Dark

MSFT20270115C410
MSFT Jan 15 2027 410.00 Call (MSFT270115C00410000)
option OPRA

EOD

Sep 29, 2026

110.00-3.863%(-4.42)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	102.3000	110.0000	102.3000	110.0000	-3.863%	31	5,599	0.000%
2026-09-25	113.0500	116.6900	112.2000	114.4200	+22.768%	59	5,594	-3.863%
2026-09-24	93.2000	93.2000	93.2000	93.2000	-6.190%	4	5,609	+18.026%
2026-09-23	103.8900	103.8900	99.3500	99.3500	+0.842%	4	5,609	+10.720%
2026-09-22	107.5000	107.5000	98.1000	98.5200	-2.107%	5	5,611	+11.652%
2026-09-21	94.1500	100.6400	94.1500	100.6400	+4.997%	8	5,612	+9.300%
2026-09-18	95.7400	95.8500	93.3100	95.8500	-0.187%	13	5,616	+14.763%
2026-09-17	98.0000	98.0000	96.0300	96.0300	+2.816%	3	5,621	+14.548%
2026-09-16	95.1700	96.1500	93.4000	93.4000	-5.733%	3	5,623	+17.773%
2026-09-15	102.3800	102.3800	99.0800	99.0800	-8.259%	3	5,622	+11.021%
2026-09-14	108.4000	109.7500	107.4500	108.0000	+12.196%	13	5,623	+1.852%
2026-09-11	97.1300	97.1300	96.2600	96.2600	+3.283%	4	5,635	+14.274%
2026-09-10	94.6000	94.6000	93.1800	93.2000	-1.250%	10	5,635	+18.026%
2026-09-09	94.0000	94.3800	94.0000	94.3800	-0.317%	2	5,639	+16.550%
2026-09-08	95.1000	95.1000	93.7000	94.6800	-6.719%	25	5,641	+16.181%
2026-09-04	103.8100	103.8100	101.4500	101.5000	-8.887%	10	5,663	+8.374%
2026-09-03	111.5500	115.0500	111.4000	111.4000	+16.102%	49	5,663	-1.257%
2026-09-02	100.2800	100.7200	95.9500	95.9500	-6.436%	85	5,658	+14.643%
2026-09-01	102.6000	103.7500	102.0000	102.5500	-6.560%	158	5,710	+7.265%
2026-08-31	110.7200	113.3000	109.7500	109.7500	-6.596%	84	5,738	+0.228%
2026-08-28	114.5000	118.5000	112.1000	117.5000	+7.996%	94	5,721	-6.383%
2026-08-27	107.3500	108.8000	103.4000	108.8000	+8.367%	80	5,670	+1.103%
2026-08-26	99.5000	100.4000	97.3500	100.4000	+4.312%	92	5,651	+9.562%
2026-08-25	94.3000	96.2500	92.4000	96.2500	+2.831%	359	5,604	+14.286%
2026-08-24	91.1500	94.1000	91.1500	93.6000	+4.058%	40	5,249	+17.521%
2026-08-21	90.0600	90.0600	89.8500	89.9500	+2.111%	22	5,213	+22.290%
2026-08-20	88.5500	89.0500	86.8000	88.0900	-1.244%	177	5,194	+24.872%
2026-08-19	87.0000	93.6000	87.0000	89.2000	+1.641%	96	5,032	+23.318%
2026-08-18	84.0500	88.6600	84.0500	87.7600	+1.928%	13	4,949	+25.342%
2026-08-17	92.1500	92.1500	85.5000	86.1000	-13.900%	47	4,944	+27.758%
2026-08-14	102.0000	102.7500	100.0000	100.0000	-1.137%	80	4,931	+10.000%
2026-08-13	100.2200	104.2500	98.8000	101.1500	+2.795%	263	4,856	+8.749%
2026-08-12	105.0000	105.0000	96.1500	98.4000	-8.720%	567	4,602	+11.789%
2026-08-11	108.8900	108.8900	104.6200	107.8000	-1.821%	412	4,182	+2.041%
2026-08-10	110.0000	115.7400	109.5500	109.8000	+4.323%	110	3,962	+0.182%
2026-08-07	110.0000	110.4000	104.7000	105.2500	-1.727%	104	3,985	+4.513%
2026-08-06	99.5000	107.1000	99.2000	107.1000	+8.511%	85	4,016	+2.708%
2026-08-05	102.8400	103.6500	95.1500	98.7000	-1.791%	95	4,040	+11.449%
