Dark

MSFT20270115C390
MSFT Jan 15 2027 390.00 Call (MSFT270115C00390000)
option OPRA

EOD

Sep 25, 2026

132.60+17.678%(+19.92)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	129.0400	132.9000	128.8000	132.6000	+17.678%	16	2,342	0.000%
2026-09-24	109.6000	112.6800	109.6000	112.6800	-5.311%	3	2,352	+17.678%
2026-09-23	118.3000	119.0000	118.3000	119.0000	+2.569%	7	2,353	+11.429%
2026-09-22	123.8500	123.8500	113.8000	116.0200	-0.497%	14	2,351	+14.291%
2026-09-21	116.6000	116.6000	116.6000	116.6000	+1.932%	5	2,342	+13.722%
2026-09-18	114.6800	114.6800	114.3900	114.3900	-2.398%	4	2,347	+15.919%
2026-09-17	116.6500	117.2000	116.6500	117.2000	+8.599%	3	2,347	+13.140%
2026-09-16	112.6000	112.8200	107.9200	107.9200	-7.428%	502	2,350	+22.869%
2026-09-15	119.4200	119.4200	115.5000	116.5800	-7.182%	29	2,739	+13.742%
2026-09-14	116.3200	127.2500	115.3100	125.6000	+12.343%	9	2,752	+5.573%
2026-09-10	108.2000	111.8000	108.2000	111.8000	-0.401%	3	2,759	+18.605%
2026-09-09	112.3500	112.3500	112.2000	112.2500	-0.373%	24	2,761	+18.129%
2026-09-08	112.6700	112.6700	112.6700	112.6700	-5.407%	1	2,773	+17.689%
2026-09-04	123.4500	123.4500	119.1100	119.1100	-8.108%	2	2,773	+11.326%
2026-09-03	130.8700	130.9000	129.6200	129.6200	+11.472%	4	2,773	+2.299%
2026-09-02	115.9000	116.2800	114.7400	116.2800	-3.502%	4	2,775	+14.035%
2026-09-01	124.3700	124.3700	120.4800	120.5000	-6.734%	7	2,777	+10.041%
2026-08-31	129.0000	129.2000	129.0000	129.2000	-3.726%	3	2,780	+2.632%
2026-08-28	129.8200	136.2500	129.8200	134.2000	+7.274%	13	2,780	-1.192%
2026-08-27	115.2500	126.0000	115.2500	125.1000	+7.511%	17	2,783	+5.995%
2026-08-26	116.4500	116.4500	115.3500	116.3600	+4.999%	33	2,791	+13.957%
2026-08-25	111.0000	111.0000	110.8200	110.8200	-0.494%	6	2,806	+19.653%
2026-08-24	108.4500	111.3700	108.4500	111.3700	+4.133%	5	2,808	+19.063%
2026-08-21	105.0000	107.0000	105.0000	106.9500	+3.533%	24	2,812	+23.983%
2026-08-20	103.3000	103.3000	103.3000	103.3000	-6.134%	3	2,831	+28.364%
2026-08-19	105.3500	110.0500	105.3500	110.0500	+5.311%	2	2,828	+20.491%
2026-08-18	103.6400	104.5000	103.5000	104.5000	+1.654%	3	2,828	+26.890%
2026-08-17	110.0000	110.0000	100.9300	102.8000	-12.324%	18	2,829	+28.988%
2026-08-13	121.3100	121.3100	116.9900	117.2500	+2.995%	6	2,835	+13.092%
2026-08-12	113.8000	115.5200	113.7000	113.8400	-8.194%	22	2,838	+16.479%
2026-08-11	124.0500	124.0500	122.9000	124.0000	-1.976%	4	2,847	+6.935%
2026-08-10	125.2500	133.2900	125.2500	126.5000	+3.038%	44	2,850	+4.822%
2026-08-07	126.4000	126.5500	121.7800	122.7700	-0.639%	31	2,860	+8.007%
2026-08-06	120.0000	123.5600	118.4100	123.5600	+10.866%	42	2,859	+7.316%
2026-08-05	120.1300	120.1300	111.0500	111.4500	-5.949%	51	2,865	+18.977%
2026-08-04	107.1000	122.6000	107.1000	118.5000	+5.333%	101	2,873	+11.899%
2026-08-03	104.1000	115.5000	103.0000	112.5000	+20.877%	129	2,884	+17.867%
2026-07-31	83.8000	93.0700	81.1500	93.0700	+14.196%	88	2,954	+42.473%
2026-07-30	67.9000	87.2000	67.1500	81.5000	+99.853%	545	3,014	+62.699%
2026-07-29	43.0000	47.0000	40.7800	40.7800	-6.210%	87	3,281	+225.159%
2026-07-28	43.5000	47.6000	42.1500	43.4800	+5.714%	110	3,293	+204.968%
2026-07-27	41.9500	44.3000	41.1300	41.1300	+9.534%	80	3,351	+222.392%
