01-21	164.8200	164.9300	154.7500	158.1000	-6.450%	59	602	+39.152%
2026-01-20	167.0000	169.0000	167.0000	169.0000	-3.561%	2	547	+30.178%
2026-01-16	175.2400	175.2400	175.2400	175.2400	+0.771%	1	548	+25.542%
2026-01-15	175.0000	175.0000	173.9000	173.9000	+0.398%	21	548	+26.509%
2026-01-14	177.9600	180.0000	173.2100	173.2100	-4.830%	27	547	+27.013%
2026-01-13	186.4600	186.4600	182.0000	182.0000	-3.397%	4	521	+20.879%
2026-01-09	188.4000	188.4000	188.4000	188.4000	+0.426%	8	523	+16.773%
2026-01-05	188.1400	188.6200	187.6000	187.6000	+1.208%	24	515	+17.271%
2026-01-02	192.0000	192.0000	185.3600	185.3600	-7.320%	5	492	+18.688%
2025-12-31	197.7000	200.0000	197.7000	200.0000	-0.774%	16	478	+10.000%
2025-12-30	201.5600	201.5600	201.5600	201.5600	+0.279%	3	478	+9.149%
2025-12-23	201.0000	201.0000	201.0000	201.0000	+0.500%	2	475	+9.453%
2025-12-19	200.0000	200.0000	200.0000	200.0000	0.000%	1	475	+10.000%
2025-12-18	200.0000	200.0000	200.0000	200.0000	+3.397%	2	474	+10.000%
2025-12-17	193.4300	193.4300	193.4300	193.4300	-2.308%	1	474	+13.736%
2025-12-10	198.0000	198.0000	198.0000	198.0000	0.000%	1	474	+11.111%
2025-12-05	197.0000	198.0000	197.0000	198.0000	+1.020%	4	475	+11.111%
2025-12-03	198.5000	198.5000	196.0000	196.0000	-1.582%	12	474	+12.245%
2025-11-26	199.1500	199.1500	199.1500	199.1500	+3.203%	1	467	+10.469%
2025-11-21	189.6800	192.9700	186.9500	192.9700	-4.470%	8	467	+14.007%
2025-11-19	202.0000	202.0000	202.0000	202.0000	-4.243%	10	467	+8.911%
2025-11-18	210.0000	210.9500	210.0000	210.9500	-6.668%	2	467	+4.290%
2025-11-17	226.0200	226.0200	226.0200	226.0200	+4.610%	1	467	-2.663%
2025-11-14	216.0600	216.0600	216.0600	216.0600	-2.478%	1	468	+1.824%
2025-11-10	219.9500	221.5500	219.9500	221.5500	+4.752%	2	469	-0.700%
2025-11-07	211.5000	211.5000	211.5000	211.5000	-1.399%	90	470	+4.019%
2025-11-06	218.0000	218.0000	214.5000	214.5000	-3.988%	108	381	+2.564%
2025-11-05	224.0000	224.0000	223.4100	223.4100	-4.932%	2	273	-1.526%
2025-10-31	235.0000	235.0000	235.0000	235.0000	-1.261%	1	273	-6.383%
2025-10-30	245.0200	245.2900	238.0000	238.0000	-0.485%	22	272	-7.563%
2025-10-24	239.1600	239.1600	239.1600	239.1600	-0.801%	6	290	-8.011%
2025-10-08	241.0900	241.0900	240.9700	241.0900	+0.517%	10	284	-8.748%
2025-10-07	238.5600	239.8500	238.5600	239.8500	+0.587%	31	318	-8.276%
2025-10-06	238.4500	238.4500	238.4500	238.4500	+2.348%	1	318	-7.737%
2025-10-03	232.9800	232.9800	232.9800	232.9800	+2.274%	1	318	-5.571%
2025-10-02	227.8000	227.8000	227.8000	227.8000	+4.750%	5	319	-3.424%
2025-09-10	217.4600	217.4700	217.4500	217.4700	-0.243%	12	319	+1.163%
2025-09-09	218.0000	218.0000	218.0000	218.0000	+3.548%	1	320	+0.917%
2025-09-05	213.0000	213.0000	210.5300	210.5300	-2.125%	7	320	+4.498%