2026-08-04	95.9500	105.7500	94.4000	100.5000	+4.633%	180	4,096	+9.453%
2026-08-03	85.3400	99.0000	83.9500	96.0500	+23.141%	446	4,191	+14.524%
2026-07-31	69.3700	78.0000	66.9500	78.0000	+14.672%	208	4,363	+41.026%
2026-07-30	56.7400	72.7600	55.3200	68.0200	+109.486%	806	4,406	+61.717%
2026-07-29	32.5200	38.0000	31.9000	32.4700	-5.058%	183	4,863	+238.774%
2026-07-28	34.7000	38.1000	34.0000	34.2000	+5.882%	237	4,917	+221.637%
2026-07-27	33.3000	34.9000	32.3000	32.3000	+7.309%	190	4,995	+240.557%
2026-07-24	33.0000	33.0000	30.0300	30.1000	-1.634%	88	5,023	+265.449%
2026-07-23	35.0000	35.5000	28.5500	30.6000	-13.803%	203	5,004	+259.477%
2026-07-22	38.0000	38.0000	33.8000	35.5000	-9.323%	226	5,033	+209.859%
2026-07-21	39.0000	40.5000	38.0000	39.1500	-5.663%	194	5,051	+180.971%
2026-07-20	37.0700	42.0000	35.5000	41.5000	+7.848%	125	5,120	+165.060%
2026-07-17	38.0000	40.0500	35.7100	38.4800	-4.279%	227	5,151	+185.863%
2026-07-16	40.2500	43.8500	37.2500	40.2000	+3.983%	446	5,212	+173.632%
2026-07-15	36.0000	40.1000	35.0000	38.6600	+14.041%	147	5,273	+184.532%
2026-07-14	31.3400	34.5000	31.0000	33.9000	-7.377%	294	5,283	+224.484%
2026-07-13	35.7300	37.5000	34.0000	36.6000	+8.284%	156	5,195	+200.546%
2026-07-10	35.0000	36.7500	32.0100	33.8000	+3.364%	216	5,238	+225.444%
2026-07-09	28.5000	32.7000	28.3100	32.7000	+0.615%	63	5,297	+236.391%
2026-07-08	33.1500	33.5000	31.6500	32.5000	-8.451%	96	5,279	+238.462%
2026-07-07	38.5000	39.0000	35.5000	35.5000	+1.574%	706	5,242	+209.859%
2026-07-06	35.7000	35.7000	33.3400	34.9500	-7.171%	128	5,027	+214.735%
2026-07-02	35.3000	38.0000	35.0000	37.6500	+6.809%	78	5,010	+192.165%
2026-07-01	31.1200	36.5100	31.1200	35.2500	+20.678%	93	5,010	+212.057%
2026-06-30	29.3000	29.3000	27.5000	29.2100	+5.299%	137	5,018	+276.583%
2026-06-29	31.2500	32.7100	27.4000	27.7400	-8.840%	121	5,014	+296.539%
2026-06-26	23.2000	30.6500	23.2000	30.4300	+38.318%	112	4,962	+261.485%
2026-06-25	23.7500	23.7500	20.7000	22.0000	-12.351%	117	4,937	+400.000%
2026-06-24	29.4400	29.4400	24.9500	25.1000	-11.713%	52	4,928	+338.247%
2026-06-23	28.5000	30.0000	27.8000	28.4300	+8.802%	62	4,934	+286.915%
2026-06-22	30.5000	32.7000	26.0000	26.1300	-15.052%	335	4,923	+320.972%
2026-06-18	30.7500	31.6500	28.6800	30.7600	-0.453%	374	4,810	+257.607%
2026-06-17	34.1500	35.1100	30.4300	30.9000	-17.819%	205	4,810	+255.987%
2026-06-16	40.4000	40.4000	36.2000	37.6000	-8.404%	93	4,810	+192.553%
2026-06-15	40.2500	41.8000	38.1000	41.0500	+10.054%	130	4,797	+167.966%
2026-06-12	34.7600	37.3000	34.0000	37.3000	-3.117%	362	4,769	+194.906%
2026-06-11	39.0300	39.9500	34.5000	38.5000	-6.212%	213	4,746	+185.714%
2026-06-10	41.8200	44.5000	40.5000	41.0500	-6.471%	31	4,661	+167.966%
2026-06-09	46.2000	48.4500	41.0800	43.8900	-8.999%	366	4,653	+150.627%
2026-06-08	49.5000	49.5000	46.0000	48.2300	-6.003%	493	4,609	+128.074%