2026-07-24	40.0000	40.7100	37.5500	37.5500	-2.846%	63	3,352	+253.129%
2026-07-23	42.6500	43.1000	36.5900	38.6500	-12.159%	270	3,342	+243.079%
2026-07-22	47.6000	47.6000	42.0000	44.0000	-9.372%	119	3,419	+201.364%
2026-07-21	47.0000	50.0000	47.0000	48.5500	-3.383%	40	3,378	+173.120%
2026-07-20	45.2500	51.0000	44.3500	50.2500	+6.349%	100	3,385	+163.881%
2026-07-17	48.0100	48.6700	44.4000	47.2500	-5.670%	112	3,443	+180.635%
2026-07-16	47.3000	54.0000	46.3500	50.0900	+4.354%	126	3,446	+164.723%
2026-07-15	45.0100	49.5000	42.5500	48.0000	+13.475%	118	3,489	+176.250%
2026-07-14	41.7500	43.1100	38.8000	42.3000	-4.622%	303	3,507	+213.475%
2026-07-13	44.9700	46.7600	41.5000	44.3500	+5.070%	171	3,584	+198.985%
2026-07-10	42.8500	45.6000	39.9000	42.2100	+2.006%	97	3,599	+214.144%
2026-07-09	35.7000	41.3800	35.5600	41.3800	+0.927%	94	3,585	+220.445%
2026-07-08	41.7500	42.2000	39.8000	41.0000	-8.421%	92	3,565	+223.415%
2026-07-07	47.0000	48.4500	44.7400	44.7700	+2.449%	251	3,553	+196.180%
2026-07-06	44.0200	45.3500	40.9000	43.7000	-5.000%	128	3,516	+203.432%
2026-07-02	42.8500	47.0000	42.8500	46.0000	+9.005%	255	3,489	+188.261%
2026-07-01	38.6000	45.2400	37.7000	42.2000	+15.616%	679	3,489	+214.218%
2026-06-30	35.2300	36.5000	34.5000	36.5000	+5.127%	84	3,418	+263.288%
2026-06-29	41.3500	41.3500	34.0600	34.7200	-10.052%	209	3,391	+281.912%
2026-06-26	30.0000	38.6000	29.8800	38.6000	+34.028%	118	3,275	+243.523%
2026-06-25	30.7800	30.9800	26.2200	28.8000	-10.000%	446	3,262	+360.417%
2026-06-24	35.0200	38.1500	32.0000	32.0000	-12.329%	87	3,398	+314.375%
2026-06-23	36.5000	37.6000	35.2000	36.5000	+8.631%	59	3,397	+263.288%
2026-06-22	36.6500	39.4500	33.1000	33.6000	-14.504%	112	3,393	+294.643%
2026-06-18	39.1000	40.2200	35.9500	39.3000	+0.769%	287	3,060	+237.405%
2026-06-17	44.4000	44.4800	38.0000	39.0000	-16.667%	553	3,060	+240.000%
2026-06-16	47.5300	47.8500	44.7000	46.8000	-7.327%	199	3,060	+183.333%
2026-06-15	47.6500	51.0500	47.6500	50.5000	+9.592%	98	2,990	+162.574%
2026-06-12	47.0000	47.0000	42.0000	46.0800	-1.052%	363	2,997	+187.760%
2026-06-11	47.5000	47.8500	42.7000	46.5700	-7.250%	291	2,873	+184.733%
2026-06-10	50.7000	53.4500	50.2100	50.2100	-6.150%	79	2,790	+164.091%
2026-06-09	57.7600	57.7600	50.2000	53.5000	-9.245%	29	2,793	+147.850%
2026-06-08	57.8000	59.1300	57.2300	58.9500	-4.349%	135	2,783	+124.936%
2026-06-05	65.8000	65.8000	60.8500	61.6300	-11.642%	26	2,779	+115.155%
2026-06-04	74.5900	74.5900	68.8500	69.7500	-1.413%	6	2,786	+90.108%
2026-06-03	79.0000	79.0000	66.7500	70.7500	-12.112%	35	2,787	+87.420%
2026-06-02	82.6500	82.6500	80.5000	80.5000	-16.925%	14	2,805	+64.720%
2026-06-01	96.1000	100.0000	94.5000	96.9000	+12.674%	56	2,811	+36.842%
2026-05-29	75.0000	86.0000	75.0000	86.0000	+26.471%	52	2,835	+54.186%
2026-05-28	68.5000	70.1500	65.6500	68.0000	+16.041%	60	2,852	+95.000%
2026-05-27	59.3000	59.3000	58.0000	58.6000	-2.480%	7	2,851	+126.280%
2026-05-26	59.7500	60.0900	59.5000	60.0900	-3.470%	6	2,852	+120.669%
2026-05-22	64.3000	65.6000	61.7000	62.2500	-1.190%	36	2,852	+113.012%
2026-05-21	66.3000	66.3000	62.0000	63.0000	-0.474%	8	2,837	+110.476%
2026-05-20	59.5000	63.3000	58.3800	63.3000	+3.178%	20	2,837	+109.479%
2026-05-19	70.6500	71.1200	61.3500	61.3500	-5.615%	25	2,846	+116.137%
