Dark

MSFT20270115C380
MSFT Jan 15 2027 380.00 Call (MSFT270115C00380000)
option OPRA

EOD

Sep 29, 2026

133.44-7.062%(-10.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	140.0000	140.0000	133.4400	133.4400	-7.062%	2	1,656	0.000%
2026-09-25	137.2900	144.9500	137.2900	143.5800	+12.233%	15	1,657	-7.062%
2026-09-23	129.7300	129.7300	127.9300	127.9300	+1.339%	12	1,664	+4.307%
2026-09-22	132.0000	132.0000	125.2500	126.2400	+2.969%	12	1,675	+5.703%
2026-09-21	120.0000	122.6000	120.0000	122.6000	+0.582%	6	1,679	+8.842%
2026-09-18	123.7000	123.7000	121.8900	121.8900	-1.899%	3	1,677	+9.476%
2026-09-17	124.1500	124.7500	124.1500	124.2500	+4.835%	6	1,675	+7.396%
2026-09-16	121.6500	122.0000	117.3500	118.5200	-7.551%	508	1,680	+12.589%
2026-09-15	130.0000	130.0000	128.2000	128.2000	-5.735%	5	2,185	+4.087%
2026-09-14	125.0000	136.0000	125.0000	136.0000	+10.077%	11	2,186	-1.882%
2026-09-11	124.0700	124.7900	123.5500	123.5500	+5.104%	7	2,194	+8.005%
2026-09-10	117.5500	117.5500	117.5500	117.5500	-2.851%	1	2,196	+13.518%
2026-09-08	119.5800	121.0000	119.4000	121.0000	-5.587%	17	2,195	+10.281%
2026-09-04	132.4500	132.4500	128.1600	128.1600	-9.746%	61	2,195	+4.120%
2026-09-03	137.8000	142.0000	137.8000	142.0000	+14.609%	5	2,195	-6.028%
2026-09-02	123.4900	123.9000	123.3000	123.9000	-4.802%	6	2,199	+7.700%
2026-09-01	133.0000	133.1000	129.9800	130.1500	-5.688%	66	2,199	+2.528%
2026-08-31	139.4100	139.6000	138.0000	138.0000	-2.480%	273	2,204	-3.304%
2026-08-28	135.9200	146.0000	135.9200	141.5100	+7.205%	17	2,232	-5.703%
2026-08-27	133.0200	133.3700	132.0000	132.0000	+9.680%	5	2,243	+1.091%
2026-08-25	117.6000	120.3500	117.6000	120.3500	+4.834%	5	2,246	+10.877%
2026-08-21	115.2200	115.2200	113.8500	114.8000	+2.409%	5	2,251	+16.237%
2026-08-20	112.1000	112.1000	112.1000	112.1000	-4.895%	1	2,256	+19.037%
2026-08-19	112.8000	117.8700	112.8000	117.8700	+4.773%	5	2,257	+13.209%
2026-08-18	111.4700	112.5000	110.6500	112.5000	+1.078%	5	2,261	+18.613%
2026-08-17	119.9000	119.9000	111.0000	111.3000	-10.967%	13	2,264	+19.892%
2026-08-14	127.5000	127.5000	125.0100	125.0100	-1.683%	7	2,266	+6.743%
2026-08-13	124.6500	130.0000	124.2900	127.1500	+1.826%	14	2,268	+4.947%
2026-08-12	128.5000	128.5000	123.1000	124.8700	-6.113%	311	2,274	+6.863%
2026-08-11	131.0000	134.0300	130.2000	133.0000	-1.975%	23	2,578	+0.331%
2026-08-10	135.0000	143.0000	134.7000	135.6800	+2.539%	54	2,596	-1.651%
2026-08-07	131.0000	135.5800	130.2600	132.3200	-0.511%	36	2,623	+0.846%
2026-08-06	125.0000	133.0000	125.0000	133.0000	+8.306%	33	2,634	+0.331%
2026-08-05	126.4500	126.4500	119.6500	122.8000	-1.760%	28	2,666	+8.664%
2026-08-04	118.5500	131.0500	118.5500	125.0000	+4.002%	313	2,686	+6.752%
2026-08-03	112.3300	123.0000	112.3300	120.1900	+20.673%	280	2,545	+11.024%
2026-07-31	88.8500	101.3900	88.8500	99.6000	+11.759%	210	2,663	+33.976%
2026-07-30	77.4200	95.0000	75.0000	89.1200	+95.011%	532	2,625	+49.731%
2026-07-29	47.9600	52.7900	45.7000	45.7000	-5.967%	68	2,965	+191.991%
2026-07-28	50.0000	53.0000	48.0300	48.6000	+4.135%	100	3,010	+174.568%
2026-07-27	46.5000	49.0000	46.3600	46.6700	+8.535%	82	3,058	+185.922%
2026-07-24	44.6500	47.0000	42.3000	43.0000	-0.463%	53	3,061	+210.326%
2026-07-23	48.5000	48.5000	41.0000	43.2000	-11.747%	181	3,075	+208.889%
