Dark

MSFT20270115C350
MSFT Jan 15 2027 350.00 Call (MSFT270115C00350000)
option OPRA

EOD

Sep 28, 2026

158.00-8.140%(-14.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	158.0000	158.0000	158.0000	158.0000	-8.140%	1	1,287	0.000%
2026-09-25	167.2800	173.4000	167.2800	172.0000	+14.544%	22	1,286	-8.140%
2026-09-24	147.2500	150.1600	147.2500	150.1600	-3.922%	3	1,308	+5.221%
2026-09-23	160.5000	165.0000	154.7000	156.2900	+1.015%	32	1,307	+1.094%
2026-09-22	158.7500	158.7500	149.8500	154.7200	+1.924%	7	1,339	+2.120%
2026-09-18	150.2100	151.8000	150.2100	151.8000	-1.805%	6	1,337	+4.084%
2026-09-17	154.5900	154.5900	154.5900	154.5900	+2.950%	1	1,342	+2.206%
2026-09-16	150.1600	150.1600	150.1600	150.1600	-3.123%	1	1,342	+5.221%
2026-09-15	159.5100	159.5100	155.0000	155.0000	-4.615%	10	1,343	+1.935%
2026-09-14	154.8000	165.1100	153.5000	162.5000	+6.418%	19	1,353	-2.769%
2026-09-11	152.7500	152.7500	151.5000	152.7000	+2.045%	102	1,368	+3.471%
2026-09-10	149.2600	149.9300	149.2600	149.6400	-0.140%	7	1,370	+5.587%
2026-09-09	149.2000	150.0000	149.2000	149.8500	+0.760%	4	1,374	+5.439%
2026-09-08	151.0000	151.0000	148.7200	148.7200	-4.971%	3	1,378	+6.240%
2026-09-04	159.9900	159.9900	156.5000	156.5000	-7.561%	10	1,387	+0.958%
2026-09-03	167.1300	169.3000	164.2000	169.3000	+10.755%	678	1,387	-6.675%
2026-09-02	154.3000	154.3000	152.1200	152.8600	-3.504%	245	1,693	+3.363%
2026-09-01	160.1500	160.1500	157.5600	158.4100	-5.596%	102	1,705	-0.259%
2026-08-31	167.2000	167.8000	166.5000	167.8000	-1.802%	32	1,806	-5.840%
2026-08-28	166.0000	172.1300	166.0000	170.8800	+4.514%	68	1,834	-7.537%
2026-08-27	151.9000	163.5000	151.9000	163.5000	+6.515%	27	1,854	-3.364%
2026-08-26	152.7700	153.5000	152.7700	153.5000	+4.778%	3	1,864	+2.932%
2026-08-24	145.2500	147.2300	145.2500	146.5000	+4.523%	16	1,867	+7.850%
2026-08-21	139.3500	141.1100	139.3500	140.1600	+0.286%	24	1,877	+12.728%
2026-08-20	139.9600	140.7200	139.7600	139.7600	-0.879%	18	1,879	+13.051%
2026-08-19	138.9500	142.0800	138.9500	141.0000	+0.750%	5	1,884	+12.057%
2026-08-18	140.0000	140.0000	139.9500	139.9500	+1.406%	2	1,886	+12.897%
2026-08-17	141.9500	142.0000	137.0000	138.0100	-10.062%	17	1,886	+14.484%
2026-08-14	152.7400	156.0000	151.7500	153.4500	-1.121%	6	1,891	+2.965%
2026-08-13	152.0000	157.2500	151.7100	155.1900	+3.806%	12	1,894	+1.811%
2026-08-12	156.0000	156.0000	149.5000	149.5000	-7.004%	5	1,918	+5.686%
2026-08-11	159.6300	161.0000	158.3600	160.7600	-2.835%	24	1,920	-1.717%
2026-08-10	164.0000	171.1500	164.0000	165.4500	+4.057%	23	1,931	-4.503%
2026-08-07	162.0000	162.3000	156.7500	159.0000	-0.625%	30	1,949	-0.629%
2026-08-06	152.0000	160.0000	152.0000	160.0000	+6.788%	54	1,966	-1.250%
2026-08-05	154.0000	154.5000	146.9700	149.8300	-3.423%	35	2,012	+5.453%
2026-08-04	144.9800	157.6800	144.9800	155.1400	+5.789%	207	2,025	+1.843%
2026-08-03	136.0500	150.0000	136.0500	146.6500	+16.389%	161	2,132	+7.740%
2026-07-31	112.1500	126.0000	112.1500	126.0000	+7.463%	85	2,245	+25.397%
2026-07-30	101.8000	119.0000	97.2500	117.2500	+83.203%	471	2,296	+34.755%
2026-07-29	63.4000	72.7500	63.4000	64.0000	-9.592%	84	2,362	+146.875%
2026-07-28	67.0000	71.3500	64.8500	70.7900	+10.696%	95	2,390	+123.195%
2026-07-27	65.0000	66.6300	63.9500	63.9500	+9.316%	15	2,437	+147.068%