2026-05-18	60.0500	65.6800	60.0500	65.0000	-1.813%	42	2,846	+104.000%
2026-05-15	59.9600	69.2600	58.1000	66.2000	+17.584%	88	2,846	+100.302%
2026-05-14	52.4500	57.8500	52.4500	56.3000	+5.273%	8	2,887	+135.524%
2026-05-13	51.9000	53.4800	50.1500	53.4800	-2.764%	64	2,867	+147.943%
2026-05-12	55.8500	55.8800	53.6000	55.0000	-3.930%	12	2,867	+141.091%
2026-05-11	54.7500	57.4000	53.4000	57.2500	-3.782%	39	2,867	+131.616%
2026-05-08	61.0500	61.9500	59.1800	59.5000	-6.003%	43	2,867	+122.857%
2026-05-07	62.2000	67.4500	62.2000	63.3000	+8.020%	159	2,875	+109.479%
2026-05-06	53.0600	60.0400	51.5500	58.6000	+3.169%	38	2,765	+126.280%
2026-05-05	59.2500	59.2500	55.0000	56.8000	-1.509%	16	2,768	+133.451%
2026-05-04	57.5000	63.2600	57.5000	57.6700	-4.282%	39	2,766	+129.929%
2026-05-01	60.0000	61.5000	57.2900	60.2500	+7.589%	52	2,756	+120.083%
2026-04-30	58.0000	58.0000	49.3200	56.0000	-18.841%	162	2,756	+136.786%
2026-04-29	69.2900	69.5000	66.4500	69.0000	-5.738%	37	2,712	+92.174%
2026-04-28	70.8500	73.2400	69.6000	73.2000	+4.422%	32	2,729	+81.148%
2026-04-27	69.3000	70.8500	65.9500	70.1000	+0.863%	56	2,739	+89.158%
2026-04-24	65.0500	69.5300	64.9300	69.5000	+12.187%	34	2,704	+90.791%
2026-04-23	66.3000	68.1500	61.0800	61.9500	-16.801%	117	2,712	+114.044%
2026-04-22	69.0000	75.3000	69.0000	74.4600	+9.742%	59	2,709	+78.082%
2026-04-21	64.9000	71.2800	64.9000	67.8500	+5.850%	130	2,768	+95.431%
2026-04-20	67.8000	68.6400	63.2500	64.1000	-6.382%	44	2,768	+106.864%
2026-04-17	71.0000	75.0400	66.3500	68.4700	+2.072%	224	2,783	+93.661%
2026-04-16	66.7500	68.0000	61.8400	67.0800	+8.194%	297	2,769	+97.674%
2026-04-15	51.8100	63.6000	51.8100	62.0000	+25.506%	221	2,838	+113.871%
2026-04-14	46.8500	51.2500	46.8500	49.4000	+10.887%	306	2,853	+168.421%
2026-04-13	37.3000	44.5900	36.9500	44.5500	+21.192%	287	2,802	+197.643%
2026-04-10	37.0000	37.8000	35.9500	36.7600	-1.315%	207	2,848	+260.718%
2026-04-09	37.6000	37.6000	34.0000	37.2500	-1.585%	408	2,824	+255.973%
2026-04-08	42.8000	42.8000	36.8800	37.8500	+1.068%	305	2,525	+250.330%
2026-04-07	36.6000	37.5000	34.7000	37.4500	+0.348%	92	2,455	+254.072%
2026-04-06	37.2500	37.6200	36.9000	37.3200	-1.815%	214	2,448	+255.305%
2026-04-02	35.5000	38.0100	34.5500	38.0100	+4.280%	65	2,311	+248.856%
2026-04-01	38.2500	38.2500	35.9500	36.4500	-4.079%	34	2,311	+263.786%
2026-03-31	35.6000	38.2300	34.8000	38.0000	+15.152%	50	2,313	+248.947%
2026-03-30	32.6800	35.2000	31.6000	33.0000	+3.937%	92	2,297	+301.818%
2026-03-27	33.1500	33.1500	31.7500	31.7500	-11.214%	109	2,266	+317.638%
2026-03-26	37.7500	39.4000	35.5500	35.7600	-5.696%	101	2,258	+270.805%
2026-03-25	39.7500	39.7500	37.3000	37.9200	-2.968%	133	2,218	+249.684%
2026-03-24	42.9300	42.9300	38.6900	39.0800	-11.743%	583	2,188	+239.304%
2026-03-23	45.8000	46.4000	43.9500	44.2800	-1.293%	149	1,969	+199.458%
2026-03-20	46.4000	46.6400	44.6800	44.8600	-6.775%	309	1,929	+195.586%
2026-03-19	48.3000	50.7500	47.5000	48.1200	-7.639%	119	1,814	+175.561%
2026-03-18	52.8000	53.5500	50.0000	52.1000	-4.892%	122	1,802	+154.511%
2026-03-17	56.7000	57.0000	54.0500	54.7800	-1.652%	39	1,758	+142.059%
2026-03-16	54.5500	55.8000	53.3300	55.7000	+2.202%	52	1,748	+138.061%
2026-03-13	58.0000	58.2000	53.9600	54.5000	-8.403%	79	1,753	+143.303%