2026-07-22	53.0000	53.0000	47.3500	48.9500	-8.964%	48	3,045	+172.605%
2026-07-21	53.0000	55.2500	53.0000	53.7700	-4.324%	10	3,048	+148.168%
2026-07-20	50.3500	56.8500	49.7500	56.2000	+8.077%	31	3,049	+137.438%
2026-07-17	52.1500	52.7900	49.3500	52.0000	-5.882%	39	3,066	+156.615%
2026-07-16	51.4100	59.3000	51.4100	55.2500	+7.386%	106	3,078	+141.520%
2026-07-15	48.8600	55.0000	48.8600	51.4500	+10.645%	94	3,101	+159.359%
2026-07-14	43.2500	47.9800	43.0000	46.5000	-5.947%	182	3,155	+186.968%
2026-07-13	49.0000	51.6000	46.0000	49.4400	+5.506%	111	3,158	+169.903%
2026-07-10	49.0000	50.5000	44.5200	46.8600	+3.216%	101	3,143	+184.763%
2026-07-09	40.4000	45.8200	39.2000	45.4000	-0.176%	175	3,150	+193.921%
2026-07-08	45.5500	46.8600	44.3500	45.4800	-7.184%	322	3,116	+193.404%
2026-07-07	51.8500	53.5000	49.0000	49.0000	+0.927%	116	3,237	+172.327%
2026-07-06	48.9000	48.9000	45.0000	48.5500	-4.429%	142	3,315	+174.851%
2026-07-02	47.9900	51.8000	47.9900	50.8000	+8.085%	136	3,310	+162.677%
2026-07-01	43.6000	50.0000	42.0000	47.0000	+16.915%	263	3,310	+183.915%
2026-06-30	40.0300	41.0000	38.2500	40.2000	+3.903%	188	3,375	+231.940%
2026-06-29	44.7000	45.8500	38.3000	38.6900	-8.685%	390	3,307	+244.895%
2026-06-26	32.9300	43.4500	32.5500	42.3700	+36.238%	143	3,164	+214.940%
2026-06-25	34.1500	34.1600	29.3000	31.1000	-12.567%	335	3,195	+329.068%
2026-06-24	42.5000	43.1000	35.5700	35.5700	-10.852%	182	3,130	+275.148%
2026-06-23	39.7500	41.7000	39.1000	39.9000	+9.076%	456	3,132	+234.436%
2026-06-22	41.0200	44.4500	36.5800	36.5800	-16.293%	249	3,205	+264.790%
2026-06-18	42.4500	45.0100	40.0500	43.7000	+0.691%	444	2,868	+205.355%
2026-06-17	47.9000	48.5700	42.5400	43.4000	-16.135%	433	2,868	+207.465%
2026-06-16	52.6600	53.0000	49.9500	51.7500	-7.192%	58	2,868	+157.855%
2026-06-15	53.0000	57.0100	53.0000	55.7600	+10.089%	98	2,858	+139.311%
2026-06-12	47.5700	51.0000	46.7000	50.6500	-0.686%	311	2,823	+163.455%
2026-06-11	49.9500	52.0500	47.5000	51.0000	-8.191%	123	2,663	+161.647%
2026-06-10	58.9500	58.9500	55.4400	55.5500	-6.780%	48	2,640	+140.216%
2026-06-09	63.5000	64.4000	56.5000	59.5900	-8.758%	104	2,660	+123.930%
2026-06-08	65.6000	65.6000	62.6000	65.3100	-4.195%	44	2,644	+104.318%
2026-06-05	74.8000	74.8000	66.8500	68.1700	-10.007%	60	2,664	+95.746%
2026-06-04	80.9600	80.9600	75.2200	75.7500	-1.495%	11	2,666	+76.158%
2026-06-03	82.2000	82.2000	74.8000	76.9000	-12.275%	21	2,665	+73.524%
2026-06-02	92.1000	92.3000	87.6600	87.6600	-16.514%	113	2,666	+52.225%
2026-06-01	103.7000	106.3800	99.8500	105.0000	+12.903%	80	2,617	+27.086%
2026-05-29	81.0000	93.0000	81.0000	93.0000	+24.916%	75	2,660	+43.484%
2026-05-28	68.0000	76.0000	66.8000	74.4500	+15.785%	45	2,706	+79.234%
2026-05-27	63.0000	66.0000	63.0000	64.3000	-2.870%	13	2,733	+107.527%
2026-05-26	66.7700	68.5000	64.7000	66.2000	-3.273%	23	2,732	+101.571%
2026-05-22	71.9100	71.9100	67.0000	68.4400	-2.229%	29	2,726	+94.974%
2026-05-21	73.4500	75.0000	68.0000	70.0000	-0.850%	18	2,737	+90.629%
2026-05-20	65.2500	70.6000	64.1800	70.6000	+2.245%	22	2,737	+89.008%
2026-05-19	73.3900	78.1000	68.1700	69.0500	-2.279%	57	2,757	+93.251%
2026-05-18	69.7600	73.2000	68.2500	70.6600	-2.228%	26	2,757	+88.848%
2026-05-15	65.4000	75.7000	65.4000	72.2700	+16.508%	90	2,757	+84.641%