2026-07-24	62.0800	62.2400	58.5000	58.5000	-0.679%	48	2,445	+170.085%
2026-07-23	64.5800	64.9200	57.5900	58.9000	-7.969%	45	2,431	+168.251%
2026-07-22	67.4100	67.4100	64.0000	64.0000	-11.480%	20	2,437	+146.875%
2026-07-21	73.0000	73.5000	72.0000	72.3000	-3.600%	9	2,424	+118.534%
2026-07-20	67.6300	75.5300	67.6300	75.0000	+5.932%	9	2,424	+110.667%
2026-07-17	70.7000	72.1000	66.3000	70.8000	-3.146%	59	2,423	+123.164%
2026-07-16	70.8400	78.3000	70.8400	73.1000	+4.131%	130	2,432	+116.142%
2026-07-15	67.1700	73.0000	67.1700	70.2000	+9.261%	71	2,543	+125.071%
2026-07-14	60.0000	65.1000	59.0000	64.2500	-7.153%	202	2,592	+145.914%
2026-07-13	67.0000	69.2000	62.5000	69.2000	+8.634%	29	2,532	+128.324%
2026-07-10	65.0000	67.0000	62.0000	63.7000	+1.111%	31	2,540	+148.038%
2026-07-09	55.9500	63.0000	55.0000	63.0000	+0.962%	56	2,540	+150.794%
2026-07-08	62.2200	62.5000	60.9700	62.4000	-7.004%	49	2,547	+153.205%
2026-07-07	70.0000	71.3000	67.1000	67.1000	+2.662%	53	2,544	+135.469%
2026-07-06	65.0500	65.3600	62.0000	65.3600	-4.584%	93	2,565	+141.738%
2026-07-02	63.4700	68.9500	63.4700	68.5000	+6.864%	61	2,613	+130.657%
2026-07-01	61.0000	66.4600	58.5500	64.1000	+14.464%	104	2,613	+146.490%
2026-06-30	55.0500	56.0000	53.0000	56.0000	+4.869%	178	2,650	+182.143%
2026-06-29	59.4300	61.5000	52.9500	53.4000	-7.130%	501	2,648	+195.880%
2026-06-26	46.3000	59.0000	44.4500	57.5000	+31.730%	376	2,766	+174.783%
2026-06-25	48.0000	48.0000	41.7000	43.6500	-13.735%	1,251	2,796	+261.970%
2026-06-24	57.3800	59.0000	50.0000	50.6000	-8.993%	117	2,098	+212.253%
2026-06-23	55.1500	57.5000	54.5000	55.6000	+7.940%	136	2,078	+184.173%
2026-06-22	57.2000	61.0000	51.5100	51.5100	-14.150%	183	2,040	+206.737%
2026-06-18	58.7500	61.2000	55.5000	60.0000	+1.798%	71	2,162	+163.333%
2026-06-17	65.5000	66.7000	58.5500	58.9400	-15.413%	188	2,162	+168.069%
2026-06-16	68.5000	70.0000	67.7000	69.6800	-6.595%	135	2,162	+126.751%
2026-06-15	71.0000	75.4000	71.0000	74.6000	+10.633%	77	2,058	+111.796%
2026-06-12	68.0000	68.0000	63.0000	67.4300	-2.134%	42	2,064	+134.317%
2026-06-11	69.5000	70.1000	64.2300	68.9000	-6.829%	150	2,052	+129.318%
2026-06-10	76.0000	77.9000	73.9500	73.9500	-3.949%	42	2,013	+113.658%
2026-06-09	84.0500	84.0500	75.0000	76.9900	-8.888%	27	2,019	+105.221%
2026-06-08	85.0900	85.2500	82.0000	84.5000	-4.735%	32	2,008	+86.982%
2026-06-05	93.4000	93.5000	86.2500	88.7000	-8.885%	52	2,018	+78.129%
2026-06-04	101.6500	101.6500	96.7900	97.3500	-0.866%	8	2,028	+62.301%
2026-06-03	103.0000	103.0000	94.0000	98.2000	-10.246%	54	2,027	+60.896%
2026-06-02	112.4100	114.3800	109.4100	109.4100	-15.514%	25	2,041	+44.411%
2026-06-01	125.0000	131.2000	125.0000	129.5000	+11.879%	72	2,035	+22.008%
2026-05-29	101.2900	115.7500	101.2900	115.7500	+20.573%	145	2,067	+36.501%
2026-05-28	89.3700	98.0000	89.3700	96.0000	+13.583%	28	2,139	+64.583%
2026-05-27	85.0000	86.5000	84.4000	84.5200	-0.868%	11	2,144	+86.938%
2026-05-26	90.0000	90.0000	85.2600	85.2600	-4.982%	16	2,146	+85.316%
2026-05-22	91.1900	93.0000	88.0000	89.7300	-0.411%	90	2,157	+76.084%
2026-05-21	91.7000	91.7000	88.3000	90.1000	-1.206%	30	2,198	+75.361%
2026-05-20	86.6000	91.2000	84.0000	91.2000	+3.636%	38	2,198	+73.246%
2026-05-19	100.0000	100.0000	88.0000	88.0000	-5.427%	57	2,185	+79.545%