2026-06-05	57.6800	57.6800	49.4100	51.3100	-11.152%	80	4,429	+114.383%
2026-06-04	64.0000	64.0000	56.8500	57.7500	-1.282%	39	4,414	+90.476%
2026-06-03	65.0000	66.2000	55.8500	58.5000	-13.500%	83	4,411	+88.034%
2026-06-02	72.0500	73.8500	67.0000	67.6300	-17.272%	89	4,421	+62.650%
2026-06-01	83.6000	85.0600	79.5000	81.7500	+14.416%	333	4,446	+34.557%
2026-05-29	60.0700	72.0000	60.0700	71.4500	+29.909%	341	4,658	+53.954%
2026-05-28	47.4800	58.6000	47.4800	55.0000	+16.525%	898	4,918	+100.000%
2026-05-27	46.7500	49.0400	46.1000	47.2000	-3.889%	351	5,618	+133.051%
2026-05-26	49.8000	52.2500	47.5500	49.1100	-3.212%	546	5,338	+123.987%
2026-05-22	52.8500	54.8900	49.8300	50.7400	-2.610%	1,289	5,093	+116.791%
2026-05-21	55.5500	55.5500	49.9500	52.1000	-0.667%	58	5,107	+111.132%
2026-05-20	48.0000	52.4500	46.9000	52.4500	+4.274%	57	5,107	+109.724%
2026-05-19	59.0000	60.0900	50.0000	50.3000	-6.869%	81	5,113	+118.688%
2026-05-18	51.0000	55.3000	50.0000	54.0100	+1.446%	129	5,113	+103.666%
2026-05-15	48.0000	57.8000	48.0000	53.2400	+16.806%	556	5,113	+106.612%
2026-05-14	42.2500	47.1800	40.9300	45.5800	+6.247%	784	5,404	+141.334%
2026-05-13	41.3500	43.4500	40.6800	42.9000	-4.241%	314	5,537	+156.410%
2026-05-12	47.9500	49.0000	43.4800	44.8000	-3.614%	824	5,537	+145.536%
2026-05-11	44.0000	46.8500	43.3500	46.4800	-4.244%	1,842	5,537	+136.661%
2026-05-08	48.4500	50.0000	47.7500	48.5400	-7.154%	297	3,474	+126.617%
2026-05-07	50.3000	56.2500	49.8500	52.2800	+12.021%	312	3,550	+110.406%
2026-05-06	43.1100	49.8500	42.0000	46.6700	+1.900%	420	3,567	+135.697%
2026-05-05	48.2300	49.0000	44.3200	45.8000	-2.843%	205	3,428	+140.175%
2026-05-04	49.3900	52.0000	46.5000	47.1400	-2.057%	240	3,364	+133.347%
2026-05-01	47.6000	50.4000	46.6500	48.1300	+6.247%	236	3,273	+128.548%
2026-04-30	47.6000	49.5000	39.4000	45.3000	-21.176%	665	3,273	+142.826%
2026-04-29	58.0000	59.0000	54.9000	57.4700	-6.248%	95	2,981	+91.404%
2026-04-28	57.4500	61.3500	57.1200	61.3000	+3.881%	132	2,999	+79.445%
2026-04-27	56.4500	59.3400	52.5000	59.0100	+1.741%	209	3,046	+86.409%
2026-04-24	53.7000	58.0500	53.6500	58.0000	+9.807%	74	3,097	+89.655%
2026-04-23	53.7400	56.7700	49.8000	52.8200	-16.556%	363	3,097	+108.254%
2026-04-22	59.1400	63.3000	59.1400	63.3000	+12.035%	53	3,018	+73.776%
2026-04-21	54.2600	59.4000	53.2800	56.5000	+7.619%	87	3,065	+94.690%
2026-04-20	54.5500	56.3200	52.5000	52.5000	-8.217%	174	3,065	+109.524%
2026-04-17	58.2800	63.0100	55.9500	57.2000	+2.143%	242	2,996	+92.308%
2026-04-16	55.6000	56.7500	50.6000	56.0000	+10.891%	380	3,026	+96.429%
2026-04-15	42.4500	52.5500	42.4500	50.5000	+26.566%	553	3,071	+117.822%
2026-04-14	38.0000	41.6400	38.0000	39.9000	+11.921%	246	3,019	+175.689%
2026-04-13	29.4700	35.6500	28.5000	35.6500	+25.705%	166	2,999	+208.555%
2026-04-10	29.0000	29.8600	28.1500	28.3600	-2.207%	234	2,942	+287.870%
2026-04-09	27.4000	29.0000	26.4500	29.0000	0.000%	174	2,827	+279.310%