2026-05-14	57.1200	64.2000	57.1200	62.0300	+5.404%	20	2,807	+115.122%
2026-05-13	56.8500	59.1300	56.4800	58.8500	-2.405%	34	2,821	+126.746%
2026-05-12	64.4300	64.4300	60.3000	60.3000	-5.039%	24	2,821	+121.294%
2026-05-11	59.5100	63.5000	59.5100	63.5000	-2.157%	41	2,821	+110.142%
2026-05-08	66.8000	67.4000	64.9000	64.9000	-7.616%	16	2,810	+105.609%
2026-05-07	70.2700	74.0400	70.2500	70.2500	+10.283%	19	2,804	+89.950%
2026-05-06	59.8500	65.4000	58.8100	63.7000	+1.498%	26	2,810	+109.482%
2026-05-05	62.7300	63.4000	61.0000	62.7600	-4.139%	52	2,802	+112.620%
2026-05-04	64.6000	69.7500	64.6000	65.4700	-0.848%	31	2,794	+103.819%
2026-05-01	66.0000	67.4500	63.0000	66.0300	+6.500%	77	2,805	+102.090%
2026-04-30	63.9000	66.3700	55.0000	62.0000	-19.481%	162	2,805	+115.226%
2026-04-29	75.0000	77.0200	73.5000	77.0000	-3.145%	39	2,771	+73.299%
2026-04-28	75.1500	79.8000	75.1500	79.5000	+4.331%	43	2,778	+67.849%
2026-04-27	73.3700	77.0000	70.0000	76.2000	+0.263%	35	2,799	+75.118%
2026-04-24	71.0500	76.0000	71.0500	76.0000	+9.353%	36	2,800	+75.579%
2026-04-23	72.6000	74.1900	66.5200	69.5000	-14.787%	97	2,816	+92.000%
2026-04-22	78.5000	82.0000	78.5000	81.5600	+9.771%	82	2,803	+63.610%
2026-04-21	71.4500	77.1500	70.9300	74.3000	+6.447%	107	2,857	+79.596%
2026-04-20	74.0500	74.0500	69.1500	69.8000	-6.660%	71	2,857	+91.175%
2026-04-17	76.5000	82.0000	73.2000	74.7800	+1.603%	520	2,863	+78.443%
2026-04-16	73.2500	74.3200	67.4500	73.6000	+8.651%	203	3,072	+81.304%
2026-04-15	57.7400	69.2500	57.7400	67.7400	+23.276%	269	3,135	+96.988%
2026-04-14	51.6000	56.4000	51.0000	54.9500	+11.145%	192	3,190	+142.839%
2026-04-13	42.3500	49.5200	41.4500	49.4400	+20.880%	764	3,262	+169.903%
2026-04-10	41.5000	43.8000	40.5000	40.9000	-2.503%	267	3,024	+226.259%
2026-04-09	42.1500	42.2000	38.5000	41.9500	+0.479%	260	2,952	+218.093%
2026-04-08	49.0000	49.0000	41.2500	41.7500	-0.949%	298	2,902	+219.617%
2026-04-07	41.1800	42.1500	38.9500	42.1500	+0.597%	94	2,871	+216.584%
2026-04-06	41.7000	42.5000	41.4000	41.9000	-2.784%	136	2,888	+218.473%
2026-04-02	40.1000	43.1000	38.3800	43.1000	+5.019%	81	2,880	+209.606%
2026-04-01	42.3200	43.1500	40.6100	41.0400	-2.286%	123	2,880	+225.146%
2026-03-31	40.2400	42.9000	38.5000	42.0000	+13.208%	99	2,873	+217.714%
2026-03-30	37.4500	39.5900	35.4000	37.1000	+3.863%	167	2,859	+259.677%
2026-03-27	37.6500	38.1000	35.7200	35.7200	-11.365%	182	2,876	+273.572%
2026-03-26	42.3500	44.0500	39.9900	40.3000	-5.176%	421	2,838	+231.117%
2026-03-25	45.2500	45.3500	41.8500	42.5000	-2.523%	235	2,834	+213.976%
2026-03-24	48.9500	48.9500	43.3200	43.6000	-12.503%	1,280	2,756	+206.055%
2026-03-23	51.0500	51.4400	48.9200	49.8300	-0.220%	52	1,899	+167.790%
2026-03-20	51.4200	52.0500	49.4000	49.9400	-4.876%	166	1,884	+167.201%
2026-03-19	55.8000	56.0000	52.5000	52.5000	-6.099%	65	1,769	+154.171%
2026-03-18	58.5500	58.5500	55.4000	55.9100	-7.126%	48	1,745	+138.669%
2026-03-17	63.5000	63.5000	59.5000	60.2000	-2.273%	8	1,721	+121.661%
2026-03-16	59.5000	61.6000	58.5500	61.6000	+3.704%	38	1,725	+116.623%
2026-03-13	64.5800	64.5800	59.4000	59.4000	-7.907%	29	1,740	+124.646%
2026-03-12	65.8000	66.8000	64.5000	64.5000	-1.991%	109	1,725	+106.884%
2026-03-11	68.0000	68.7600	64.2800	65.8100	-1.776%	53	1,712	+102.766%