2026-03-12	59.6400	60.6000	59.0100	59.5000	-0.368%	20	1,727	+122.857%
2026-03-11	62.8400	62.8400	58.5000	59.7200	-3.677%	731	1,728	+122.036%
2026-03-10	64.3300	64.3300	60.0000	62.0000	-0.402%	17	1,578	+113.871%
2026-03-09	63.6000	64.3000	59.9500	62.2500	-2.734%	105	1,565	+113.012%
2026-03-06	66.3000	68.3300	64.0000	64.0000	-2.543%	61	1,534	+107.188%
2026-03-05	63.9500	66.2100	62.7400	65.6700	+5.579%	372	1,513	+101.919%
2026-03-04	59.0000	65.0500	59.0000	62.2000	+2.878%	64	1,686	+113.183%
2026-03-03	57.8000	62.1000	54.5200	60.4600	+7.009%	63	1,648	+119.319%
2026-03-02	54.1500	58.8100	53.1700	56.5000	+3.575%	96	1,669	+134.690%
2026-02-27	52.8100	56.2000	52.8100	54.5500	-8.165%	119	1,660	+143.080%
2026-02-26	59.7400	62.2500	58.2500	59.4000	+2.573%	121	1,623	+123.232%
2026-02-25	52.0000	58.2600	52.0000	57.9100	+13.996%	180	1,657	+128.976%
2026-02-24	48.0500	50.8000	47.3100	50.8000	+6.165%	193	1,657	+161.024%
2026-02-23	53.4500	53.4500	47.5000	47.8500	-13.784%	677	1,604	+177.116%
2026-02-20	55.0500	57.1000	54.9000	55.5000	-1.421%	74	1,174	+138.919%
2026-02-19	59.0000	59.0000	55.4000	56.3000	0.000%	19	1,142	+135.524%
2026-02-18	55.3000	57.1500	54.9000	56.3000	+3.683%	20	1,132	+135.524%
2026-02-17	55.0000	57.1500	54.3000	54.3000	-6.444%	73	1,122	+144.199%
2026-02-13	57.9500	59.9700	57.1000	58.0400	-2.617%	41	1,075	+128.463%
2026-02-12	58.0000	61.0000	56.3000	59.6000	-0.434%	21	1,075	+122.483%
2026-02-11	64.3800	64.3800	58.8500	59.8600	-9.055%	101	1,070	+121.517%
2026-02-10	67.5000	71.9500	65.8200	65.8200	-0.197%	27	1,049	+101.459%
2026-02-09	59.0000	66.0800	59.0000	65.9500	+12.735%	69	1,052	+101.061%
2026-02-06	56.4900	58.6100	53.5100	58.5000	+7.874%	191	1,027	+126.667%
2026-02-05	59.3100	61.0000	53.4500	54.2300	-17.118%	164	993	+144.514%
2026-02-04	63.0000	68.5000	63.0000	65.4300	+4.688%	42	959	+102.659%
2026-02-03	70.1500	70.1500	62.5000	62.5000	-12.770%	338	957	+112.160%
2026-02-02	75.1800	76.5700	71.6500	71.6500	-5.350%	491	730	+85.066%
2026-01-30	83.0000	83.0000	75.0000	75.7000	-4.504%	158	411	+75.165%
2026-01-29	80.0000	81.0000	72.3000	79.2700	-32.427%	158	317	+67.276%
2026-01-28	117.3100	117.3100	117.3100	117.3100	-0.034%	1	194	+13.034%
2026-01-27	114.5000	117.5500	114.5000	117.3500	+5.740%	13	193	+12.995%
2026-01-26	110.1000	111.1500	110.1000	110.9800	+2.664%	6	199	+19.481%
2026-01-23	93.7100	108.5000	93.7100	108.1000	+15.863%	16	200	+22.664%
2026-01-22	92.3000	93.3000	92.3000	93.3000	+3.208%	3	202	+42.122%
2026-01-21	93.1000	93.1000	90.4000	90.4000	-4.581%	5	202	+46.681%
2026-01-20	94.9500	94.9500	94.6900	94.7400	-7.118%	3	200	+39.962%
2026-01-16	100.0000	102.2200	100.0000	102.0000	+3.616%	3	197	+30.000%
2026-01-15	99.0000	99.4000	98.0000	98.4400	-1.353%	11	197	+34.701%
2026-01-14	104.0000	104.0000	99.1600	99.7900	-6.738%	37	196	+32.879%
2026-01-13	107.4000	107.4000	107.0000	107.0000	-8.328%	3	197	+23.925%
2026-01-12	116.4000	116.7200	116.4000	116.7200	+2.656%	2	194	+13.605%
2026-01-09	111.2000	113.7000	111.2000	113.7000	-8.645%	2	194	+16.623%
2026-01-07	119.7800	124.4600	119.7400	124.4600	+9.492%	8	195	+6.540%
2026-01-06	112.0000	113.6700	110.9000	113.6700	+0.106%	4	198	+16.653%
2026-01-05	110.2500	113.6000	110.2500	113.5500	+1.023%	10	199	+16.777%
