Dark

MSFT20270115C400
MSFT Jan 15 2027 400.00 Call (MSFT270115C00400000)
option OPRA

EOD

Aug 3, 2026

103.80+22.913%(+19.35)994

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	93.4000	107.0500	93.1300	103.8000	+22.913%	994	11,984	0.000%
2026-07-31	74.4000	85.8000	72.8000	84.4500	+13.615%	558	12,255	+22.913%
2026-07-30	61.4000	80.0000	59.8000	74.3300	+102.094%	3,003	12,498	+39.648%
2026-07-29	38.2500	42.7500	36.0000	36.7800	-4.789%	425	13,897	+182.219%
2026-07-28	40.0000	42.8000	37.5000	38.6300	+5.604%	1,002	13,956	+168.703%
2026-07-27	38.0000	39.1000	36.5500	36.5800	+10.048%	699	14,491	+183.762%
2026-07-24	36.8000	37.5000	33.2400	33.2400	-3.090%	274	14,885	+212.274%
2026-07-23	39.6500	40.0000	32.2500	34.3000	-13.732%	1,003	14,921	+202.624%
2026-07-22	43.3000	43.3000	37.7000	39.7600	-7.963%	473	15,283	+161.066%
2026-07-21	45.2500	45.5800	42.4000	43.2000	-5.677%	598	15,169	+140.278%
2026-07-20	40.5000	46.6300	39.8600	45.8000	+7.765%	622	14,883	+126.638%
2026-07-17	40.6500	44.5000	39.8000	42.5000	-6.593%	780	14,878	+144.235%
2026-07-16	44.2500	48.7500	40.8100	45.5000	+5.937%	903	14,774	+128.132%
2026-07-15	39.5400	45.0100	39.0000	42.9500	+13.926%	842	14,983	+141.676%
2026-07-14	36.2000	39.0000	34.3000	37.7000	-7.485%	577	15,356	+175.332%
2026-07-13	39.4000	42.0000	36.8000	40.7500	+7.662%	691	15,338	+154.724%
2026-07-10	37.2000	41.6000	35.8000	37.8500	+2.714%	874	15,331	+174.240%
2026-07-09	32.0000	37.2500	31.0500	36.8500	+1.097%	494	15,213	+181.682%
2026-07-08	37.0000	37.7000	35.5000	36.4500	-8.532%	456	15,068	+184.774%
2026-07-07	42.0700	43.5000	39.7500	39.8500	+1.658%	488	15,019	+160.477%
2026-07-06	38.9100	40.4500	36.0000	39.2000	-3.804%	815	15,167	+164.796%
2026-07-02	38.1700	42.2000	38.0000	40.7500	+7.406%	1,518	14,904	+154.724%
2026-07-01	36.4000	40.7500	33.3000	37.9400	+15.989%	3,415	14,904	+173.590%
2026-06-30	32.0500	33.0800	30.6000	32.7100	+3.545%	843	13,216	+217.334%
2026-06-29	34.4000	36.8500	30.5000	31.5900	-4.273%	1,122	13,240	+228.585%
2026-06-26	26.0500	35.2000	24.7400	33.0000	+35.190%	1,415	13,255	+214.545%
2026-06-25	26.7000	28.1000	23.2000	24.4100	-13.440%	4,782	12,987	+325.236%
2026-06-24	30.9000	34.3700	28.1800	28.2000	-11.737%	641	10,537	+268.085%
2026-06-23	30.0500	33.5200	29.9500	31.9500	+9.681%	626	10,503	+224.883%
2026-06-22	34.3300	36.2000	29.0000	29.1300	-17.362%	1,558	10,282	+256.334%
2026-06-18	34.0000	36.3300	31.9200	35.2500	+1.585%	1,067	9,937	+194.468%
2026-06-17	39.9000	40.0500	34.0000	34.7000	-17.361%	915	9,937	+199.135%
2026-06-16	44.0000	44.0000	40.1000	41.9900	-7.816%	419	9,937	+147.202%
2026-06-15	44.8500	46.7000	42.5500	45.5500	+9.759%	882	9,770	+127.881%
2026-06-12	42.0000	42.2500	37.7500	41.5000	-0.860%	622	9,626	+150.120%
2026-06-11	44.3000	44.3000	38.3000	41.8600	-6.978%	977	9,314	+147.969%
2026-06-10	45.5500	49.2500	45.0000	45.0000	-7.216%	368	9,160	+130.667%
2026-06-09	51.9500	53.5000	45.7000	48.5000	-9.006%	623	9,228	+114.021%
2026-06-08	54.7500	54.7500	51.0000	53.3000	-5.496%	403	9,132	+94.747%
2026-06-05	64.1500	64.2500	54.5000	56.4000	-11.181%	388	9,085	+84.043%
2026-06-04	70.0000	70.0000	62.5000	63.5000	-0.843%	150	9,059	+63.465%
2026-06-03	71.8000	73.0000	60.9500	64.0400	-13.166%	293	9,024	+62.086%
2026-06-02	78.3200	82.0000	73.0000	73.7500	-16.855%	151	8,981	+40.746%