2026-05-18	88.4500	95.0000	88.3000	93.0500	+1.141%	66	2,185	+69.801%
2026-05-15	87.0000	98.0000	86.5500	92.0000	+11.650%	92	2,185	+71.739%
2026-05-14	75.5000	84.1500	75.5000	82.4000	+4.701%	25	2,222	+91.748%
2026-05-13	76.1000	79.1100	75.7000	78.7000	-1.440%	177	2,160	+100.762%
2026-05-12	84.5000	84.5000	79.8500	79.8500	-5.503%	33	2,160	+97.871%
2026-05-11	80.7000	84.5000	80.0000	84.5000	-1.801%	31	2,160	+86.982%
2026-05-08	88.3500	88.3500	86.0000	86.0500	-5.554%	32	2,140	+83.614%
2026-05-07	92.4000	97.2000	91.1100	91.1100	+7.087%	23	2,133	+73.417%
2026-05-06	78.1000	87.7500	78.1000	85.0800	+2.014%	49	2,142	+85.708%
2026-05-05	84.5000	84.5000	81.5000	83.4000	-0.714%	47	2,135	+89.448%
2026-05-04	85.1500	89.8300	84.0000	84.0000	-4.762%	17	2,160	+88.095%
2026-05-01	87.8500	88.5000	83.9500	88.2000	+7.561%	50	2,139	+79.138%
2026-04-30	86.6500	86.6500	73.9900	82.0000	-14.583%	158	2,139	+92.683%
2026-04-29	95.5000	98.0000	95.0000	96.0000	-4.402%	27	2,058	+64.583%
2026-04-28	95.0000	101.7500	95.0000	100.4200	+2.469%	58	2,067	+57.339%
2026-04-27	95.0000	99.0500	92.7000	98.0000	+3.267%	66	2,089	+61.224%
2026-04-24	93.2100	94.9000	91.4000	94.9000	+4.631%	67	2,083	+66.491%
2026-04-23	93.2000	95.0000	87.2000	90.7000	-12.578%	59	2,090	+74.201%
2026-04-22	97.9000	104.0000	96.6200	103.7500	+5.781%	92	2,078	+52.289%
2026-04-21	94.6700	99.0000	94.6700	98.0800	+8.053%	56	2,100	+61.093%
2026-04-20	94.7500	95.5500	90.7500	90.7700	-5.300%	40	2,100	+74.066%
2026-04-17	97.0000	103.1300	94.1200	95.8500	+1.968%	124	2,105	+64.841%
2026-04-16	92.4400	94.6100	88.0000	94.0000	+7.736%	88	2,146	+68.085%
2026-04-15	76.0700	89.4300	75.6600	87.2500	+19.537%	137	2,161	+81.089%
2026-04-14	69.1000	74.6500	68.8000	72.9900	+9.726%	221	2,188	+116.468%
2026-04-13	58.0700	66.5200	57.4700	66.5200	+17.319%	193	2,180	+137.523%
2026-04-10	58.1200	59.0000	56.3800	56.7000	-2.241%	101	2,234	+178.660%
2026-04-09	55.5000	58.1000	54.0800	58.0000	-0.086%	154	2,225	+172.414%
2026-04-08	65.1300	65.2400	57.5000	58.0500	+3.476%	61	2,220	+172.179%
2026-04-07	57.0000	57.5000	54.8000	56.1000	-3.559%	30	2,235	+181.640%
2026-04-06	57.7500	58.8600	57.1900	58.1700	-1.306%	126	2,237	+171.618%
2026-04-02	53.6500	58.9400	53.6500	58.9400	+3.549%	32	2,280	+168.069%
2026-04-01	58.0000	59.0000	56.0500	56.9200	-1.591%	59	2,280	+177.583%
2026-03-31	55.0500	59.3500	53.5000	57.8400	+12.311%	117	2,282	+173.167%
2026-03-30	51.5200	54.7500	49.9000	51.5000	+2.081%	116	2,308	+206.796%
2026-03-27	53.6500	54.7000	50.3000	50.4500	-11.336%	305	2,308	+213.181%
2026-03-26	58.0000	60.3500	55.5500	56.9000	-2.518%	318	2,172	+177.680%
2026-03-25	61.1700	61.7500	57.2000	58.3700	-2.798%	41	2,051	+170.687%
2026-03-24	65.0200	65.4000	59.4000	60.0500	-9.957%	243	2,038	+163.114%
2026-03-23	68.7000	69.4500	66.6900	66.6900	-0.463%	40	1,937	+136.917%
2026-03-20	69.0000	69.9700	67.0000	67.0000	-5.233%	53	1,924	+135.821%
2026-03-19	72.9000	72.9000	70.7000	70.7000	-4.071%	31	1,894	+123.479%
2026-03-18	77.1500	78.0000	73.7000	73.7000	-7.038%	92	1,888	+114.383%
2026-03-17	81.5000	82.8000	78.3900	79.2800	-0.900%	25	1,810	+99.294%
2026-03-16	77.9500	80.5000	76.9600	80.0000	+2.564%	129	1,801	+97.500%
2026-03-13	83.0000	84.5200	77.7000	78.0000	-6.699%	59	1,754	+102.564%