2025-09-02	215.1000	215.1000	215.1000	215.1000	-3.810%	1	320	+2.278%
2025-08-28	223.6200	223.6200	223.6200	223.6200	-0.922%	3	319	-1.619%
2025-08-22	225.7500	225.7500	225.7000	225.7000	+1.161%	23	322	-2.525%
2025-08-21	223.1100	223.1100	223.1100	223.1100	-2.572%	2	317	-1.394%
2025-08-19	229.0000	229.0000	229.0000	229.0000	-6.804%	1	316	-3.930%
2025-08-12	242.8500	245.7200	242.4300	245.7200	+3.157%	11	315	-10.467%
2025-08-08	238.2000	238.2000	238.2000	238.2000	-4.145%	1	305	-7.641%
2025-08-05	248.5000	248.5000	248.5000	248.5000	-1.106%	1	304	-11.469%
2025-08-04	251.1100	251.2800	251.1100	251.2800	+3.728%	15	304	-12.448%
2025-08-01	242.2500	242.2500	242.2500	242.2500	-5.260%	1	304	-9.185%
2025-07-31	255.7000	255.7000	255.7000	255.7000	+10.933%	1	303	-13.962%
2025-07-24	230.5000	230.5000	230.5000	230.5000	+1.475%	1	304	-4.555%
2025-07-22	227.1500	227.1500	227.1500	227.1500	-0.198%	1	304	-3.148%
2025-07-18	225.5600	227.6000	225.5600	227.6000	-0.936%	2	305	-3.339%
2025-07-17	229.7500	229.7500	229.7500	229.7500	+4.148%	1	306	-4.244%
2025-07-09	222.8500	222.8500	220.6000	220.6000	+2.196%	2	307	-0.272%
2025-07-08	218.0000	218.0000	215.8600	215.8600	+6.861%	5	307	+1.918%
2025-06-18	202.0000	202.0000	202.0000	202.0000	-0.099%	1	310	+8.911%
2025-06-16	202.2000	202.2000	202.2000	202.2000	+2.801%	1	310	+8.803%
2025-06-11	196.6900	196.6900	196.6900	196.6900	+2.443%	3	311	+11.851%
2025-06-10	192.0000	192.0000	192.0000	192.0000	-0.508%	2	308	+14.583%
2025-06-06	192.9800	192.9800	192.9800	192.9800	+2.879%	2	310	+14.001%
2025-06-04	187.5800	187.5800	187.5800	187.5800	+1.230%	1	311	+17.283%
2025-06-03	185.3000	185.3000	185.3000	185.3000	-0.323%	1	311	+18.726%
2025-05-30	184.0000	185.9000	184.0000	185.9000	+0.923%	16	312	+18.343%
2025-05-28	185.2000	185.2000	184.2000	184.2000	+0.218%	3	313	+19.435%
2025-05-27	183.8000	183.8000	183.8000	183.8000	+3.258%	1	311	+19.695%
2025-05-23	177.6000	178.0000	177.6000	178.0000	-2.732%	4	310	+23.596%
2025-05-22	183.0000	183.0000	183.0000	183.0000	+0.788%	1	310	+20.219%
2025-05-21	181.5700	181.5700	181.5700	181.5700	-0.971%	1	311	+21.165%
2025-05-19	182.0000	183.3500	182.0000	183.3500	+1.354%	23	311	+19.989%
2025-05-15	178.6300	180.9000	178.6300	180.9000	+4.566%	22	312	+21.614%
2025-05-13	172.9500	173.0000	172.9500	173.0000	-0.575%	2	314	+27.168%
2025-05-12	172.6500	174.0000	172.6500	174.0000	+2.293%	2	315	+26.437%
2025-05-08	168.5600	170.1000	168.5600	170.1000	+3.833%	2	317	+29.336%
2025-05-07	162.0500	163.8200	162.0000	163.8200	+0.503%	7	319	+34.294%
2025-05-02	161.8300	163.0000	161.8300	163.0000	+4.487%	8	326	+34.969%
2025-05-01	156.6000	160.4700	156.0000	156.0000	+22.420%	17	328	+41.026%
2025-04-30	123.2500	127.4300	123.2500	127.4300	+3.383%	6	322	+72.644%