2026-04-08	34.0000	34.0000	29.0000	29.0000	+4.017%	84	2,745	+279.310%
2026-04-07	28.5500	28.5500	26.8000	27.8800	-4.684%	17	2,738	+294.548%
2026-04-06	30.0000	30.2000	28.7000	29.2500	-0.847%	84	2,729	+276.068%
2026-04-02	27.4500	29.5000	26.9000	29.5000	+3.509%	42	2,651	+272.881%
2026-04-01	29.5000	29.9100	28.4500	28.5000	-2.531%	84	2,651	+285.965%
2026-03-31	28.0700	29.8600	26.9500	29.2400	+12.809%	113	2,643	+276.197%
2026-03-30	25.8000	27.5000	24.3400	25.9200	+5.366%	126	2,655	+324.383%
2026-03-27	25.8500	26.1000	24.5000	24.6000	-12.143%	168	2,662	+347.154%
2026-03-26	29.8000	31.0000	27.6800	28.0000	-5.882%	136	2,587	+292.857%
2026-03-25	31.6500	32.0200	29.4500	29.7500	-3.094%	393	2,578	+269.748%
2026-03-24	34.8500	34.8500	30.6000	30.7000	-13.154%	225	2,578	+258.306%
2026-03-23	36.5000	37.4000	34.8900	35.3500	-1.505%	168	2,496	+211.174%
2026-03-20	37.0000	37.4500	35.7100	35.8900	-7.021%	299	2,425	+206.492%
2026-03-19	40.0000	40.2400	37.9700	38.6000	-4.926%	85	2,457	+184.974%
2026-03-18	42.8500	43.7000	40.4000	40.6000	-7.937%	204	2,459	+170.936%
2026-03-17	45.4500	47.1700	44.0100	44.1000	-2.261%	83	2,450	+149.433%
2026-03-16	44.8100	45.6200	43.4600	45.1200	+1.166%	129	2,473	+143.794%
2026-03-13	47.3400	48.7500	44.2000	44.6000	-7.161%	110	2,432	+146.637%
2026-03-12	49.6500	50.1500	48.0400	48.0400	-2.930%	208	2,408	+128.976%
2026-03-11	51.5500	52.9000	48.3500	49.4900	-3.075%	178	2,372	+122.267%
2026-03-10	53.2500	53.8000	49.9000	51.0600	-4.561%	152	2,350	+115.433%
2026-03-09	53.2900	53.5000	51.0000	53.5000	-2.904%	218	2,275	+105.607%
2026-03-06	56.9100	57.5000	54.3800	55.1000	-0.542%	86	2,233	+99.637%
2026-03-05	51.7700	55.7500	51.7700	55.4000	+6.538%	151	2,220	+98.556%
2026-03-04	50.7500	55.0000	50.3900	52.0000	+2.889%	465	2,210	+111.538%
2026-03-03	46.3000	52.3100	45.0500	50.5400	+6.580%	71	2,105	+117.649%
2026-03-02	46.3500	48.5400	45.7300	47.4200	+5.966%	142	2,109	+131.970%
2026-02-27	43.2800	47.0500	43.2800	44.7500	-9.505%	144	2,073	+145.810%
2026-02-26	50.0000	52.5500	47.8500	49.4500	+3.778%	119	2,068	+122.447%
2026-02-25	42.1000	48.3000	42.1000	47.6500	+14.792%	99	2,030	+130.850%
2026-02-24	39.2000	41.5100	38.4000	41.5100	+6.381%	71	2,030	+164.996%
2026-02-23	44.0000	44.0000	38.7400	39.0200	-14.336%	228	2,029	+181.907%
2026-02-20	45.1500	46.4800	45.0000	45.5500	-2.253%	68	1,957	+141.493%
2026-02-19	47.3000	49.5500	45.6000	46.6000	+0.043%	142	1,927	+136.052%
2026-02-18	45.0000	47.4900	45.0000	46.5800	+3.742%	117	1,924	+136.153%
2026-02-17	45.3000	47.1000	44.5500	44.9000	-6.653%	82	1,862	+144.989%
2026-02-13	49.6500	50.1000	46.5100	48.1000	-1.797%	154	1,802	+128.690%
2026-02-12	49.8500	50.6100	46.7500	48.9800	-1.844%	185	1,802	+124.581%
2026-02-11	54.7000	55.2500	48.7000	49.9000	-8.558%	235	1,760	+120.441%
2026-02-10	57.5000	60.9000	54.5700	54.5700	-1.249%	128	1,743	+101.576%