2026-03-12	85.8500	85.8500	83.6000	83.6000	-0.983%	11	1,745	+88.995%
2026-03-11	87.5200	87.7000	82.2500	84.4300	-1.711%	115	1,746	+87.137%
2026-03-10	85.0500	86.2700	85.0500	85.9000	-3.483%	31	1,738	+83.935%
2026-03-09	86.0000	89.1500	86.0000	89.0000	-0.836%	15	1,747	+77.528%
2026-03-06	92.0000	93.0000	89.3000	89.7500	-1.913%	121	1,756	+76.045%
2026-03-05	89.6000	91.5000	87.1700	91.5000	+5.172%	44	1,654	+72.678%
2026-03-04	86.0000	90.3600	85.0000	87.0000	+2.293%	57	1,683	+81.609%
2026-03-03	80.5000	87.0000	78.0400	85.0500	+5.260%	62	1,700	+85.773%
2026-03-02	77.5000	82.2500	77.5000	80.8000	+4.325%	57	1,719	+95.545%
2026-02-27	75.0000	79.4500	75.0000	77.4500	-6.416%	48	1,700	+104.003%
2026-02-26	85.6400	86.1900	81.8800	82.7600	+0.804%	35	1,664	+90.913%
2026-02-25	76.5000	82.1600	75.6500	82.1000	+11.473%	119	1,678	+92.448%
2026-02-24	71.7100	73.6500	70.0000	73.6500	+5.819%	42	1,678	+114.528%
2026-02-23	78.8500	78.8500	69.3000	69.6000	-11.787%	312	1,668	+127.011%
2026-02-20	78.4300	81.0000	78.0700	78.9000	-0.404%	73	1,539	+100.253%
2026-02-19	82.0000	83.5100	79.2200	79.2200	-0.851%	28	1,493	+99.445%
2026-02-18	79.1200	81.7700	79.0000	79.9000	+1.848%	19	1,479	+97.747%
2026-02-17	81.3000	81.3000	77.6500	78.4500	-4.224%	60	1,475	+101.402%
2026-02-13	82.7300	84.1500	80.0000	81.9100	-1.645%	34	1,409	+92.895%
2026-02-12	84.2000	86.0000	80.0000	83.2800	-1.723%	35	1,409	+89.721%
2026-02-11	92.2500	92.2500	83.0000	84.7400	-7.388%	234	1,393	+86.453%
2026-02-10	96.0000	100.0000	91.5000	91.5000	-0.759%	57	1,374	+72.678%
2026-02-09	83.1000	92.2400	82.0000	92.2000	+12.576%	89	1,394	+71.367%
2026-02-06	79.5000	82.0000	77.0000	81.9000	+5.732%	304	1,398	+92.918%
2026-02-05	85.9000	85.9000	76.7200	77.4600	-14.409%	555	1,333	+103.976%
2026-02-04	91.0000	95.2000	87.9800	90.5000	+1.914%	145	856	+74.586%
2026-02-03	93.6900	94.0000	87.5000	88.8000	-10.619%	152	893	+77.928%
2026-02-02	101.5000	104.7500	98.5000	99.3500	-5.264%	98	791	+59.034%
2026-01-30	113.1000	113.1000	102.6000	104.8700	-3.346%	88	724	+50.663%
2026-01-29	115.0000	116.2000	98.9500	108.5000	-28.647%	434	682	+45.622%
2026-01-28	149.4600	152.0600	148.0000	152.0600	+1.461%	4	367	+3.906%
2026-01-27	147.5000	150.0000	147.0000	149.8700	+5.032%	11	365	+5.425%
2026-01-26	136.3900	143.6700	136.0500	142.6900	+3.459%	6	365	+10.730%
2026-01-23	126.1000	140.1300	126.1000	137.9200	+12.148%	24	364	+14.559%
2026-01-22	121.0000	123.7500	117.8000	122.9800	+2.929%	38	367	+28.476%
2026-01-21	121.4500	123.1600	113.6000	119.4800	-4.994%	26	376	+32.240%
2026-01-20	122.6000	126.8500	122.6000	125.7600	-5.080%	6	370	+25.636%
2026-01-16	133.2500	133.4000	132.4900	132.4900	+2.010%	17	366	+19.254%
2026-01-15	132.5000	132.5000	129.7500	129.8800	-0.092%	5	366	+21.651%
2026-01-14	133.0000	134.0000	130.0000	130.0000	-6.508%	7	364	+21.538%
2026-01-13	144.8500	144.8500	138.2000	139.0500	-5.984%	19	361	+13.628%
2026-01-12	148.3600	148.8300	147.9000	147.9000	+0.859%	9	359	+6.829%
2026-01-09	144.4900	146.6400	144.4900	146.6400	-0.041%	2	357	+7.747%
2026-01-08	150.0000	150.0000	146.7000	146.7000	-4.956%	5	357	+7.703%
2026-01-07	149.3000	156.1000	149.3000	154.3500	+5.000%	9	355	+2.365%
2026-01-06	143.0000	147.2100	141.5800	147.0000	+2.261%	5	360	+7.483%
2026-01-05	143.7200	145.1200	142.5000	143.7500	+0.244%	29	360	+9.913%