2026-03-10	68.2300	68.2600	65.9600	67.0000	-4.149%	31	1,699	+99.164%
2026-03-09	68.0000	69.9200	67.0000	69.9000	-1.549%	98	1,689	+90.901%
2026-03-06	70.4800	73.9300	70.3800	71.0000	-1.430%	27	1,685	+87.944%
2026-03-05	69.1500	72.0300	69.1500	72.0300	+4.695%	243	1,691	+85.256%
2026-03-04	66.3100	71.0000	66.3100	68.8000	+3.771%	41	1,600	+93.953%
2026-03-03	59.5500	68.0500	59.5500	66.3000	+6.592%	51	1,588	+101.267%
2026-03-02	58.9500	64.3000	58.9500	62.2000	+4.626%	38	1,618	+114.534%
2026-02-27	57.5000	61.2000	57.2500	59.4500	-7.972%	247	1,624	+124.458%
2026-02-26	64.9700	67.0500	63.0000	64.6000	+1.732%	48	1,501	+106.563%
2026-02-25	57.5000	63.5000	56.7000	63.5000	+13.738%	90	1,539	+110.142%
2026-02-24	52.9000	56.0000	52.0000	55.8300	+5.939%	122	1,539	+139.011%
2026-02-23	59.6500	59.6500	52.4000	52.7000	-12.531%	225	1,487	+153.207%
2026-02-20	60.6000	61.6500	60.0000	60.2500	-2.587%	20	1,360	+121.477%
2026-02-19	62.9500	64.8000	60.8000	61.8500	+0.211%	38	1,363	+115.748%
2026-02-18	60.6000	62.8000	60.0000	61.7200	+3.211%	41	1,334	+116.202%
2026-02-17	61.5000	61.5000	59.5200	59.8000	-5.990%	13	1,317	+123.144%
2026-02-13	63.5000	65.8000	61.9000	63.6100	-0.919%	77	1,328	+109.778%
2026-02-12	65.4500	66.8800	62.3200	64.2000	-1.985%	48	1,328	+107.850%
2026-02-11	72.0000	72.0000	64.6000	65.5000	-8.392%	53	1,291	+103.725%
2026-02-10	74.0700	79.2000	71.5000	71.5000	-0.126%	46	1,262	+86.629%
2026-02-09	65.4000	72.1000	64.0000	71.5900	+12.865%	62	1,257	+86.395%
2026-02-06	61.0000	63.6000	58.9900	63.4300	+6.785%	118	1,234	+110.374%
2026-02-05	68.9000	68.9000	59.0000	59.4000	-20.800%	84	1,156	+124.646%
2026-02-04	71.7000	75.0000	69.2000	75.0000	+10.294%	53	1,138	+77.920%
2026-02-03	76.6500	76.6500	68.0000	68.0000	-13.010%	274	1,113	+96.235%
2026-02-02	80.2000	82.5000	78.0000	78.1700	-5.853%	433	851	+70.705%
2026-01-30	91.4000	91.4000	81.6200	83.0300	-3.453%	145	430	+60.713%
2026-01-29	86.9000	88.0000	78.5800	86.0000	-31.200%	95	315	+55.163%
2026-01-28	125.4000	125.4000	125.0000	125.0000	-1.029%	3	257	+6.752%
2026-01-27	121.8100	126.3000	121.8100	126.3000	+6.134%	22	257	+5.653%
2026-01-26	118.5500	119.0000	118.5500	119.0000	+3.388%	2	259	+12.134%
2026-01-23	102.8500	115.6100	102.8500	115.1000	+13.544%	15	260	+15.934%
2026-01-22	95.7700	101.3700	95.7700	101.3700	+7.168%	6	264	+31.637%
2026-01-21	98.0000	100.0000	91.4000	94.5900	-8.917%	25	263	+41.072%
2026-01-20	100.0000	103.8500	100.0000	103.8500	-3.976%	15	253	+28.493%
2026-01-16	107.4500	108.5700	107.4500	108.1500	+1.626%	9	245	+23.384%
2026-01-15	108.2000	108.5000	106.0000	106.4200	+0.396%	19	245	+25.390%
2026-01-14	113.9400	113.9400	106.0000	106.0000	-9.169%	5	238	+25.887%
2026-01-13	117.6000	117.6000	114.4900	116.7000	-5.887%	7	233	+14.344%
2026-01-12	123.9500	124.0000	123.9500	124.0000	+0.731%	2	229	+7.613%
2026-01-08	127.1200	127.1200	123.1000	123.1000	-4.150%	23	227	+8.400%
2026-01-07	132.3300	132.3300	128.4300	128.4300	+8.563%	2	215	+3.901%
2026-01-06	118.0000	118.3000	118.0000	118.3000	-1.367%	6	214	+12.798%
2026-01-05	119.3000	121.2500	119.2500	119.9400	+0.579%	7	212	+11.256%
2026-01-02	122.5800	122.5800	117.9500	119.2500	-8.572%	3	206	+11.899%
2025-12-31	130.4300	130.4300	130.4300	130.4300	-0.587%	1	203	+2.308%