2025-04-29	123.2600	123.2600	123.2600	123.2600	+1.868%	1	321	+78.485%
2025-04-28	119.0000	121.0000	119.0000	121.0000	+11.213%	11	320	+81.818%
2025-04-16	113.9500	113.9500	108.8000	108.8000	-9.710%	40	310	+102.206%
2025-04-15	120.1500	120.5000	120.1500	120.5000	-3.018%	6	310	+82.573%
2025-04-14	124.2900	126.8500	124.2500	124.2500	+12.965%	8	311	+77.062%
2025-04-10	109.9900	109.9900	109.9900	109.9900	-12.008%	2	309	+100.018%
2025-04-09	125.0000	125.0000	125.0000	125.0000	+19.048%	10	309	+76.000%
2025-04-08	105.0000	105.0000	105.0000	105.0000	+8.651%	15	309	+109.524%
2025-04-07	87.9700	102.1000	87.9700	96.6400	-3.360%	14	309	+127.649%
2025-04-04	101.7000	102.6800	100.0000	100.0000	-12.242%	6	298	+120.000%
2025-04-01	113.9300	113.9500	113.9300	113.9500	+6.545%	2	296	+93.067%
2025-03-31	106.9500	106.9500	106.9500	106.9500	-5.479%	1	294	+105.704%
2025-03-28	113.1500	113.1500	113.1500	113.1500	-8.669%	2	293	+94.432%
2025-03-27	123.8900	123.8900	123.8900	123.8900	-1.753%	1	293	+77.577%
2025-03-26	126.1000	126.1000	126.1000	126.1000	+1.034%	2	293	+74.465%
2025-03-24	125.4200	125.4200	124.8100	124.8100	+4.662%	2	291	+76.268%
2025-03-21	118.4900	120.0000	118.4900	119.2500	-3.831%	110	290	+84.486%
2025-03-20	124.1000	124.1000	124.0000	124.0000	+3.636%	2	246	+77.419%
2025-03-19	119.7200	119.7500	119.6500	119.6500	+2.047%	3	246	+83.870%
2025-03-18	117.2500	117.2500	117.2500	117.2500	-5.367%	1	246	+87.633%
2025-03-17	122.4500	123.9000	122.4500	123.9000	+1.308%	2	246	+77.563%
2025-03-14	113.6200	122.3000	113.6200	122.3000	+7.234%	102	245	+79.886%
2025-03-13	117.5000	117.5000	114.0500	114.0500	-2.977%	2	244	+92.898%
2025-03-11	117.5500	117.5500	117.5500	117.5500	+1.951%	1	244	+87.154%
2025-03-10	115.3000	115.3000	115.3000	115.3000	-5.017%	50	244	+90.807%
2025-03-07	121.3900	121.3900	121.3900	121.3900	-6.248%	2	244	+81.234%
2025-03-06	131.5000	131.5000	129.4800	129.4800	+4.453%	2	244	+69.910%
2025-03-04	118.8800	123.9600	117.6800	123.9600	+0.895%	6	243	+77.477%
2025-03-03	127.0000	127.0000	122.8600	122.8600	-1.712%	3	240	+79.066%
2025-02-28	124.7300	125.0000	122.8000	125.0000	-3.957%	8	241	+76.000%
2025-02-27	130.0000	130.1500	129.8000	130.1500	-3.735%	3	240	+69.036%
2025-02-26	136.3500	136.3500	135.2000	135.2000	+2.720%	4	240	+62.722%
2025-02-25	131.6200	131.6200	131.6200	131.6200	-4.464%	1	240	+67.148%
2025-02-24	134.7500	137.7700	134.7500	137.7700	-4.326%	5	240	+59.686%
2025-02-21	145.7000	145.7000	144.0000	144.0000	-3.775%	8	239	+52.778%
2025-02-20	148.4300	150.0000	148.4300	149.6500	+4.213%	4	240	+47.010%
2025-02-19	143.3700	143.6000	143.3700	143.6000	+1.470%	2	240	+53.203%
2025-02-18	141.5200	141.5200	141.5200	141.5200	+0.583%	1	239	+55.455%
2025-02-14	140.0000	140.7000	139.1500	140.7000	-0.213%	12	235	+56.361%