2026-01-02	152.0000	152.0000	141.8700	143.4000	-7.184%	27	342	+10.181%
2025-12-31	156.7500	156.7500	154.2500	154.5000	-2.060%	9	333	+2.265%
2025-12-30	157.7500	157.7500	157.7500	157.7500	+0.992%	1	333	+0.158%
2025-12-29	157.1500	157.1500	156.0000	156.2000	-0.510%	3	333	+1.152%
2025-12-26	156.4000	157.0000	156.4000	157.0000	-0.317%	4	332	+0.637%
2025-12-23	156.0900	157.5000	156.0000	157.5000	+1.091%	25	334	+0.317%
2025-12-22	156.5000	156.5000	155.0000	155.8000	+0.199%	8	326	+1.412%
2025-12-19	155.4900	155.4900	155.4900	155.4900	+3.729%	1	326	+1.614%
2025-12-17	150.5000	150.5000	149.9000	149.9000	+2.636%	2	325	+5.404%
2025-12-16	146.0500	146.0500	146.0500	146.0500	-0.949%	1	324	+8.182%
2025-12-15	150.7600	150.7600	147.4500	147.4500	-3.847%	11	324	+7.155%
2025-12-12	153.3500	153.3500	153.3500	153.3500	+0.229%	1	323	+3.032%
2025-12-11	153.0000	153.0000	153.0000	153.0000	+0.691%	10	324	+3.268%
2025-12-10	153.5000	153.8000	150.5400	151.9500	-6.510%	7	314	+3.982%
2025-12-09	162.6700	162.6700	162.5300	162.5300	+4.474%	4	310	-2.787%
2025-12-05	154.1000	155.5700	154.1000	155.5700	+1.382%	6	310	+1.562%
2025-12-04	152.0000	153.4500	152.0000	153.4500	+0.104%	7	310	+2.965%
2025-12-03	152.3500	156.2700	149.9100	153.2900	-5.836%	46	309	+3.073%
2025-12-02	160.6500	164.9200	160.6500	162.7900	-0.006%	5	295	-2.942%
2025-11-28	162.8000	162.8000	162.8000	162.8000	+1.332%	1	293	-2.948%
2025-11-26	157.4000	161.2000	156.8000	160.6600	+5.158%	11	292	-1.656%
2025-11-25	146.8700	152.7800	142.3000	152.7800	+2.537%	8	292	+3.417%
2025-11-24	147.8800	150.4200	147.8800	149.0000	-0.534%	7	292	+6.040%
2025-11-21	152.0500	152.0500	149.8000	149.8000	-11.061%	2	292	+5.474%
2025-11-18	167.5100	169.3000	167.5100	168.4300	-7.542%	7	292	-6.192%
2025-11-14	182.1700	182.1700	182.1700	182.1700	+2.343%	5	296	-13.268%
2025-11-13	182.5000	182.5000	178.0000	178.0000	-2.732%	2	296	-11.236%
2025-11-12	182.0000	183.0000	182.0000	183.0000	+3.128%	10	297	-13.661%
2025-11-11	177.4500	177.4500	177.4500	177.4500	-0.738%	1	308	-10.961%
2025-11-10	178.7700	178.7700	178.7700	178.7700	+5.159%	1	308	-11.618%
2025-11-06	170.0000	170.0000	170.0000	170.0000	-5.869%	10	308	-7.059%
2025-11-05	184.5000	184.5000	180.6000	180.6000	-2.799%	12	308	-12.514%
2025-11-04	185.8000	185.8000	185.8000	185.8000	-2.692%	1	302	-14.962%
2025-11-03	190.0000	190.9400	190.0000	190.9400	+0.813%	3	302	-17.251%
2025-10-31	188.1500	193.5500	188.1500	189.4000	-2.642%	22	302	-16.579%
2025-10-30	196.1000	197.1700	194.5400	194.5400	-6.503%	16	301	-18.783%
2025-10-29	208.0700	208.0700	208.0700	208.0700	-2.657%	1	286	-24.064%
2025-10-28	213.7500	213.7500	213.7500	213.7500	+9.559%	1	286	-26.082%
2025-10-24	195.1000	195.1000	195.1000	195.1000	+5.408%	1	286	-19.016%
2025-10-15	185.0900	185.0900	185.0900	185.0900	-0.328%	3	287	-14.636%
2025-10-13	185.7000	185.7000	185.7000	185.7000	-1.323%	1	287	-14.917%
2025-10-10	187.5000	188.1900	186.5000	188.1900	-2.870%	4	287	-16.042%
2025-10-09	193.7500	193.7500	193.7500	193.7500	-1.224%	1	288	-18.452%
2025-10-08	196.1500	196.1500	196.1500	196.1500	+0.482%	1	288	-19.449%
2025-10-06	195.3600	195.3600	195.2100	195.2100	+3.297%	4	288	-19.062%
2025-10-03	188.9800	188.9800	188.9800	188.9800	-0.100%	1	287	-16.393%
2025-10-02	190.0000	190.0000	189.1700	189.1700	+1.732%	11	287	-16.477%