2025-12-30	133.0200	133.0200	131.2000	131.2000	-0.606%	3	203	+1.707%
2025-12-29	132.0000	132.0000	132.0000	132.0000	-0.144%	1	203	+1.091%
2025-12-26	132.1900	132.1900	132.1900	132.1900	-1.166%	1	203	+0.946%
2025-12-24	133.7500	133.7500	133.7500	133.7500	+2.099%	1	204	-0.232%
2025-12-19	132.0100	132.0100	129.7400	131.0000	+3.272%	10	204	+1.863%
2025-12-17	126.8500	126.8500	126.8500	126.8500	-1.161%	1	201	+5.195%
2025-12-12	128.3400	128.3400	128.3400	128.3400	-2.210%	1	200	+3.974%
2025-12-11	131.2400	131.2400	131.2400	131.2400	+2.085%	4	197	+1.676%
2025-12-10	130.5900	130.5900	127.7600	128.5600	-7.043%	8	197	+3.796%
2025-12-09	138.3000	138.3000	138.3000	138.3000	-0.796%	1	195	-3.514%
2025-12-08	140.3000	140.3000	139.0000	139.4100	+6.015%	9	194	-4.282%
2025-12-05	132.0000	132.0000	131.5000	131.5000	+2.574%	8	199	+1.475%
2025-12-04	128.7900	128.9500	128.2000	128.2000	+0.628%	10	199	+4.087%
2025-12-03	127.4000	127.4000	127.4000	127.4000	+0.315%	1	192	+4.741%
2025-11-24	127.0000	127.0000	127.0000	127.0000	-0.392%	1	191	+5.071%
2025-11-21	124.0700	127.6000	124.0700	127.5000	-3.882%	9	190	+4.659%
2025-11-20	141.5000	141.5000	132.1800	132.6500	-2.082%	8	183	+0.596%
2025-11-19	136.2100	136.2100	134.4200	135.4700	-6.424%	11	178	-1.498%
2025-11-18	144.2500	144.7700	142.0200	144.7700	+0.535%	6	171	-7.826%
2025-11-07	144.0000	144.0000	144.0000	144.0000	-3.518%	5	167	-7.333%
2025-11-06	149.2500	149.2500	149.2500	149.2500	-4.754%	3	167	-10.593%
2025-11-05	156.7000	156.7000	156.7000	156.7000	-9.396%	1	167	-14.844%
2025-10-30	172.9500	172.9500	172.9500	172.9500	-5.698%	1	166	-22.845%
2025-10-29	183.4000	183.4000	183.4000	183.4000	+3.657%	10	165	-27.241%
2025-10-27	176.0600	176.9300	176.0600	176.9300	+6.277%	2	165	-24.580%
2025-10-22	168.7700	168.7700	166.4800	166.4800	+2.317%	4	165	-19.846%
2025-10-20	162.6800	162.7100	162.6800	162.7100	+0.799%	6	167	-17.989%
2025-10-15	161.4200	161.4200	161.4200	161.4200	-0.469%	1	167	-17.334%
2025-09-30	162.1800	162.1800	162.1800	162.1800	+3.828%	2	167	-17.721%
2025-09-24	156.2000	156.2000	156.2000	156.2000	-1.264%	5	169	-14.571%
2025-09-23	158.2000	158.2000	158.2000	158.2000	-1.433%	1	174	-15.651%
2025-09-16	160.5000	160.5000	160.5000	160.5000	+0.633%	1	173	-16.860%
2025-09-12	159.4900	159.4900	159.4900	159.4900	+6.469%	1	173	-16.333%
2025-09-11	149.8000	149.8000	149.8000	149.8000	+0.281%	1	173	-10.921%
2025-09-10	149.3800	149.3800	149.3800	149.3800	+0.728%	1	172	-10.671%
2025-09-09	148.3000	148.3000	148.3000	148.3000	+0.919%	1	173	-10.020%
2025-09-08	147.0000	147.0000	146.9500	146.9500	+1.978%	2	172	-9.194%
2025-09-05	144.1000	144.1000	144.1000	144.1000	-4.138%	10	172	-7.398%
2025-09-02	150.3200	150.3200	150.3200	150.3200	-3.838%	1	172	-11.229%
2025-08-25	156.3200	156.3200	156.3200	156.3200	-8.894%	1	172	-14.637%
2025-08-13	171.5800	171.5800	171.5800	171.5800	-1.038%	6	172	-22.229%
2025-08-11	173.3800	173.3800	173.3800	173.3800	+0.220%	1	172	-23.036%
2025-08-01	173.0000	173.0000	173.0000	173.0000	-5.470%	1	172	-22.867%
2025-07-31	186.6300	186.6400	181.7700	183.0100	+12.899%	7	173	-27.086%
2025-07-28	163.0000	163.0000	162.1000	162.1000	+4.953%	3	177	-17.680%
2025-07-23	154.4500	154.4500	154.4500	154.4500	-4.086%	3	177	-13.603%