2026-06-01	90.5500	92.3200	86.0000	88.7000	+12.278%	417	8,975	+17.024%
2026-05-29	65.0000	79.0000	65.0000	79.0000	+31.448%	749	9,153	+31.392%
2026-05-28	53.9200	64.2000	53.6500	60.1000	+15.577%	591	9,573	+72.712%
2026-05-27	51.5500	54.3100	51.0000	52.0000	-4.936%	389	9,870	+99.615%
2026-05-26	54.0000	57.6000	52.8300	54.7000	-3.186%	268	9,723	+89.762%
2026-05-22	59.2000	60.5000	55.2000	56.5000	-1.739%	220	9,655	+83.717%
2026-05-21	60.9000	62.0000	55.0000	57.5000	-0.947%	207	9,693	+80.522%
2026-05-20	53.2500	58.6000	52.0000	58.0500	+4.595%	271	9,693	+78.811%
2026-05-19	64.9500	66.5000	55.3400	55.5000	-7.500%	335	9,620	+87.027%
2026-05-18	55.0000	60.9400	55.0000	60.0000	+1.523%	368	9,620	+73.000%
2026-05-15	54.0500	63.5000	53.2500	59.1000	+16.339%	793	9,620	+75.635%
2026-05-14	47.2500	52.7500	45.5000	50.8000	+6.054%	548	10,070	+104.331%
2026-05-13	45.5000	48.2500	45.1100	47.9000	-1.905%	438	9,998	+116.701%
2026-05-12	53.2000	53.2000	48.6000	48.8300	-6.096%	351	9,998	+112.574%
2026-05-11	49.2500	52.1500	48.0000	52.0000	-3.704%	432	9,998	+99.615%
2026-05-08	54.5300	56.9500	53.2200	54.0000	-6.169%	346	10,000	+92.222%
2026-05-07	57.8000	62.5000	57.0500	57.5500	+10.186%	910	9,858	+80.365%
2026-05-06	48.9500	55.5000	47.0000	52.2300	+2.714%	354	10,099	+98.736%
2026-05-05	53.5700	53.5700	49.5000	50.8500	-3.693%	271	10,056	+104.130%
2026-05-04	51.7500	57.4000	50.1000	52.8000	-1.124%	269	10,030	+96.591%
2026-05-01	52.8000	55.7500	51.7300	53.4000	+6.438%	393	9,989	+94.382%
2026-04-30	52.6000	54.9000	44.6000	50.1700	-20.491%	1,453	9,989	+106.897%
2026-04-29	65.0000	65.3400	60.5000	63.1000	-5.961%	423	9,209	+64.501%
2026-04-28	62.5000	67.2000	61.3000	67.1000	+5.420%	298	9,281	+54.694%
2026-04-27	60.4500	65.3500	58.5000	63.6500	+0.079%	181	9,401	+63.079%
2026-04-24	59.3700	63.7000	58.6900	63.6000	+8.718%	444	9,374	+63.208%
2026-04-23	60.0000	62.9600	55.2000	58.5000	-15.217%	760	9,377	+77.436%
2026-04-22	63.3600	69.2000	61.5000	69.0000	+9.785%	273	9,062	+50.435%
2026-04-21	61.2000	65.5700	58.2000	62.8500	+6.979%	347	9,226	+65.155%
2026-04-20	61.2600	62.6500	57.6000	58.7500	-6.000%	454	9,226	+76.681%
2026-04-17	64.3000	69.3100	60.8700	62.5000	+0.888%	755	9,247	+66.080%
2026-04-16	61.1500	62.2000	56.0000	61.9500	+10.625%	638	9,435	+67.554%
2026-04-15	47.3000	58.0000	46.5500	56.0000	+25.561%	1,469	9,529	+85.357%
2026-04-14	41.5000	46.2400	41.5000	44.6000	+11.751%	1,600	9,894	+132.735%
2026-04-13	33.5700	39.9500	32.5000	39.9100	+24.137%	902	9,701	+160.085%
2026-04-10	33.0000	34.3000	31.8500	32.1500	-3.163%	905	9,528	+222.862%
2026-04-09	32.3600	33.3200	30.0000	33.2000	-0.955%	894	9,303	+212.651%
2026-04-08	36.6000	38.6000	32.3600	33.5200	+0.661%	1,061	8,856	+209.666%
2026-04-07	32.2000	33.3000	30.4000	33.3000	+0.513%	328	8,703	+211.712%
2026-04-06	34.1000	34.1000	32.4000	33.1300	-2.845%	153	8,712	+213.311%
2026-04-02	31.4600	34.3000	30.1500	34.1000	+5.247%	811	8,915	+204.399%
2026-04-01	33.4000	34.0000	31.8000	32.4000	-1.818%	599	8,915	+220.370%
2026-03-31	31.5000	34.2000	30.0000	33.0000	+13.324%	644	8,689	+214.545%
2026-03-30	28.0000	31.3000	27.7000	29.1200	+4.037%	710	8,631	+256.456%
2026-03-27	30.2000	31.2000	27.8900	27.9900	-11.703%	988	8,519	+270.847%
2026-03-26	33.8000	35.0000	31.3500	31.7000	-5.655%	838	8,548	+227.445%
2026-03-25	36.0000	36.0500	33.1000	33.6000	-3.226%	480	8,031	+208.929%