2026-01-02	114.5000	114.5000	111.3200	112.4000	-8.245%	16	199	+17.972%
2025-12-31	122.5000	122.5000	122.5000	122.5000	-1.297%	1	185	+8.245%
2025-12-30	122.9700	124.9900	122.9700	124.1100	+1.248%	3	185	+6.841%
2025-12-29	122.5800	122.5800	122.5800	122.5800	-2.459%	1	184	+8.174%
2025-12-24	124.7800	125.6700	124.7800	125.6700	+0.754%	7	190	+5.514%
2025-12-23	124.7300	124.7300	124.7300	124.7300	+0.153%	1	190	+6.310%
2025-12-22	124.5400	124.5400	124.5400	124.5400	+2.502%	5	190	+6.472%
2025-12-18	121.5000	121.5000	121.5000	121.5000	+4.516%	1	190	+9.136%
2025-12-16	116.2500	116.2500	116.2500	116.2500	+0.328%	1	191	+14.065%
2025-12-15	117.1500	117.1500	115.8700	115.8700	-3.778%	3	191	+14.439%
2025-12-12	121.0000	121.0000	120.4200	120.4200	-0.479%	2	190	+10.115%
2025-12-11	121.0000	121.0000	121.0000	121.0000	+0.808%	1	191	+9.587%
2025-12-10	120.7000	120.7000	119.7400	120.0300	-8.129%	3	192	+10.472%
2025-12-09	130.6500	130.6500	130.6500	130.6500	-0.722%	1	192	+1.493%
2025-12-08	131.6000	131.6000	131.6000	131.6000	+9.076%	1	192	+0.760%
2025-12-04	120.6500	120.6500	120.6500	120.6500	-1.566%	3	191	+9.905%
2025-12-03	118.9500	122.5700	118.9500	122.5700	-5.337%	3	194	+8.183%
2025-12-02	129.7000	129.7000	129.4800	129.4800	+0.716%	14	192	+2.410%
2025-11-26	129.3000	129.4500	128.0000	128.5600	+6.928%	11	198	+3.143%
2025-11-25	112.0000	120.2300	111.7000	120.2300	+1.460%	9	198	+10.289%
2025-11-24	114.6000	119.6900	114.6000	118.5000	+0.127%	6	196	+11.899%
2025-11-21	117.2000	120.1700	117.2000	118.3500	-10.123%	3	193	+12.041%
2025-11-18	132.6000	132.6000	131.6800	131.6800	-10.574%	3	193	+0.699%
2025-11-17	147.2500	147.2500	147.2500	147.2500	-0.908%	2	191	-9.949%
2025-11-11	148.2500	148.6000	148.2500	148.6000	+7.207%	2	191	-10.767%
2025-11-07	138.6100	138.6100	138.6100	138.6100	-1.345%	10	189	-4.336%
2025-11-06	140.5000	140.5000	140.5000	140.5000	-5.641%	1	184	-5.623%
2025-11-04	148.9000	148.9000	148.9000	148.9000	-15.016%	1	185	-10.947%
2025-10-29	175.2100	175.2100	175.2100	175.2100	+3.656%	1	186	-24.319%
2025-10-27	169.0000	169.0300	169.0000	169.0300	+5.644%	4	185	-21.552%
2025-10-24	160.0000	160.0000	160.0000	160.0000	+0.756%	2	185	-17.125%
2025-10-23	158.8000	158.8000	158.8000	158.8000	-1.121%	5	185	-16.499%
2025-10-22	160.6000	160.6000	160.6000	160.6000	+5.902%	1	180	-17.435%
2025-10-14	151.6500	151.6500	151.6500	151.6500	-6.504%	1	179	-12.562%
2025-10-08	162.2000	162.2000	162.2000	162.2000	+3.352%	4	179	-18.249%
2025-10-03	156.9400	156.9400	156.9400	156.9400	+2.824%	1	179	-15.509%
2025-09-29	153.4300	153.4300	152.6300	152.6300	+3.915%	41	179	-13.123%
2025-09-25	146.8800	146.8800	146.8800	146.8800	-1.588%	1	187	-9.722%
2025-09-24	149.2500	149.2500	149.2500	149.2500	+0.034%	1	187	-11.156%
2025-09-23	148.7500	149.2000	148.7500	149.2000	-2.827%	2	188	-11.126%
2025-09-22	154.8900	154.8900	153.5400	153.5400	+2.874%	41	186	-13.638%
2025-09-18	148.8500	149.2500	148.8500	149.2500	-1.938%	3	166	-11.156%
2025-09-12	152.2000	152.2000	152.2000	152.2000	+8.020%	1	169	-12.878%
2025-09-11	140.9000	140.9000	140.9000	140.9000	+1.418%	1	169	-5.891%
2025-09-08	138.9300	138.9300	138.9300	138.9300	-5.406%	1	170	-4.556%
2025-09-04	146.8700	146.8700	146.8700	146.8700	-0.102%	4	170	-9.716%