2025-02-12	141.0000	141.0000	141.0000	141.0000	-1.598%	1	235	+56.028%
2025-02-11	143.2900	143.2900	143.2900	143.2900	-2.158%	1	234	+53.535%
2025-02-10	146.0100	146.4500	146.0100	146.4500	+2.606%	2	235	+50.222%
2025-02-07	144.4000	144.4000	141.0000	142.7300	-1.836%	22	235	+54.137%
2025-02-05	144.5700	145.4000	144.5700	145.4000	+0.560%	6	232	+51.307%
2025-02-04	145.0200	145.0200	143.3600	144.5900	+0.424%	6	226	+52.154%
2025-02-03	145.0000	145.0000	143.9800	143.9800	-3.109%	2	225	+52.799%
2025-01-31	148.7000	148.7000	148.6000	148.6000	+1.468%	4	225	+48.048%
2025-01-30	154.1000	154.1000	146.4400	146.4500	-14.983%	19	224	+50.222%
2025-01-29	174.0800	174.0800	171.7800	172.2600	-2.678%	31	223	+27.714%
2025-01-28	175.9400	177.0000	175.9400	177.0000	+6.968%	2	217	+24.294%
2025-01-27	155.7000	165.4700	155.7000	165.4700	-5.608%	4	217	+32.955%
2025-01-23	173.6000	175.3000	173.4300	175.3000	+1.800%	4	218	+25.499%
2025-01-22	170.0000	172.3500	169.4000	172.2000	+8.234%	4	218	+27.758%
2025-01-21	161.5000	161.5000	159.1000	159.1000	-2.709%	7	218	+38.278%
2025-01-17	163.0000	163.5300	160.8700	163.5300	+3.500%	12	216	+34.532%
2025-01-16	159.1000	160.7500	158.0000	158.0000	-1.373%	22	216	+39.241%
2025-01-15	154.8500	160.2500	154.8500	160.2000	+7.157%	14	206	+37.328%
2025-01-14	149.5000	149.5000	149.5000	149.5000	-1.124%	2	198	+47.157%
2025-01-13	150.0000	151.2000	150.0000	151.2000	-2.452%	21	198	+45.503%
2025-01-10	155.0000	155.0000	155.0000	155.0000	-1.675%	2	198	+41.935%
2025-01-08	157.6400	157.6400	157.6400	157.6400	+0.248%	2	199	+39.558%
2025-01-07	157.2500	157.2500	157.2500	157.2500	+0.159%	1	199	+39.905%
2025-01-03	157.0000	157.0000	157.0000	157.0000	+4.716%	24	198	+40.127%
2025-01-02	158.2000	158.2000	149.9300	149.9300	-4.045%	5	186	+46.735%
2024-12-31	155.8100	156.2500	155.8100	156.2500	-2.222%	3	182	+40.800%
2024-12-30	156.3700	160.7200	156.3700	159.8000	-1.975%	3	182	+37.672%
2024-12-27	169.1500	169.1500	163.0200	163.0200	-3.396%	4	181	+34.953%
2024-12-23	168.7500	168.7500	168.7500	168.7500	-3.983%	2	180	+30.370%
2024-12-20	175.7500	175.7500	175.7500	175.7500	+1.297%	2	180	+25.178%
2024-12-19	173.0000	173.5000	173.0000	173.5000	-2.588%	2	178	+26.801%
2024-12-16	178.1100	178.1100	178.1100	178.1100	-0.425%	2	179	+23.519%
2024-12-13	181.0000	181.0000	178.3500	178.8700	-1.177%	8	179	+22.994%
2024-12-11	181.0000	181.0000	181.0000	181.0000	+2.812%	1	176	+21.547%
2024-12-10	176.0500	176.0500	176.0500	176.0500	-1.040%	3	175	+24.964%
2024-12-09	178.5000	178.5100	177.7700	177.9000	+0.622%	13	175	+23.665%
2024-12-06	177.3000	177.3000	176.1800	176.8000	+2.821%	12	182	+24.434%
2024-12-05	171.1000	171.9500	171.1000	171.9500	+1.088%	5	180	+27.944%
2024-12-04	171.3000	171.3000	169.8000	170.1000	+4.164%	9	180	+29.336%