2026-03-24	38.5000	38.5000	34.3000	34.7200	-12.101%	1,432	7,776	+198.963%
2026-03-23	41.1400	42.0000	39.2000	39.5000	-2.082%	337	6,995	+162.785%
2026-03-20	42.0000	42.0000	39.9000	40.3400	-7.328%	382	6,939	+157.313%
2026-03-19	44.0000	45.9000	42.3900	43.5300	-3.865%	224	6,842	+138.456%
2026-03-18	47.4000	48.6600	44.9700	45.2800	-8.340%	798	6,850	+129.240%
2026-03-17	50.4000	52.8900	48.7200	49.4000	-1.692%	452	6,444	+110.121%
2026-03-16	50.0000	50.7500	47.9800	50.2500	+1.721%	246	6,321	+106.567%
2026-03-13	52.6000	53.8800	48.8800	49.4000	-6.986%	541	6,276	+110.121%
2026-03-12	54.6000	55.6500	52.9900	53.1100	-2.658%	207	6,309	+95.443%
2026-03-11	57.1700	57.8800	53.0500	54.5600	-2.953%	528	6,293	+90.249%
2026-03-10	59.0000	59.0000	54.8000	56.2200	-4.712%	314	6,168	+84.632%
2026-03-09	57.0000	59.0000	56.0000	59.0000	-1.239%	335	6,002	+75.932%
2026-03-06	60.7000	62.5200	58.5500	59.7400	-2.433%	280	6,119	+73.753%
2026-03-05	56.7500	61.2500	56.3000	61.2300	+7.252%	601	6,052	+69.525%
2026-03-04	56.0000	60.2000	55.2000	57.0900	+2.184%	547	6,182	+81.818%
2026-03-03	48.9300	57.2300	48.9300	55.8700	+7.133%	638	6,060	+85.788%
2026-03-02	49.3000	53.7000	48.4000	52.1500	+5.888%	393	5,848	+99.041%
2026-02-27	48.4000	51.5500	48.0000	49.2500	-8.796%	813	5,894	+110.761%
2026-02-26	55.1000	57.5000	52.4500	54.0000	+2.215%	530	5,858	+92.222%
2026-02-25	47.2400	53.0000	47.2400	52.8300	+15.224%	550	5,699	+96.479%
2026-02-24	43.1500	46.1000	42.3000	45.8500	+5.889%	500	5,699	+126.390%
2026-02-23	49.1000	49.1000	42.9000	43.3000	-14.087%	1,065	5,458	+139.723%
2026-02-20	49.8500	51.6500	49.5000	50.4000	-1.678%	430	5,078	+105.952%
2026-02-19	51.2000	54.8000	50.4000	51.2600	+0.117%	351	4,964	+102.497%
2026-02-18	50.0000	52.5500	49.2500	51.2000	+3.434%	382	4,780	+102.734%
2026-02-17	51.0000	52.1000	49.0000	49.5000	-6.161%	545	4,787	+109.697%
2026-02-13	53.5000	54.9000	50.7500	52.7500	-1.032%	209	4,447	+96.777%
2026-02-12	54.7000	55.7900	51.4000	53.3000	-2.826%	367	4,447	+94.747%
2026-02-11	61.0500	61.0500	53.2500	54.8500	-8.278%	562	4,332	+89.243%
2026-02-10	63.8500	67.0000	59.1500	59.8000	-1.059%	309	4,062	+73.579%
2026-02-09	56.5000	60.8500	52.9000	60.4400	+14.905%	669	4,060	+71.741%
2026-02-06	50.5000	53.2500	48.2200	52.6000	+6.802%	894	3,738	+97.338%
2026-02-05	55.2000	57.4000	48.5000	49.2500	-18.121%	681	3,445	+110.761%
2026-02-04	57.4000	62.8300	57.0000	60.1500	+3.958%	194	3,003	+72.569%
2026-02-03	65.0000	65.0000	56.7000	57.8600	-11.475%	454	2,923	+79.399%
2026-02-02	70.8500	70.8500	65.3600	65.3600	-7.775%	522	2,670	+58.813%
2026-01-30	76.4000	76.4000	68.9200	70.8700	-3.447%	425	2,588	+46.465%
2026-01-29	75.5000	81.0500	65.9400	73.4000	-34.347%	961	2,442	+41.417%
2026-01-28	109.5000	111.8000	108.0500	111.8000	+1.636%	89	1,757	-7.156%
2026-01-27	107.0000	110.9500	106.4000	110.0000	+6.383%	82	1,763	-5.636%
2026-01-26	98.1000	105.0000	96.0000	103.4000	+4.444%	128	1,801	+0.387%
2026-01-23	86.7500	102.3400	86.0000	99.0000	+14.517%	229	1,877	+4.848%
2026-01-22	83.6500	87.3700	82.4100	86.4500	+7.218%	64	1,915	+20.069%
2026-01-21	86.5000	86.7000	78.2000	80.6300	-9.608%	227	1,880	+28.736%
2026-01-20	87.1500	89.2900	85.0000	89.2000	-4.965%	76	1,809	+16.368%
2026-01-16	93.1800	95.0500	92.3900	93.8600	+2.022%	45	1,758	+10.590%
2026-01-15	93.5100	94.3700	91.7500	92.0000	-0.584%	225	1,758	+12.826%