2025-08-29	147.0000	147.0200	147.0000	147.0200	+0.150%	2	171	-9.808%
2025-08-27	146.8000	146.8000	146.8000	146.8000	-1.145%	2	171	-9.673%
2025-08-22	148.5000	148.5000	148.5000	148.5000	-0.336%	2	169	-10.707%
2025-08-21	149.0000	149.0000	149.0000	149.0000	-4.579%	1	168	-11.007%
2025-08-18	156.1500	156.1500	156.1500	156.1500	-5.260%	1	168	-15.082%
2025-08-11	164.8200	164.8200	164.8200	164.8200	+2.373%	1	168	-19.549%
2025-08-07	161.0000	161.0500	161.0000	161.0000	-9.091%	10	169	-17.640%
2025-07-31	178.7000	178.7000	175.6000	177.1000	+14.598%	13	170	-25.127%
2025-07-24	154.5400	154.5400	154.5400	154.5400	+4.965%	1	182	-14.197%
2025-07-23	145.3800	147.2300	145.3800	147.2300	-2.947%	3	182	-9.937%
2025-07-22	151.7000	151.7000	151.7000	151.7000	-2.097%	1	184	-12.591%
2025-07-17	154.3700	154.9500	154.3700	154.9500	+4.901%	2	184	-14.424%
2025-07-16	147.7100	147.7100	147.7100	147.7100	+1.869%	2	185	-10.230%
2025-07-11	145.0000	145.0000	145.0000	145.0000	+0.666%	1	187	-8.552%
2025-06-30	141.9000	144.0400	141.7500	144.0400	+2.091%	4	187	-7.942%
2025-06-27	142.1500	142.5000	141.0900	141.0900	+0.635%	45	188	-6.017%
2025-06-26	140.2000	140.2000	140.2000	140.2000	+2.164%	2	210	-5.421%
2025-06-25	137.2300	137.2300	137.2300	137.2300	-0.269%	1	210	-3.374%
2025-06-24	136.4600	137.6000	135.7000	137.6000	+5.441%	17	209	-3.634%
2025-06-23	126.2500	130.5000	126.2500	130.5000	+1.556%	2	196	+1.609%
2025-06-20	128.5000	128.5000	128.5000	128.5000	+0.234%	12	198	+3.191%
2025-06-12	128.2000	128.2000	128.2000	128.2000	+1.827%	5	204	+3.432%
2025-06-11	125.9000	125.9000	125.9000	125.9000	+2.944%	3	202	+5.322%
2025-06-10	121.9200	122.3000	121.9200	122.3000	-2.176%	2	199	+8.422%
2025-06-09	125.0200	125.0200	125.0200	125.0200	+1.436%	1	199	+6.063%
2025-06-06	123.2500	123.2500	123.2500	123.2500	+5.162%	2	199	+7.586%
2025-06-04	117.2000	117.2000	117.2000	117.2000	+0.128%	1	199	+13.140%
2025-06-03	117.0500	117.0500	117.0500	117.0500	+0.992%	1	199	+13.285%
2025-06-02	115.9000	115.9000	115.9000	115.9000	+3.612%	2	199	+14.409%
2025-05-21	111.8600	111.8600	111.8600	111.8600	-2.476%	10	197	+18.541%
2025-05-19	114.9500	114.9500	114.7000	114.7000	+4.083%	2	205	+15.606%
2025-05-15	110.2000	110.2000	110.2000	110.2000	+3.513%	5	205	+20.327%
2025-05-13	106.5100	106.5100	106.4600	106.4600	+0.671%	4	207	+24.554%
2025-05-12	102.9400	105.7500	102.9400	105.7500	+1.771%	3	208	+25.390%
2025-05-08	102.0000	103.9100	102.0000	103.9100	+6.596%	11	210	+27.610%
2025-05-07	97.4800	97.4800	97.4800	97.4800	-1.535%	1	211	+36.028%
2025-05-05	96.8000	99.0000	96.8000	99.0000	-1.000%	3	211	+33.939%
2025-05-02	98.2000	100.0000	98.2000	100.0000	+7.527%	8	211	+32.600%
2025-05-01	93.1500	97.0000	92.0500	93.0000	+44.186%	76	214	+42.581%
2025-04-30	64.3400	64.5800	64.3400	64.5000	-4.444%	9	245	+105.581%
2025-04-29	66.5000	67.5000	66.4500	67.5000	+5.140%	29	244	+96.444%
2025-04-28	63.6100	64.2000	62.7400	64.2000	-0.434%	32	221	+106.542%
2025-04-25	62.8200	64.4800	62.8200	64.4800	+4.168%	16	218	+105.645%
2025-04-24	60.1000	61.9000	60.1000	61.9000	+8.501%	8	212	+114.216%
2025-04-23	55.6500	57.0500	55.6500	57.0500	+15.838%	2	217	+132.428%
2025-04-22	49.2500	49.2500	49.2500	49.2500	+2.073%	1	215	+169.239%
2025-04-21	49.3000	49.3000	48.0000	48.2500	-14.526%	3	216	+174.819%