2025-07-21	161.0300	161.0300	161.0300	161.0300	-0.217%	2	180	-17.133%
2025-07-18	163.6900	163.6900	161.3800	161.3800	-0.860%	6	178	-17.313%
2025-07-17	162.6000	162.7800	162.6000	162.7800	+4.635%	6	177	-18.024%
2025-07-16	155.7000	155.7000	155.5700	155.5700	-0.237%	3	176	-14.225%
2025-07-09	155.9400	155.9400	155.9400	155.9400	+4.301%	1	175	-14.429%
2025-07-08	149.1900	149.9000	148.7500	149.5100	+3.203%	27	176	-10.748%
2025-07-02	144.8300	144.8700	144.8300	144.8700	-3.869%	3	197	-7.890%
2025-06-27	150.0500	150.7000	149.9500	150.7000	+0.033%	34	199	-11.453%
2025-06-26	148.0700	150.6500	148.0700	150.6500	+3.256%	2	199	-11.424%
2025-06-25	145.9000	145.9000	145.9000	145.9000	+2.746%	1	201	-8.540%
2025-06-23	132.0700	142.0000	132.0700	142.0000	+3.461%	6	202	-6.028%
2025-06-20	137.2500	137.2500	137.2500	137.2500	-0.196%	4	207	-2.776%
2025-06-12	137.5000	137.5200	137.5000	137.5200	+5.323%	4	209	-2.967%
2025-06-10	130.5700	130.5700	130.5700	130.5700	-1.083%	1	210	+2.198%
2025-06-09	131.9800	132.0000	131.9800	132.0000	+2.049%	5	211	+1.091%
2025-06-05	126.4500	129.3500	124.8300	129.3500	+4.348%	6	213	+3.162%
2025-06-03	124.0000	124.2600	123.8900	123.9600	+0.862%	13	215	+7.648%
2025-06-02	122.9000	122.9000	122.9000	122.9000	+0.327%	2	227	+8.576%
2025-05-30	121.7800	122.5000	121.5200	122.5000	+0.575%	10	229	+8.931%
2025-05-29	121.8000	121.8000	121.8000	121.8000	+0.058%	2	230	+9.557%
2025-05-28	121.7300	121.7300	121.7300	121.7300	-0.490%	3	232	+9.620%
2025-05-27	122.0300	122.3300	120.8400	122.3300	+5.913%	5	235	+9.082%
2025-05-23	115.0000	116.2000	115.0000	115.5000	-5.328%	6	241	+15.532%
2025-05-22	122.0000	122.0000	122.0000	122.0000	+2.280%	1	241	+9.377%
2025-05-20	119.2800	119.2800	119.2800	119.2800	-1.544%	1	242	+11.871%
2025-05-19	121.1500	121.1500	121.1500	121.1500	+5.854%	1	243	+10.144%
2025-05-16	114.3800	114.4500	114.3800	114.4500	-1.591%	22	244	+16.592%
2025-05-14	117.5000	117.5000	116.0000	116.3000	+3.240%	10	254	+14.738%
2025-05-13	112.8500	112.8500	112.5000	112.6500	+2.131%	11	264	+18.455%
2025-05-12	109.8000	110.3000	109.8000	110.3000	-0.541%	3	272	+20.979%
2025-05-08	105.6000	110.9000	105.6000	110.9000	+5.811%	2	271	+20.325%
2025-05-06	104.5200	104.8100	104.5200	104.8100	-0.238%	5	269	+27.316%
2025-05-05	104.3400	105.1500	104.3400	105.0600	+0.296%	6	270	+27.013%
2025-05-02	100.2400	104.7500	100.2400	104.7500	+5.648%	4	273	+27.389%
2025-05-01	102.4800	102.4800	98.3500	99.1500	+44.787%	34	274	+34.584%
2025-04-30	68.4800	68.4800	68.4800	68.4800	-5.047%	1	285	+94.860%
2025-04-29	72.6300	72.6300	72.1200	72.1200	+4.220%	14	286	+85.025%
2025-04-28	69.2000	69.2000	69.2000	69.2000	-0.888%	14	298	+92.832%
2025-04-25	68.4300	69.8200	68.4300	69.8200	+3.223%	10	286	+91.120%
2025-04-24	66.0000	67.6400	66.0000	67.6400	+7.076%	4	289	+97.280%
2025-04-23	60.9600	63.3000	60.9600	63.1700	+14.959%	19	289	+111.240%
2025-04-22	54.8600	54.9500	54.8600	54.9500	+4.667%	4	303	+142.839%
2025-04-21	54.7100	54.7100	52.5000	52.5000	-8.169%	19	305	+154.171%
2025-04-17	58.0500	58.0500	57.1700	57.1700	-4.526%	12	277	+133.409%
2025-04-16	65.7000	65.7000	59.8800	59.8800	-12.838%	9	277	+122.846%
2025-04-15	68.6700	68.7000	68.6700	68.7000	-2.345%	2	272	+94.236%
2025-04-14	74.8500	74.8500	70.3500	70.3500	+1.957%	4	271	+89.680%