2026-01-14	98.0000	98.4500	92.0000	92.5400	-7.460%	83	1,752	+12.168%
2026-01-13	104.8000	104.8000	98.7400	100.0000	-8.509%	68	1,711	+3.800%
2026-01-12	110.4000	110.4000	107.7200	109.3000	+0.275%	64	1,684	-5.032%
2026-01-09	105.4500	109.2500	103.8000	109.0000	0.000%	46	1,687	-4.771%
2026-01-08	109.4900	109.4900	107.2500	109.0000	-4.445%	34	1,670	-4.771%
2026-01-07	112.3000	117.0800	111.8500	114.0700	+5.816%	29	1,662	-9.003%
2026-01-06	104.0000	107.8000	101.5900	107.8000	+3.654%	41	1,674	-3.711%
2026-01-05	104.4300	106.8000	103.7000	104.0000	-0.896%	73	1,678	-0.192%
2026-01-02	111.9300	111.9300	103.6300	104.9400	-7.419%	48	1,680	-1.086%
2025-12-31	115.5300	115.5300	113.3500	113.3500	-3.161%	14	1,633	-8.425%
2025-12-30	117.4900	118.4100	116.4400	117.0500	+1.562%	16	1,633	-11.320%
2025-12-29	116.5500	117.0400	115.2500	115.2500	-1.098%	20	1,632	-9.935%
2025-12-26	116.7800	116.7800	116.1100	116.5300	-1.329%	7	1,646	-10.924%
2025-12-24	116.9900	118.7600	116.9900	118.1000	+0.553%	18	1,638	-12.108%
2025-12-23	116.0000	117.4500	116.0000	117.4500	+1.504%	17	1,638	-11.622%
2025-12-22	115.0000	117.4400	115.0000	115.7100	-1.103%	55	1,633	-10.293%
2025-12-19	116.0000	117.3100	114.2000	117.0000	+0.593%	13	1,610	-11.282%
2025-12-18	112.4000	118.4900	112.4000	116.3100	+5.477%	18	1,610	-10.756%
2025-12-17	110.1500	110.5000	110.1500	110.2700	+0.703%	4	1,621	-5.867%
2025-12-16	107.0000	109.5000	107.0000	109.5000	+0.690%	9	1,621	-5.205%
2025-12-15	112.4000	112.5000	108.7500	108.7500	-4.227%	14	1,619	-4.552%
2025-12-12	114.3500	115.8000	112.0000	113.5500	-3.910%	34	1,616	-8.587%
2025-12-11	112.4500	119.3500	112.4500	118.1700	+3.913%	23	1,621	-12.160%
2025-12-10	116.0000	116.5000	112.0000	113.7200	-8.666%	88	1,615	-8.723%
2025-12-09	123.2500	124.5100	121.9500	124.5100	+1.641%	13	1,574	-16.633%
2025-12-08	118.7700	125.0000	118.7700	122.5000	+5.512%	22	1,571	-15.265%
2025-12-05	116.0000	116.5000	114.7000	116.1000	+3.154%	21	1,568	-10.594%
2025-12-04	114.5500	114.5500	112.5000	112.5500	-1.281%	26	1,565	-7.774%
2025-12-03	111.9000	117.5000	111.2500	114.0100	-6.931%	50	1,562	-8.955%
2025-12-02	123.4000	123.8500	122.5000	122.5000	+1.399%	11	1,571	-15.265%
2025-12-01	120.0000	122.4800	120.0000	120.8100	-3.583%	11	1,575	-14.080%
2025-11-28	121.9800	125.3000	121.9800	125.3000	+4.035%	12	1,575	-17.159%
2025-11-26	117.0800	122.0700	117.0800	120.4400	+5.695%	48	1,564	-13.816%
2025-11-25	108.3500	113.9500	104.4200	113.9500	+2.658%	36	1,564	-8.907%
2025-11-24	112.0000	112.2100	108.2300	111.0000	+1.490%	19	1,577	-6.486%
2025-11-21	115.5000	115.5000	109.3000	109.3700	-4.896%	50	1,570	-5.093%
2025-11-20	126.1700	126.1700	115.0000	115.0000	-5.954%	17	1,570	-9.739%
2025-11-19	125.0000	128.6600	119.2700	122.2800	-4.803%	22	1,572	-15.113%
2025-11-18	132.4300	132.4300	124.0000	128.4500	-8.577%	42	1,570	-19.190%
2025-11-17	139.7500	141.5500	139.2100	140.5000	-0.355%	7	1,552	-26.121%
2025-11-14	134.4000	141.2000	134.4000	141.0000	+2.762%	7	1,557	-26.383%
2025-11-13	144.0000	144.0000	136.0600	137.2100	-3.346%	7	1,557	-24.350%
2025-11-12	139.2500	141.9600	134.0000	141.9600	+1.061%	4	1,555	-26.881%
2025-11-11	136.6500	140.4700	136.6500	140.4700	+2.346%	2	1,554	-26.105%
2025-11-10	133.2400	137.8300	133.2400	137.2500	+5.011%	28	1,553	-24.372%
2025-11-07	131.5200	131.5200	128.9900	130.7000	-0.857%	12	1,552	-20.581%