2025-04-16	59.1600	59.1600	56.4500	56.4500	-13.047%	60	214	+134.898%
2025-04-15	64.9200	64.9200	64.9200	64.9200	-0.200%	1	231	+104.251%
2025-04-14	68.2000	69.3400	65.0500	65.0500	-3.487%	6	230	+103.843%
2025-04-11	67.5000	68.0000	67.4000	67.4000	+10.311%	52	231	+96.736%
2025-04-10	58.5500	61.1000	57.0000	61.1000	-2.240%	7	247	+117.021%
2025-04-09	47.7000	63.5000	47.7000	62.5000	+32.135%	7	248	+112.160%
2025-04-08	53.5000	53.5000	47.3000	47.3000	-3.213%	5	247	+180.338%
2025-04-07	43.2500	49.0500	43.2500	48.8700	-6.914%	34	246	+171.332%
2025-04-04	56.6000	56.6000	50.5000	52.5000	-7.570%	16	216	+152.571%
2025-04-03	54.3000	57.5000	54.3000	56.8000	-8.180%	56	216	+133.451%
2025-04-02	61.7000	61.8600	61.7000	61.8600	+7.583%	3	214	+114.355%
2025-04-01	57.5000	57.5000	57.5000	57.5000	+8.022%	1	213	+130.609%
2025-03-31	54.2200	54.2200	52.8900	53.2300	-9.396%	13	212	+149.108%
2025-03-28	64.8000	64.8000	58.3300	58.7500	-10.985%	20	203	+125.702%
2025-03-27	65.6100	66.0000	65.6100	66.0000	+0.304%	16	201	+100.909%
2025-03-26	67.3500	67.3500	65.8000	65.8000	-4.221%	6	205	+101.520%
2025-03-25	68.9000	69.1500	68.7000	68.7000	+1.627%	20	206	+93.013%
2025-03-24	68.6900	68.6900	67.6000	67.6000	+0.835%	17	196	+96.154%
2025-03-21	63.6500	67.0400	63.6500	67.0400	+3.617%	8	184	+97.792%
2025-03-20	64.3500	66.8000	63.9900	64.7000	-1.597%	15	184	+104.946%
2025-03-19	65.7500	65.7500	65.7500	65.7500	+4.365%	2	183	+101.673%
2025-03-18	63.3700	63.9900	63.0000	63.0000	-6.040%	8	183	+110.476%
2025-03-17	65.9000	69.0000	65.8900	67.0500	+3.552%	37	178	+97.763%
2025-03-14	64.7500	64.7500	64.7500	64.7500	+5.182%	2	165	+104.788%
2025-03-13	62.8500	63.5000	61.0800	61.5600	-4.037%	17	167	+115.400%
2025-03-12	65.0000	65.2000	62.0000	64.1500	-0.804%	29	167	+106.703%
2025-03-11	61.5000	64.6700	61.4300	64.6700	+5.808%	15	140	+105.041%
2025-03-10	65.8000	66.0900	61.1200	61.1200	-13.843%	14	145	+116.950%
2025-03-07	71.5000	71.5000	66.9500	70.9400	-4.458%	58	139	+86.919%
2025-03-06	74.0000	75.5500	74.0000	74.2500	-0.067%	8	106	+78.586%
2025-03-05	74.3000	74.3000	74.3000	74.3000	+6.768%	1	106	+78.466%
2025-03-04	65.5000	69.5900	65.5000	69.5900	+2.338%	11	107	+90.545%
2025-03-03	71.2500	71.2500	68.0000	68.0000	-3.955%	14	99	+95.000%
2025-02-28	69.7000	70.8000	69.3200	70.8000	-8.880%	22	90	+87.288%
2025-02-27	77.6500	77.7000	77.6500	77.7000	+4.435%	19	62	+70.656%
2025-02-26	77.3300	77.3300	74.4000	74.4000	+0.813%	4	62	+78.226%
2025-02-25	75.5200	75.5200	73.8000	73.8000	-4.268%	8	62	+79.675%
2025-02-24	75.6000	77.0900	75.5600	77.0900	-12.497%	4	59	+72.007%
2025-02-20	88.1000	88.1000	88.1000	88.1000	+4.260%	1	59	+50.511%
2025-02-19	82.5000	84.5000	82.5000	84.5000	+4.321%	2	60	+56.923%
2025-02-18	81.0000	81.0000	81.0000	81.0000	+2.662%	1	61	+63.704%
2025-02-14	80.5000	80.5000	78.9000	78.9000	-5.020%	4	60	+68.061%
2025-02-13	81.0000	83.0700	80.5000	83.0700	+2.873%	15	57	+59.624%
2025-02-12	80.9000	82.0000	80.7500	80.7500	-1.596%	3	57	+64.211%
2025-02-11	82.6400	82.6400	82.0600	82.0600	-2.830%	10	58	+61.589%
2025-02-07	84.4500	84.4500	84.4500	84.4500	+1.466%	2	53	+57.016%
2025-02-05	83.2300	83.2300	83.2300	83.2300	-0.288%	1	52	+59.318%
2025-02-04	84.3000	84.3000	83.4700	83.4700	-2.488%	2	52	+58.859%
2025-02-03	83.5800	85.6000	83.5800	85.6000	-3.820%	3	53	+54.907%