2025-10-01	185.9500	185.9500	185.9500	185.9500	+2.820%	1	277	-15.031%
2025-09-26	180.8500	180.8500	180.8500	180.8500	-1.466%	1	276	-12.635%
2025-09-23	183.0900	183.5400	183.0900	183.5400	+1.046%	3	275	-13.915%
2025-09-18	182.1900	182.1900	181.6400	181.6400	+0.794%	3	273	-13.015%
2025-09-17	180.2100	180.2100	180.2100	180.2100	-2.841%	1	273	-12.325%
2025-09-15	185.4800	185.4800	185.4800	185.4800	+1.189%	1	273	-14.816%
2025-09-12	183.5000	183.6700	183.3000	183.3000	+5.954%	18	272	-13.803%
2025-09-10	173.0000	173.0000	173.0000	173.0000	+3.407%	1	273	-8.671%
2025-09-05	167.3000	167.3000	167.3000	167.3000	-6.453%	1	272	-5.559%
2025-09-04	178.8400	178.8400	178.8400	178.8400	+0.585%	1	273	-11.653%
2025-09-03	177.9000	177.9000	177.8000	177.8000	-2.200%	2	273	-11.136%
2025-08-28	181.8000	181.8000	181.8000	181.8000	+2.451%	1	273	-13.091%
2025-08-26	177.4500	177.4500	177.4500	177.4500	-0.866%	1	272	-10.961%
2025-08-20	179.0000	179.0000	179.0000	179.0000	-2.479%	1	272	-11.732%
2025-08-19	187.8500	187.8500	183.5500	183.5500	-7.134%	6	272	-13.920%
2025-08-12	197.6500	197.6500	197.6500	197.6500	-0.583%	1	272	-20.061%
2025-08-11	198.8100	198.8100	198.8100	198.8100	+1.237%	7	271	-20.527%
2025-08-08	196.3800	196.3800	196.3800	196.3800	-1.317%	1	271	-19.544%
2025-08-06	199.0000	199.0000	199.0000	199.0000	-5.575%	10	271	-20.603%
2025-08-04	207.7700	210.7500	207.0000	210.7500	+6.812%	54	281	-25.030%
2025-08-01	199.5000	199.5000	197.3100	197.3100	-4.630%	15	293	-19.923%
2025-07-31	213.5900	215.0000	206.8900	206.8900	+7.896%	9	293	-23.631%
2025-07-29	191.7500	191.7500	191.7500	191.7500	+3.258%	2	294	-17.601%
2025-07-28	186.7500	187.1500	185.7000	185.7000	-1.658%	4	294	-14.917%
2025-07-25	188.8300	188.8300	188.8300	188.8300	+4.615%	1	295	-16.327%
2025-07-22	183.0000	183.0000	180.5000	180.5000	-3.600%	3	295	-12.465%
2025-07-17	185.0000	187.2400	185.0000	187.2400	+3.248%	2	298	-15.616%
2025-07-16	179.3400	181.3500	179.0000	181.3500	+0.299%	5	299	-12.876%
2025-07-15	180.8100	180.8100	180.8100	180.8100	+1.807%	2	302	-12.615%
2025-07-14	177.6000	177.6000	177.6000	177.6000	-1.333%	1	302	-11.036%
2025-07-11	180.0000	180.0000	180.0000	180.0000	+4.469%	1	303	-12.222%
2025-07-08	172.3000	172.3000	172.3000	172.3000	+2.682%	1	304	-8.299%
2025-07-02	167.2200	167.8000	167.2200	167.8000	-1.601%	4	305	-5.840%
2025-07-01	172.9600	174.4700	170.5300	170.5300	-2.671%	3	305	-7.348%
2025-06-30	172.1700	175.2100	172.1700	175.2100	-0.675%	2	305	-9.822%
2025-06-27	173.9000	176.4000	173.7000	176.4000	+2.427%	13	305	-10.431%
2025-06-26	172.2200	172.2200	172.2200	172.2200	+1.905%	1	311	-8.257%
2025-06-24	169.0000	169.0000	169.0000	169.0000	+5.519%	1	311	-6.509%
2025-06-23	160.3000	160.3000	160.1600	160.1600	+0.363%	2	310	-1.349%
2025-06-18	159.7000	159.7000	159.5800	159.5800	-0.138%	2	308	-0.990%
2025-06-16	159.8000	159.8000	159.8000	159.8000	+1.525%	3	308	-1.126%
2025-06-13	157.4000	157.4000	157.4000	157.4000	+0.370%	6	306	+0.381%
2025-06-12	156.8200	156.8200	156.8200	156.8200	+1.469%	1	309	+0.752%
2025-06-11	153.6500	157.2000	153.2800	154.5500	+1.278%	9	308	+2.232%
2025-06-10	151.5000	152.6000	150.4300	152.6000	+0.164%	8	306	+3.539%
2025-06-09	152.3500	152.3500	152.3500	152.3500	+1.594%	1	309	+3.709%