2025-11-06	138.5000	138.5000	130.8600	131.8300	-5.795%	26	1,546	-21.262%
2025-11-05	143.7800	143.7800	139.9400	139.9400	-3.162%	21	1,539	-25.825%
2025-11-04	144.8600	144.8600	144.5100	144.5100	-0.953%	12	1,528	-28.171%
2025-11-03	152.2500	152.5700	145.4400	145.9000	-2.081%	13	1,517	-28.855%
2025-10-31	149.6700	151.5000	146.5000	149.0000	-4.457%	53	1,517	-30.336%
2025-10-30	162.4500	162.4500	154.2500	155.9500	-7.173%	57	1,508	-33.440%
2025-10-29	168.0000	168.7300	166.3000	168.0000	-1.840%	122	1,474	-38.214%
2025-10-28	170.2400	172.3500	170.0500	171.1500	+7.116%	22	1,465	-39.351%
2025-10-27	159.0000	161.4500	158.3000	159.7800	+3.854%	13	1,469	-35.036%
2025-10-24	151.6500	153.8500	151.6500	153.8500	+1.337%	7	1,469	-32.532%
2025-10-23	152.0200	152.4400	151.8200	151.8200	-1.416%	12	1,462	-31.630%
2025-10-22	152.4000	154.0000	151.2300	154.0000	+5.886%	7	1,466	-32.597%
2025-10-21	145.2700	145.4400	143.9000	145.4400	-0.696%	26	1,472	-28.630%
2025-10-20	146.4600	146.4600	146.4600	146.4600	+2.960%	1	1,471	-29.127%
2025-10-17	142.2500	142.2500	142.2500	142.2500	+0.744%	1	1,470	-27.030%
2025-10-16	141.2000	141.2000	141.2000	141.2000	-2.189%	1	1,471	-26.487%
2025-10-15	145.4100	145.4100	142.8800	144.3600	-0.297%	4	1,472	-28.096%
2025-10-14	140.0000	144.7900	139.0000	144.7900	-0.447%	6	1,474	-28.310%
2025-10-13	145.5000	145.5000	143.7300	145.4400	+0.581%	8	1,475	-28.630%
2025-10-10	152.4100	152.4100	144.6000	144.6000	-3.600%	39	1,470	-28.216%
2025-10-09	151.7500	151.7500	148.7500	150.0000	-2.597%	4	1,484	-30.800%
2025-10-08	153.6400	154.0000	153.6400	154.0000	+0.071%	3	1,484	-32.597%
2025-10-07	157.9000	157.9000	151.7500	153.8900	-1.353%	14	1,474	-32.549%
2025-10-06	152.8800	156.0000	151.8000	156.0000	+5.334%	11	1,474	-33.462%
2025-10-03	149.2000	150.0000	148.1000	148.1000	-0.671%	4	1,474	-29.912%
2025-10-01	143.3500	149.1000	143.3500	149.1000	+2.053%	19	1,476	-30.382%
2025-09-30	146.8000	146.8000	146.1000	146.1000	+0.620%	35	1,468	-28.953%
2025-09-29	143.3000	146.7700	143.3000	145.2000	+4.049%	16	1,497	-28.512%
2025-09-26	139.9000	143.3000	139.5000	139.5500	+0.179%	9	1,500	-25.618%
2025-09-25	139.3000	139.3000	139.3000	139.3000	-0.179%	1	1,504	-25.485%
2025-09-24	139.5500	139.5500	139.5500	139.5500	-1.621%	1	1,504	-25.618%
2025-09-23	142.5100	143.0000	141.8500	141.8500	-2.172%	44	1,505	-26.824%
2025-09-22	145.3500	146.0600	145.0000	145.0000	-2.357%	11	1,498	-28.414%
2025-09-19	144.5000	148.5000	142.0800	148.5000	+5.920%	12	1,501	-30.101%
2025-09-18	141.3500	143.5500	140.2000	140.2000	-1.198%	8	1,507	-25.963%
2025-09-17	140.0600	141.9000	139.3500	141.9000	-1.115%	4	1,501	-26.850%
2025-09-16	143.0000	144.6000	143.0000	143.5000	-1.578%	13	1,499	-27.666%
2025-09-15	142.8000	145.8000	142.8000	145.8000	+1.391%	12	1,510	-28.807%
2025-09-12	139.5000	143.8000	139.5000	143.8000	+7.756%	6	1,515	-27.816%
2025-09-11	132.9000	134.5500	132.9000	133.4500	-0.150%	6	1,518	-22.218%
2025-09-10	133.0000	134.8500	133.0000	133.6500	+2.062%	16	1,513	-22.334%
2025-09-08	132.0000	133.1000	130.9500	130.9500	+2.225%	8	1,507	-20.733%
2025-09-05	134.0000	134.0000	126.9700	128.1000	-7.908%	21	1,582	-18.970%
2025-09-04	139.1000	139.1000	139.1000	139.1000	+1.223%	2	1,565	-25.377%
2025-09-03	138.3700	139.2000	136.7500	137.4200	+1.417%	273	1,488	-24.465%
2025-09-02	132.6400	136.5000	132.6400	135.5000	-4.132%	18	1,609	-23.395%