2025-04-11	69.0000	69.0000	69.0000	69.0000	+1.545%	2	273	+93.391%
2025-04-10	67.4300	67.9500	62.4000	67.9500	-0.074%	53	273	+96.380%
2025-04-09	55.4500	69.5000	55.4500	68.0000	+31.911%	12	240	+96.235%
2025-04-08	59.1000	59.3500	51.5500	51.5500	-3.464%	19	238	+158.855%
2025-04-07	47.5000	53.4000	47.5000	53.4000	-6.316%	36	242	+149.888%
2025-04-04	56.5000	61.1800	54.0500	57.0000	-9.091%	68	237	+134.105%
2025-04-03	59.0000	62.7000	59.0000	62.7000	-4.841%	20	226	+112.823%
2025-04-02	63.6200	65.8900	63.4600	65.8900	+2.553%	5	217	+102.519%
2025-04-01	61.1800	64.5500	60.3800	64.2500	+4.217%	11	212	+107.689%
2025-03-31	59.3500	61.6500	57.4000	61.6500	-2.776%	22	204	+116.448%
2025-03-28	69.0300	69.0300	63.3700	63.4100	-10.816%	24	198	+110.440%
2025-03-27	70.7700	71.5000	70.7700	71.1000	-0.140%	3	193	+87.679%
2025-03-26	73.8600	73.9000	70.9300	71.2000	-3.458%	8	191	+87.416%
2025-03-25	73.4000	74.6600	73.4000	73.7500	+0.408%	5	189	+80.936%
2025-03-24	72.8000	73.4500	72.8000	73.4500	+6.681%	7	191	+81.675%
2025-03-21	68.5000	68.8500	67.4800	68.8500	-1.993%	16	191	+93.813%
2025-03-20	71.4000	71.4000	68.5500	70.2500	+0.847%	20	188	+89.950%
2025-03-19	70.8000	70.8000	69.4000	69.6600	+1.397%	9	182	+91.559%
2025-03-18	68.0100	69.3000	68.0100	68.7000	-5.632%	19	175	+94.236%
2025-03-17	72.0000	73.4700	72.0000	72.8000	+1.961%	4	163	+83.297%
2025-03-14	68.0000	71.4000	68.0000	71.4000	+8.478%	22	163	+86.891%
2025-03-13	69.5000	69.5000	65.8200	65.8200	-5.159%	6	166	+102.735%
2025-03-12	67.6200	69.7400	67.3800	69.4000	-1.936%	8	166	+92.277%
2025-03-11	66.8000	70.7700	66.8000	70.7700	+5.109%	21	159	+88.554%
2025-03-10	68.7500	68.7500	67.1400	67.3300	-15.679%	15	149	+98.188%
2025-03-06	79.6700	79.9000	79.6700	79.8500	-1.541%	10	147	+67.113%
2025-03-05	81.1000	81.1000	81.1000	81.1000	+14.532%	1	147	+64.538%
2025-03-04	69.4700	70.8100	69.3800	70.8100	-2.210%	40	146	+88.448%
2025-03-03	77.3000	77.3000	72.4100	72.4100	-4.409%	14	138	+84.284%
2025-02-28	74.7500	75.7500	74.7500	75.7500	-6.849%	26	148	+76.158%
2025-02-27	81.3300	81.3300	81.3200	81.3200	+2.109%	3	145	+64.092%
2025-02-25	80.3500	80.3500	79.6400	79.6400	-1.314%	4	145	+67.554%
2025-02-24	80.7000	80.7000	80.7000	80.7000	-10.858%	1	141	+65.353%
2025-02-21	90.6900	90.7000	90.5300	90.5300	+3.463%	6	142	+47.399%
2025-02-18	87.5000	87.5000	87.5000	87.5000	+0.126%	1	139	+52.503%
2025-02-13	87.3900	87.3900	87.3900	87.3900	+2.812%	1	138	+52.695%
2025-02-12	85.0000	85.0000	85.0000	85.0000	-4.730%	1	138	+56.988%
2025-02-11	88.1000	89.2200	88.1000	89.2200	+0.157%	2	137	+49.563%
2025-02-10	88.8300	89.4000	88.8300	89.0800	+0.202%	110	136	+49.798%
2025-02-07	88.9000	88.9000	88.9000	88.9000	-0.615%	2	122	+50.101%
2025-02-04	90.4500	90.4500	89.4500	89.4500	-5.902%	4	122	+49.178%
2025-01-31	96.8000	96.8000	94.4500	95.0600	+2.712%	16	121	+40.375%
2025-01-30	91.0000	92.6500	91.0000	92.5500	-18.242%	9	116	+44.182%
2025-01-29	113.2000	113.2000	113.2000	113.2000	+6.112%	1	109	+17.880%
2025-01-27	101.9500	106.6800	101.9500	106.6800	-9.401%	4	109	+25.084%
2025-01-23	116.4000	117.7500	116.4000	117.7500	+0.787%	2	107	+13.325%
2025-01-22	111.8800	116.8300	111.8800	116.8300	+12.781%	24	107	+14.217%
2025-01-21	105.8000	105.8000	103.5900	103.5900	-1.390%	8	106	+28.816%