2025-06-05	150.1000	150.1000	149.9600	149.9600	+2.537%	2	309	+5.361%
2025-06-03	146.5500	146.8500	146.2500	146.2500	+0.654%	4	308	+8.034%
2025-06-02	144.5500	145.4500	144.5500	145.3000	+0.207%	3	307	+8.741%
2025-05-30	144.3000	145.0000	144.3000	145.0000	+1.399%	4	305	+8.966%
2025-05-29	143.0000	143.0000	143.0000	143.0000	+0.281%	1	306	+10.490%
2025-05-27	142.8000	142.8000	142.6000	142.6000	+2.812%	3	306	+10.799%
2025-05-23	138.7000	138.7000	138.7000	138.7000	-3.115%	4	305	+13.915%
2025-05-22	143.1600	143.1600	143.1600	143.1600	+1.438%	1	305	+10.366%
2025-05-21	141.3000	141.3000	141.1300	141.1300	-1.425%	2	304	+11.954%
2025-05-19	143.1700	143.1700	143.1700	143.1700	+3.372%	4	303	+10.358%
2025-05-16	138.5000	138.5000	138.5000	138.5000	-0.631%	6	303	+14.079%
2025-05-15	139.2500	140.9900	139.2500	139.3800	+1.367%	9	306	+13.359%
2025-05-14	138.5900	138.5900	137.5000	137.5000	+2.535%	4	305	+14.909%
2025-05-13	134.0100	134.8200	134.0100	134.1000	+0.683%	4	306	+17.823%
2025-05-12	130.0500	133.1900	130.0500	133.1900	+6.339%	2	308	+18.628%
2025-05-09	125.2500	125.2500	125.2500	125.2500	-4.265%	2	308	+26.148%
2025-05-08	128.1100	130.8300	128.1100	130.8300	+4.781%	2	309	+20.767%
2025-05-07	124.8600	124.8600	124.8600	124.8600	+1.101%	1	311	+26.542%
2025-05-06	122.9800	123.5000	122.9800	123.5000	-1.984%	23	312	+27.935%
2025-05-05	126.0000	126.0000	126.0000	126.0000	+0.398%	1	313	+25.397%
2025-05-02	124.2500	125.5000	124.2500	125.5000	+4.618%	6	312	+25.896%
2025-05-01	123.1000	123.2000	119.0000	119.9600	+33.023%	32	313	+31.711%
2025-04-30	88.0000	90.1800	88.0000	90.1800	+1.669%	5	318	+75.205%
2025-04-29	90.5500	90.5500	88.7000	88.7000	+3.140%	6	317	+78.129%
2025-04-28	87.0000	87.0000	85.6500	86.0000	-1.793%	4	318	+83.721%
2025-04-25	84.5000	87.5700	84.5000	87.5700	+13.594%	4	316	+80.427%
2025-04-23	78.2500	78.2500	76.8000	77.0900	+11.806%	5	315	+104.955%
2025-04-22	68.9500	68.9500	68.9500	68.9500	+3.064%	1	317	+129.152%
2025-04-21	66.9000	66.9000	66.9000	66.9000	-9.029%	1	318	+136.173%
2025-04-17	74.9000	74.9000	73.5400	73.5400	-3.869%	3	319	+114.849%
2025-04-16	80.5100	80.5100	76.5000	76.5000	-18.050%	21	319	+106.536%
2025-04-14	91.0500	93.3500	91.0500	93.3500	+17.554%	11	330	+69.255%
2025-04-10	79.4100	79.4100	79.4100	79.4100	-8.724%	41	329	+98.967%
2025-04-09	68.0000	87.0000	68.0000	87.0000	+32.824%	24	329	+81.609%
2025-04-08	73.2500	73.2500	64.3300	65.5000	-2.920%	30	332	+141.221%
2025-04-07	64.0000	69.1900	62.4500	67.4700	-6.187%	25	325	+134.178%
2025-04-04	74.3300	74.3300	71.7900	71.9200	-6.597%	14	323	+119.689%
2025-04-03	76.4900	77.0000	76.4900	77.0000	-2.667%	2	324	+105.195%
2025-04-01	77.0000	79.1100	77.0000	79.1100	+4.865%	3	323	+99.722%
2025-03-31	74.4500	75.4400	73.2000	75.4400	-6.286%	5	323	+109.438%
2025-03-28	81.1000	81.1000	80.4900	80.5000	-9.834%	16	323	+96.273%
2025-03-26	89.2800	89.2800	89.2800	89.2800	-2.533%	1	323	+76.971%
2025-03-25	92.6000	92.6000	91.6000	91.6000	+0.792%	4	324	+72.489%
2025-03-24	90.5000	91.4000	90.4000	90.8800	+7.805%	53	322	+73.856%
2025-03-21	85.3500	85.4400	84.2500	84.3000	-4.368%	52	300	+87.426%
2025-03-20	90.1500	90.3000	87.7400	88.1500	+1.182%	30	297	+79.240%
2025-03-19	87.5000	88.1900	87.0000	87.1200	-4.578%	73	288	+81.359%
2025-03-17	91.3000	91.3000	91.3000	91.3000	+2.182%	1	265	+73.056%