2025-08-29	138.5000	141.3400	138.5000	141.3400	-0.828%	6	1,611	-26.560%
2025-08-28	142.5200	142.5200	142.5200	142.5200	+2.275%	1	1,611	-27.168%
2025-08-27	138.0300	139.4000	138.0300	139.3500	+3.054%	5	1,612	-25.511%
2025-08-26	135.9000	135.9000	132.8000	135.2200	-3.566%	19	1,609	-23.236%
2025-08-25	140.2200	140.2200	140.2200	140.2200	+0.358%	1	1,606	-25.973%
2025-08-22	140.8000	140.8000	139.7200	139.7200	-0.129%	3	1,606	-25.709%
2025-08-21	138.7700	140.0900	138.7700	139.9000	+0.894%	4	1,605	-25.804%
2025-08-20	142.0000	142.0000	138.6600	138.6600	-5.878%	3	1,605	-25.141%
2025-08-18	147.3200	147.3200	147.3200	147.3200	-5.866%	1	1,606	-29.541%
2025-08-15	153.5000	156.5000	153.5000	156.5000	+0.578%	2	1,607	-33.674%
2025-08-14	155.0000	155.6300	154.7700	155.6000	+2.605%	8	1,606	-33.290%
2025-08-13	157.3000	157.3000	151.6500	151.6500	-5.248%	9	1,611	-31.553%
2025-08-12	159.4300	160.0500	159.4300	160.0500	+1.884%	4	1,610	-35.145%
2025-08-11	155.0700	157.0900	155.0700	157.0900	+2.106%	2	1,610	-33.923%
2025-08-08	153.9500	153.9500	153.8500	153.8500	+1.350%	6	1,609	-32.532%
2025-08-07	154.0000	154.0000	151.8000	151.8000	-4.197%	39	1,604	-31.621%
2025-08-06	159.3500	159.3500	158.4500	158.4500	-3.130%	5	1,605	-34.490%
2025-08-05	163.3200	163.5700	163.3200	163.5700	-1.736%	3	1,602	-36.541%
2025-08-04	166.4600	166.4600	166.4600	166.4600	+5.843%	1	1,603	-37.643%
2025-08-01	163.5000	163.5000	156.0900	157.2700	-4.760%	17	1,603	-33.999%
2025-07-31	176.0000	176.0000	165.1300	165.1300	+12.410%	67	1,610	-37.140%
2025-07-30	146.9000	146.9000	146.9000	146.9000	-0.542%	1	1,608	-29.340%
2025-07-29	150.3500	150.3500	147.7000	147.7000	+1.282%	3	1,607	-29.722%
2025-07-28	148.4500	148.4500	144.5500	145.8300	-3.424%	15	1,606	-28.821%
2025-07-25	146.9200	151.0000	146.9200	151.0000	+2.931%	6	1,616	-31.258%
2025-07-24	146.6500	146.7000	146.6500	146.7000	+4.711%	2	1,619	-29.243%
2025-07-23	140.1000	140.1000	140.1000	140.1000	-1.359%	1	1,618	-25.910%
2025-07-22	142.0300	142.0300	142.0300	142.0300	-1.730%	20	1,617	-26.917%
2025-07-21	143.1600	144.5300	143.1600	144.5300	-0.837%	13	1,637	-28.181%
2025-07-18	145.7300	146.0000	145.5200	145.7500	-0.985%	8	1,626	-28.782%
2025-07-17	144.4700	147.2000	144.4700	147.2000	+6.282%	22	1,628	-29.484%
2025-07-16	139.2500	139.7300	138.5000	138.5000	-2.902%	13	1,635	-25.054%
2025-07-15	141.2500	142.6400	141.2300	142.6400	+2.471%	6	1,635	-27.229%
2025-07-14	139.2000	139.2000	139.2000	139.2000	+0.288%	1	1,636	-25.431%
2025-07-11	139.2000	140.1900	138.8000	138.8000	+1.760%	18	1,637	-25.216%
2025-07-10	135.7000	136.6000	135.7000	136.4000	-1.566%	7	1,635	-23.900%
2025-07-09	136.4000	138.9000	136.4000	138.5700	+3.519%	5	1,642	-25.092%
2025-07-08	134.1500	134.1500	132.9100	133.8600	-0.365%	11	1,644	-22.456%
2025-07-07	134.3500	134.3500	134.3500	134.3500	-1.024%	1	1,649	-22.739%
2025-07-03	135.6500	136.1000	135.6500	135.7400	+5.758%	4	1,647	-23.530%
2025-07-02	128.3500	128.3500	128.3500	128.3500	-1.670%	1	1,647	-19.127%
2025-07-01	134.7600	134.7600	130.5300	130.5300	-4.702%	7	1,648	-20.478%
2025-06-30	134.1000	136.9700	133.8500	136.9700	+2.553%	7	1,650	-24.217%
2025-06-27	134.8500	135.2500	133.5600	133.5600	-1.664%	182	1,650	-22.282%
2025-06-26	135.8200	135.8200	135.8200	135.8200	+2.956%	1	1,728	-23.575%
2025-06-25	133.1500	133.1500	131.9200	131.9200	+0.779%	2	1,727	-21.316%