2025-01-17	105.0500	105.0500	105.0500	105.0500	+1.891%	2	106	+27.025%
2025-01-15	99.0000	103.8000	99.0000	103.1000	+6.322%	7	106	+29.428%
2025-01-14	96.9700	96.9700	96.9700	96.9700	+2.074%	1	107	+37.610%
2025-01-13	94.4000	95.0000	94.4000	95.0000	-2.213%	2	106	+40.463%
2025-01-10	99.9000	99.9000	97.1500	97.1500	+0.155%	10	106	+37.355%
2025-01-02	101.5000	103.3500	95.5700	97.0000	-3.960%	5	103	+37.567%
2024-12-31	102.4500	102.4500	100.5000	101.0000	-2.669%	4	98	+32.119%
2024-12-30	101.7400	103.7700	101.7400	103.7700	-3.191%	7	98	+28.592%
2024-12-27	106.1500	107.1900	106.1500	107.1900	-6.791%	4	93	+24.489%
2024-12-26	115.0000	115.0000	115.0000	115.0000	0.000%	1	93	+16.035%
2024-12-24	113.3000	115.0000	113.3000	115.0000	+2.679%	2	91	+16.035%
2024-12-23	112.0000	112.0000	112.0000	112.0000	-2.524%	3	91	+19.143%
2024-12-20	110.4000	114.9000	109.0000	114.9000	-2.238%	19	88	+16.136%
2024-12-19	117.5300	117.5300	117.5300	117.5300	+0.997%	1	69	+13.537%
2024-12-18	116.3700	116.3700	116.3700	116.3700	-6.493%	1	69	+14.669%
2024-12-16	121.9100	124.4500	121.9100	124.4500	+1.675%	6	69	+7.224%
2024-12-13	121.5700	122.4000	121.5700	122.4000	-0.488%	10	69	+9.020%
2024-12-12	124.6700	127.1300	123.0000	123.0000	+0.326%	15	69	+8.488%
2024-12-11	119.7000	122.6800	119.7000	122.6000	+4.912%	7	66	+8.842%
2024-12-10	116.8600	116.8600	116.8600	116.8600	-2.495%	2	65	+14.188%
2024-12-09	117.0000	120.1500	117.0000	119.8500	+0.630%	9	66	+11.339%
2024-12-06	117.2600	120.0000	117.2600	119.1000	+0.295%	26	59	+12.040%
2024-12-05	118.7500	118.7500	118.7500	118.7500	+11.283%	2	52	+12.371%
2024-12-03	106.7100	106.7100	106.7100	106.7100	-0.974%	1	50	+25.049%
2024-12-02	107.0000	109.7500	107.0000	107.7600	+5.647%	4	51	+23.831%
2024-11-27	102.0000	102.0000	102.0000	102.0000	-3.427%	2	55	+30.824%
2024-11-26	105.6200	105.6200	105.6200	105.6200	+10.021%	1	55	+26.340%
2024-11-22	96.0000	96.0000	96.0000	96.0000	-2.041%	2	55	+39.000%
2024-11-21	98.0000	98.0000	98.0000	98.0000	+0.771%	1	53	+36.163%
2024-11-19	93.2100	97.2500	93.2100	97.2500	-0.664%	4	53	+37.213%
2024-11-18	97.2700	97.9000	97.2700	97.9000	-5.865%	3	52	+36.302%
2024-11-14	103.7000	104.0000	103.7000	104.0000	+2.838%	2	50	+28.308%
2024-11-12	101.1500	101.2300	101.1300	101.1300	-2.619%	10	52	+31.949%
2024-11-08	103.8500	103.8500	103.8500	103.8500	+2.771%	4	48	+28.493%
2024-11-07	101.0500	101.0500	101.0500	101.0500	+7.226%	2	46	+32.053%
2024-11-05	94.2400	94.2400	94.2400	94.2400	+2.792%	1	46	+41.596%
2024-11-04	91.5000	91.7000	90.7700	91.6800	-1.884%	33	47	+45.550%
2024-10-31	95.0000	95.0000	92.0000	93.4400	-18.214%	10	39	+42.808%
2024-10-30	114.2500	114.2500	114.2500	114.2500	+3.300%	1	29	+16.796%
2024-10-29	110.6000	110.6000	110.6000	110.6000	+5.514%	1	28	+20.651%
2024-10-23	104.8200	104.8200	104.8200	104.8200	-3.658%	1	28	+27.304%
2024-10-22	108.8000	108.8000	108.8000	108.8000	+9.755%	2	27	+22.647%
2024-10-21	99.1300	99.1300	99.1300	99.1300	-0.929%	1	25	+34.611%
2024-10-18	100.0600	100.0600	100.0600	100.0600	-2.161%	2	24	+33.360%
2024-10-09	102.1600	102.2700	101.7500	102.2700	+4.357%	3	23	+30.478%
2024-10-08	95.9400	98.0000	95.9400	98.0000	+3.485%	2	20	+36.163%
2024-10-07	99.5000	99.5000	94.7000	94.7000	-3.367%	3	18	+40.908%
2024-10-03	99.0000	99.0000	98.0000	98.0000	-1.676%	2	15	+36.163%