2024-12-03	163.4200	163.4200	163.3000	163.3000	-0.603%	4	171	+34.721%
2024-12-02	162.6400	164.2900	162.6400	164.2900	+4.730%	7	171	+33.910%
2024-11-29	156.8700	156.8700	156.8700	156.8700	-0.083%	2	172	+40.244%
2024-11-27	160.8000	160.8000	157.0000	157.0000	-3.086%	8	167	+40.127%
2024-11-26	159.6000	162.0000	159.4100	162.0000	+6.439%	13	167	+35.802%
2024-11-25	154.0000	154.0000	151.1000	152.2000	+1.534%	14	172	+44.547%
2024-11-22	148.4000	149.9500	148.2500	149.9000	-0.073%	18	171	+46.765%
2024-11-21	147.6000	150.0100	147.6000	150.0100	+0.610%	7	172	+46.657%
2024-11-19	148.8500	149.1000	148.8500	149.1000	-2.101%	3	172	+47.552%
2024-11-18	153.6000	153.6000	152.3000	152.3000	+1.263%	12	170	+44.452%
2024-11-15	151.0000	151.0000	150.4000	150.4000	-5.788%	28	160	+46.277%
2024-11-14	158.8400	160.0000	158.8400	159.6400	-0.163%	5	147	+37.810%
2024-11-13	154.1000	162.6600	154.1000	159.9000	+3.295%	10	143	+37.586%
2024-11-12	154.8000	154.8000	154.8000	154.8000	+2.246%	5	141	+42.119%
2024-11-11	153.0000	153.0000	151.4000	151.4000	-2.824%	6	146	+45.310%
2024-11-08	157.6000	157.6000	155.8000	155.8000	-2.258%	6	140	+41.207%
2024-11-07	155.0000	159.4000	155.0000	159.4000	+6.267%	26	138	+38.018%
2024-11-06	148.3500	150.0000	148.2000	150.0000	+4.522%	3	132	+46.667%
2024-11-04	143.0000	144.9800	142.8800	143.5100	-2.613%	144	131	+53.299%
2024-11-01	149.9400	150.0000	147.3600	147.3600	+0.587%	38	110	+49.294%
2024-10-31	145.0000	148.5000	143.5700	146.5000	-13.467%	47	96	+50.171%
2024-10-30	169.4500	169.4500	169.3000	169.3000	+3.547%	2	54	+29.947%
2024-10-28	163.4000	163.5000	163.4000	163.5000	+0.006%	7	55	+34.557%
2024-10-22	159.5000	163.4900	159.5000	163.4900	+7.559%	2	48	+34.565%
2024-10-21	152.0000	152.0000	152.0000	152.0000	-0.783%	1	48	+44.737%
2024-10-18	153.5000	153.5000	153.2000	153.2000	+0.624%	6	48	+43.603%
2024-10-17	152.9000	153.4300	152.2500	152.2500	+0.066%	11	46	+44.499%
2024-10-15	152.1500	152.1500	152.1500	152.1500	-2.468%	1	36	+44.594%
2024-10-14	156.0000	156.0000	156.0000	156.0000	+3.175%	1	35	+41.026%
2024-10-11	151.2000	151.2000	151.2000	151.2000	0.000%	2	35	+45.503%
2024-10-10	150.7800	152.1700	150.6800	151.2000	-1.818%	34	34	+45.503%
2024-10-09	152.5000	156.1500	152.5000	154.0000	+2.530%	18	21	+42.857%
2024-10-08	146.2500	150.2000	146.2500	150.2000	+2.365%	2	13	+46.471%
2024-10-07	150.3000	150.6300	146.4200	146.7300	-3.467%	10	12	+49.935%
2024-10-04	152.0000	152.0000	152.0000	152.0000	-1.228%	2	6	+44.737%
2024-10-02	153.8900	153.8900	153.8900	153.8900	-1.035%	1	5	+42.959%
2024-10-01	155.5000	155.5000	155.5000	155.5000	-5.154%	1	4	+41.479%
2024-09-26	163.9500	163.9500	163.9500	163.9500	-1.679%	2	3	+34.187%
2024-09-23	166.7500	166.7500	166.7500	166.7500	0.000%	1	1	+31.934%