2025-06-24	128.1500	130.9500	128.1500	130.9000	+2.266%	7	1,727	-20.703%
2025-06-23	118.0000	128.0000	118.0000	128.0000	+4.918%	6	1,726	-18.906%
2025-06-20	125.0000	125.0500	122.0000	122.0000	0.000%	6	1,729	-14.918%
2025-06-18	122.0000	122.0000	122.0000	122.0000	-0.934%	1	1,731	-14.918%
2025-06-16	123.5000	123.8500	123.1500	123.1500	+3.627%	18	1,731	-15.713%
2025-06-13	121.2000	121.6400	118.8400	118.8400	-2.414%	14	1,731	-12.656%
2025-06-12	121.0500	123.1000	120.6500	121.7800	+2.612%	13	1,733	-14.764%
2025-06-11	118.0000	119.0500	118.0000	118.6800	+2.319%	4	1,741	-12.538%
2025-06-10	115.2100	115.9900	114.8100	115.9900	-1.787%	12	1,741	-10.510%
2025-06-09	115.0100	118.1000	115.0100	118.1000	+1.758%	23	1,747	-12.108%
2025-06-06	116.4000	118.1000	115.7600	116.0600	+1.054%	120	1,754	-10.564%
2025-06-05	110.7400	114.8500	110.7400	114.8500	+3.702%	16	1,779	-9.621%
2025-06-04	111.8000	111.8000	110.7500	110.7500	+0.045%	3	1,781	-6.275%
2025-06-03	109.5000	110.7000	109.5000	110.7000	+1.133%	4	1,780	-6.233%
2025-06-02	109.1100	109.4600	109.1100	109.4600	+1.823%	3	1,779	-5.171%
2025-05-30	107.5000	107.5000	107.5000	107.5000	0.000%	2	1,781	-3.442%
2025-05-29	107.9300	107.9300	107.5000	107.5000	-1.376%	2	1,781	-3.442%
2025-05-28	110.0000	110.0500	109.0000	109.0000	+0.184%	6	1,781	-4.771%
2025-05-27	105.1000	108.8000	105.1000	108.8000	+5.121%	26	1,784	-4.596%
2025-05-23	102.0000	103.5000	102.0000	103.5000	-2.542%	6	1,788	+0.290%
2025-05-22	106.0500	106.5000	106.0500	106.2000	+0.989%	4	1,788	-2.260%
2025-05-21	105.1600	105.1600	105.1600	105.1600	-1.323%	9	1,791	-1.293%
2025-05-20	105.5500	106.5700	105.2200	106.5700	-0.597%	23	1,795	-2.599%
2025-05-19	107.5000	108.1400	107.0000	107.2100	+4.923%	31	1,796	-3.181%
2025-05-16	102.0000	102.1800	102.0000	102.1800	-3.101%	10	1,792	+1.585%
2025-05-15	102.8500	105.4500	102.6800	105.4500	+2.408%	11	1,792	-1.565%
2025-05-14	103.5500	103.8000	102.9700	102.9700	+1.950%	5	1,800	+0.806%
2025-05-13	101.0000	101.0000	98.5500	101.0000	+2.134%	24	1,800	+2.772%
2025-05-12	94.9300	98.9800	94.5000	98.8900	+6.966%	6	1,801	+4.965%
2025-05-09	94.1500	94.1500	92.1300	92.4500	-4.720%	12	1,802	+12.277%
2025-05-08	95.0000	98.1500	93.0000	97.0300	+6.509%	23	1,804	+6.977%
2025-05-07	91.9700	91.9700	91.1000	91.1000	-1.011%	4	1,802	+13.941%
2025-05-06	92.0300	92.0300	92.0300	92.0300	-1.939%	4	1,808	+12.789%
2025-05-05	91.9000	94.2200	91.5000	93.8500	+1.989%	8	1,804	+10.602%
2025-05-02	90.0000	93.7000	90.0000	92.0200	+6.136%	66	1,804	+12.802%
2025-05-01	88.8000	92.2000	85.5000	86.7000	+37.794%	147	1,806	+19.723%
2025-04-30	59.8300	62.9200	59.8300	62.9200	+1.911%	5	1,865	+64.971%
2025-04-29	60.4000	61.8800	60.4000	61.7400	+1.948%	13	1,861	+68.124%
2025-04-28	58.3900	60.5600	58.3900	60.5600	+0.515%	5	1,864	+71.400%
2025-04-25	58.7500	60.2500	57.4500	60.2500	+2.571%	54	1,862	+72.282%
2025-04-24	56.1500	58.7400	56.1500	58.7400	+10.663%	51	1,859	+76.711%
2025-04-23	53.2000	54.3000	51.0000	53.0800	+16.123%	21	1,840	+95.554%
2025-04-22	44.8500	47.7300	44.8500	45.7100	+5.982%	18	1,825	+127.084%
2025-04-21	45.0500	45.0500	43.1300	43.1300	-11.528%	8	1,823	+140.668%
2025-04-17	50.3700	50.3700	48.7500	48.7500	-3.846%	27	1,820	+112.923%
2025-04-16	55.5000	55.5000	50.7000	50.7000	-15.217%	27	1,820	+104.734%
2025-04-15	61.2000	61.2000	59.8000	59.8000	-1.967%	12	1,846	+73.579%