2025-01-31	88.0000	89.0000	88.0000	89.0000	+3.488%	4	52	+48.989%
2025-01-30	85.0000	86.6800	85.0000	86.0000	-21.159%	12	52	+54.186%
2025-01-29	109.0800	109.0800	109.0800	109.0800	-0.128%	1	45	+21.562%
2025-01-28	108.1500	109.2200	108.1500	109.2200	+13.771%	2	45	+21.406%
2025-01-27	96.7000	96.7000	96.0000	96.0000	-0.312%	2	45	+38.125%
2025-01-15	95.4500	96.3000	95.4500	96.3000	+7.694%	3	44	+37.695%
2025-01-13	88.5500	89.7400	88.5500	89.4200	-4.923%	3	44	+48.289%
2025-01-10	94.0500	94.0500	94.0500	94.0500	-1.467%	2	42	+40.989%
2025-01-08	96.7000	96.7000	95.4500	95.4500	-4.368%	2	42	+38.921%
2025-01-07	99.8100	99.8100	99.8100	99.8100	+1.474%	1	42	+32.852%
2025-01-06	101.6100	101.6100	98.2900	98.3600	+4.195%	7	42	+34.811%
2025-01-03	94.6500	95.6300	94.4000	94.4000	+4.483%	14	48	+40.466%
2025-01-02	90.3500	90.3500	90.3500	90.3500	-4.311%	1	50	+46.763%
2024-12-31	96.7500	96.7500	94.3500	94.4200	-5.740%	3	51	+40.436%
2024-12-27	100.1700	100.1700	100.1700	100.1700	-6.601%	2	51	+32.375%
2024-12-24	107.2500	107.2500	107.2500	107.2500	-3.378%	1	51	+23.636%
2024-12-19	111.0000	111.0000	111.0000	111.0000	+0.371%	1	51	+19.459%
2024-12-18	110.5900	110.5900	110.5900	110.5900	-9.352%	1	51	+19.902%
2024-12-17	122.0000	122.0000	122.0000	122.0000	+6.300%	1	52	+8.689%
2024-12-16	113.6700	114.7700	113.6700	114.7700	-3.595%	3	51	+15.535%
2024-12-12	117.3700	119.0500	117.3700	119.0500	+2.541%	5	51	+11.382%
2024-12-11	116.1000	116.1000	116.1000	116.1000	+2.471%	1	50	+14.212%
2024-12-09	112.3000	113.3000	112.3000	113.3000	+1.432%	3	50	+17.034%
2024-12-05	111.7000	111.7000	111.7000	111.7000	+5.080%	1	52	+18.711%
2024-12-04	108.0000	108.0000	106.3000	106.3000	+6.942%	3	52	+24.741%
2024-11-26	99.4000	99.4000	99.4000	99.4000	+10.065%	1	54	+33.400%
2024-11-22	90.3100	90.3100	90.3100	90.3100	+0.122%	2	54	+46.828%
2024-11-21	90.2000	90.2000	90.2000	90.2000	-1.281%	1	54	+47.007%
2024-11-19	89.7000	91.3700	89.7000	91.3700	+1.196%	3	54	+45.124%
2024-11-15	94.0000	95.0000	88.9500	90.2900	-8.391%	84	51	+46.860%
2024-11-13	98.5600	98.5600	98.5600	98.5600	+7.540%	1	45	+34.537%
2024-11-11	91.6500	91.6500	91.6500	91.6500	-5.085%	1	45	+44.681%
2024-11-08	96.5700	96.5700	96.5600	96.5600	+0.083%	4	45	+37.324%
2024-11-07	97.5000	97.5000	96.4800	96.4800	+5.443%	2	45	+37.438%
2024-11-06	91.5000	91.5000	91.5000	91.5000	+7.306%	1	44	+44.918%
2024-11-04	86.1200	86.1200	85.2500	85.2700	-5.277%	7	44	+55.506%
2024-11-01	91.7000	92.1800	90.0200	90.0200	+1.798%	6	43	+47.301%
2024-10-31	91.6300	91.6300	86.8400	88.4300	-18.872%	15	42	+49.949%
2024-10-30	105.8000	109.0000	105.8000	109.0000	+3.810%	4	37	+21.651%
2024-10-29	105.0000	105.0000	105.0000	105.0000	+3.346%	1	38	+26.286%
2024-10-25	101.7000	101.7000	101.6000	101.6000	+2.959%	4	37	+30.512%
2024-10-24	98.6800	98.6800	98.6800	98.6800	+0.571%	1	36	+34.374%
2024-10-23	98.1200	98.1200	98.1200	98.1200	-3.254%	1	35	+35.141%
2024-10-22	101.0000	101.4200	101.0000	101.4200	+8.332%	3	34	+30.743%
2024-10-21	93.6200	93.6200	93.6200	93.6200	-4.323%	1	33	+41.636%
2024-10-14	97.3500	97.8500	97.3500	97.8500	+4.040%	2	32	+35.514%
2024-10-11	92.0500	94.0500	92.0500	94.0500	+0.728%	10	32	+40.989%
2024-10-10	93.3000	93.3700	93.3000	93.3700	-1.352%	2	30	+42.016%