2025-03-14	88.9100	89.4300	88.9100	89.3500	+6.445%	180	265	+76.833%
2025-03-13	83.9400	83.9400	83.9400	83.9400	-2.565%	1	247	+88.230%
2025-03-12	84.4500	86.1500	84.4500	86.1500	+0.466%	4	247	+83.401%
2025-03-11	85.0000	85.9000	85.0000	85.7500	+3.251%	4	243	+84.257%
2025-03-10	84.2100	84.5200	83.0500	83.0500	-9.924%	12	243	+90.247%
2025-03-07	92.8000	93.0800	92.2000	92.2000	-3.657%	32	233	+71.367%
2025-03-06	95.7000	95.7000	95.7000	95.7000	+4.419%	1	218	+65.099%
2025-03-05	91.6500	91.6500	91.6500	91.6500	+4.635%	10	217	+72.395%
2025-03-04	87.0000	87.5900	87.0000	87.5900	-11.704%	2	207	+80.386%
2025-02-26	98.9900	99.3100	98.9900	99.2000	+1.577%	98	207	+59.274%
2025-02-25	97.6000	97.6600	97.6000	97.6600	-5.092%	6	181	+61.786%
2025-02-24	99.0000	102.9000	99.0000	102.9000	-5.683%	5	181	+53.547%
2025-02-21	112.5000	112.5000	109.1000	109.1000	-2.763%	18	181	+44.821%
2025-02-20	111.0000	112.2000	111.0000	112.2000	+4.615%	9	184	+40.820%
2025-02-19	107.2500	107.2500	107.2500	107.2500	+0.941%	1	177	+47.319%
2025-02-12	104.9500	106.2500	104.9500	106.2500	-1.163%	2	177	+48.706%
2025-02-11	107.5000	107.5000	107.5000	107.5000	+1.034%	1	176	+46.977%
2025-02-07	106.8500	106.8500	106.4000	106.4000	-5.169%	6	175	+48.496%
2025-02-06	112.9000	112.9000	112.2000	112.2000	+4.762%	2	175	+40.820%
2025-02-05	107.1000	107.1000	107.1000	107.1000	-1.599%	50	176	+47.526%
2025-02-04	108.8400	108.8400	108.8400	108.8400	-1.946%	2	176	+45.167%
2025-02-03	110.4000	111.0000	108.5200	111.0000	-1.114%	6	175	+42.342%
2025-01-31	113.4000	115.0000	112.2500	112.2500	-0.036%	8	171	+40.757%
2025-01-30	112.0000	112.2900	110.4000	112.2900	-18.983%	21	169	+40.707%
2025-01-28	133.2800	138.6000	133.2800	138.6000	+7.978%	9	161	+13.997%
2025-01-27	123.4200	128.3600	121.8500	128.3600	-5.846%	11	154	+23.091%
2025-01-24	136.3300	136.3300	136.3300	136.3300	-0.815%	2	144	+15.895%
2025-01-23	134.9900	137.4500	134.9900	137.4500	-1.044%	4	144	+14.951%
2025-01-22	138.9000	138.9000	138.9000	138.9000	+12.442%	5	144	+13.751%
2025-01-21	123.0700	123.5300	123.0300	123.5300	-1.554%	4	144	+27.904%
2025-01-17	124.7500	125.4800	123.8500	125.4800	+3.276%	48	139	+25.916%
2025-01-16	122.5000	122.5000	121.5000	121.5000	-1.882%	4	139	+30.041%
2025-01-15	121.5500	123.8300	121.5500	123.8300	+11.559%	3	136	+27.594%
2025-01-14	115.2500	115.2500	111.0000	111.0000	-3.813%	7	136	+42.342%
2025-01-13	112.7000	115.4000	112.7000	115.4000	-2.862%	27	135	+36.915%
2025-01-10	119.0000	119.0000	118.8000	118.8000	-1.680%	4	119	+32.997%
2025-01-08	120.8300	120.8300	120.8300	120.8300	-0.264%	1	117	+30.762%
2025-01-07	121.1500	121.1500	121.1500	121.1500	-3.696%	1	117	+30.417%
2025-01-06	127.1900	130.5000	125.4000	125.8000	+3.030%	9	116	+25.596%
2025-01-02	122.1000	122.1000	122.1000	122.1000	+2.433%	1	112	+29.402%
2024-12-31	122.0000	122.0000	119.2000	119.2000	-1.893%	4	108	+32.550%
2024-12-30	121.1700	121.5000	121.1000	121.5000	-4.481%	6	108	+30.041%
2024-12-27	125.2000	127.2000	124.8700	127.2000	-3.775%	10	105	+24.214%
2024-12-23	133.9000	133.9000	132.1900	132.1900	-2.081%	2	104	+19.525%
2024-12-20	134.5700	140.4000	134.5700	135.0000	-1.337%	34	102	+17.037%
2024-12-19	137.8100	137.8100	136.8300	136.8300	+0.610%	2	96	+15.472%
2024-12-18	138.5000	138.5000	136.0000	136.0000	-4.595%	4	97	+16.176%