2025-04-14	63.3000	63.7000	59.8600	61.0000	-2.322%	64	1,845	+70.164%
2025-04-11	59.4300	62.5500	58.4000	62.4500	+7.487%	20	1,845	+66.213%
2025-04-10	56.4300	58.1000	52.7200	58.1000	-6.290%	71	1,843	+78.657%
2025-04-09	46.5000	62.0000	45.5500	62.0000	+47.865%	42	1,826	+67.419%
2025-04-08	48.9000	50.7000	41.9300	41.9300	-5.563%	84	1,824	+147.555%
2025-04-07	40.9800	49.7000	38.5200	44.4000	-2.353%	61	1,592	+133.784%
2025-04-04	47.0000	51.3200	45.4700	45.4700	-13.768%	34	1,562	+128.282%
2025-04-03	51.6500	53.0000	50.5500	52.7300	-8.136%	41	1,558	+96.852%
2025-04-02	54.5300	57.4000	54.5300	57.4000	+9.962%	11	1,526	+80.836%
2025-04-01	52.2000	52.2000	52.2000	52.2000	-0.571%	1	1,526	+98.851%
2025-03-31	50.9400	52.5000	48.5500	52.5000	-2.289%	35	1,526	+97.714%
2025-03-28	56.2000	56.2900	53.7300	53.7300	-12.917%	56	1,518	+93.188%
2025-03-27	61.0000	61.7000	61.0000	61.7000	+0.801%	6	1,524	+68.233%
2025-03-26	63.4000	63.4000	61.2100	61.2100	-4.359%	16	1,521	+69.580%
2025-03-25	62.8000	64.0000	62.5000	64.0000	+1.314%	29	1,510	+62.188%
2025-03-24	63.0000	63.1700	62.0000	63.1700	+1.904%	57	1,499	+64.319%
2025-03-21	58.5400	61.9900	58.0000	61.9900	+4.519%	18	1,463	+67.446%
2025-03-20	59.3000	62.0000	59.1000	59.3100	-2.691%	18	1,457	+75.013%
2025-03-19	60.3000	60.9500	59.5500	60.9500	+3.393%	17	1,464	+70.304%
2025-03-18	57.9200	58.9500	57.9200	58.9500	-4.935%	7	1,453	+76.081%
2025-03-17	62.0000	62.0100	62.0000	62.0100	+0.340%	2	1,451	+67.392%
2025-03-14	60.0000	61.9000	60.0000	61.8000	+8.042%	46	1,452	+67.961%
2025-03-13	60.0000	60.0000	57.2000	57.2000	-4.508%	11	1,444	+81.469%
2025-03-12	58.2000	60.5000	58.0000	59.9000	+1.784%	26	1,444	+73.289%
2025-03-11	57.8500	59.9500	57.7500	58.8500	+1.466%	37	1,431	+76.381%
2025-03-10	61.0700	61.2000	56.6000	58.0000	-10.217%	101	1,429	+78.966%
2025-03-07	66.0000	66.2000	61.2200	64.6000	-5.486%	60	1,426	+60.681%
2025-03-06	66.6000	71.3500	66.6000	68.3500	-3.187%	57	1,424	+51.865%
2025-03-05	64.9000	70.6000	63.9500	70.6000	+9.035%	46	1,395	+47.025%
2025-03-04	60.0000	64.7500	58.9300	64.7500	+3.023%	44	1,387	+60.309%
2025-03-03	67.9700	67.9700	62.0000	62.8500	-3.604%	1,084	1,383	+65.155%
2025-02-28	65.2400	65.2500	63.2000	65.2000	-1.585%	154	1,363	+59.202%
2025-02-27	72.7700	72.9000	66.2500	66.2500	-5.357%	46	1,350	+56.679%
2025-02-26	68.0000	71.8500	68.0000	70.0000	+1.156%	35	1,341	+48.286%
2025-02-25	70.7000	70.9100	68.6500	69.2000	-4.880%	62	1,319	+50.000%
2025-02-24	73.0000	73.0000	70.2000	72.7500	-4.715%	30	1,325	+42.680%
2025-02-21	79.1000	79.1000	76.3500	76.3500	-7.060%	6	1,323	+35.953%
2025-02-20	81.5500	82.9500	81.0200	82.1500	+4.783%	8	1,324	+26.354%
2025-02-19	75.1000	78.4000	75.1000	78.4000	+4.883%	8	1,324	+32.398%
2025-02-18	76.0000	76.0000	74.1500	74.7500	-0.187%	7	1,317	+38.863%
2025-02-14	74.0000	74.8900	73.8000	74.8900	-1.976%	42	1,300	+38.603%
2025-02-13	74.9000	76.7200	74.9000	76.4000	+1.058%	20	1,296	+35.864%
2025-02-12	75.0000	76.6700	75.0000	75.6000	-2.389%	13	1,296	+37.302%
2025-02-11	77.9000	77.9000	77.0000	77.4500	-0.090%	15	1,294	+34.022%
2025-02-10	79.5000	80.4500	77.5200	77.5200	+1.732%	11	1,290	+33.901%
2025-02-07	78.6500	78.6500	75.9700	76.2000	-6.434%	2,032	1,286	+36.220%
2025-02-06	80.7500	82.8500	80.7500	81.4400	+2.725%	10	448	+27.456%
2025-02-05	77.8000	79.6000	77.8000	79.2800	+0.609%	63	444	+30.928%