2026-02-09	48.5000	55.5000	48.0000	55.2600	+15.125%	273	1,716	+99.059%
2026-02-06	44.6500	48.0000	43.7600	48.0000	+7.503%	319	1,624	+129.167%
2026-02-05	52.0500	52.0500	44.4900	44.6500	-18.373%	500	1,530	+146.361%
2026-02-04	52.5000	57.3000	52.0900	54.7000	+3.559%	186	1,374	+101.097%
2026-02-03	58.7500	58.7500	51.5000	52.8200	-12.550%	330	1,345	+108.254%
2026-02-02	62.0000	64.1200	60.3900	60.4000	-7.927%	101	1,264	+82.119%
2026-01-30	69.2000	69.9500	64.0000	65.6000	-2.656%	43	1,264	+67.683%
2026-01-29	69.8700	69.8700	60.5500	67.3900	-34.125%	167	1,260	+63.229%
2026-01-28	102.6900	103.0300	101.3600	102.3000	-1.635%	12	1,212	+7.527%
2026-01-27	100.1000	104.0000	100.1000	104.0000	+7.228%	5	1,213	+5.769%
2026-01-26	94.6500	96.9900	94.2000	96.9900	+4.707%	7	1,214	+13.414%
2026-01-23	82.5000	94.3000	82.5000	92.6300	+16.765%	15	1,219	+18.752%
2026-01-22	77.4000	79.3300	75.8100	79.3300	+7.029%	14	1,219	+38.661%
2026-01-21	78.4900	79.1100	72.5000	74.1200	-10.158%	37	1,212	+48.408%
2026-01-20	81.3000	82.5000	80.5000	82.5000	-3.925%	21	1,187	+33.333%
2026-01-16	86.4500	87.6500	85.8700	85.8700	+1.071%	5	1,183	+28.101%
2026-01-15	89.9000	89.9000	84.9600	84.9600	-0.887%	7	1,183	+29.473%
2026-01-14	88.2500	88.2500	85.6500	85.7200	-8.016%	18	1,181	+28.325%
2026-01-13	93.3500	94.3300	92.8800	93.1900	-8.305%	16	1,176	+18.038%
2026-01-12	101.8000	101.8000	101.4100	101.6300	-0.098%	16	1,173	+8.236%
2026-01-09	100.0000	101.7300	100.0000	101.7300	+0.973%	4	1,186	+8.129%
2026-01-08	100.9000	100.9000	100.3700	100.7500	-7.014%	4	1,188	+9.181%
2026-01-07	108.2700	109.3500	108.2700	108.3500	+7.277%	3	1,188	+1.523%
2026-01-06	96.6600	101.0000	95.0000	101.0000	+2.736%	6	1,187	+8.911%
2026-01-05	97.2600	98.9500	97.2600	98.3100	+0.214%	20	1,186	+11.891%
2026-01-02	101.3000	101.3000	98.1000	98.1000	-7.453%	8	1,181	+12.130%
2025-12-31	107.1300	107.1300	106.0000	106.0000	-1.615%	16	1,180	+3.774%
2025-12-29	107.9500	107.9500	107.7400	107.7400	-1.697%	3	1,180	+2.098%
2025-12-23	109.3000	109.8500	109.3000	109.6000	+0.874%	3	1,180	+0.365%
2025-12-22	109.3300	109.3300	108.6500	108.6500	-2.047%	3	1,180	+1.243%
2025-12-18	110.9200	110.9200	110.9200	110.9200	+6.296%	1	1,178	-0.829%
2025-12-17	104.3500	104.3500	104.3500	104.3500	+3.317%	2	1,178	+5.414%
2025-12-16	101.0000	101.0000	101.0000	101.0000	-5.413%	1	1,176	+8.911%
2025-12-12	106.7800	106.7800	106.7800	106.7800	-4.147%	5	1,177	+3.016%
2025-12-11	110.2000	111.4000	110.1300	111.4000	+4.621%	3	1,177	-1.257%
2025-12-10	111.0000	111.0000	106.4800	106.4800	-8.875%	9	1,177	+3.306%
2025-12-09	116.8500	116.8500	116.8500	116.8500	+0.707%	1	1,176	-5.862%
2025-12-08	115.0000	116.5700	115.0000	116.0300	+6.940%	4	1,177	-5.197%
2025-12-05	109.7200	109.7200	108.5000	108.5000	+1.402%	5	1,176	+1.382%
2025-12-04	106.0000	107.0000	105.2500	107.0000	-2.238%	5	1,176	+2.804%
2025-12-03	106.1900	109.4500	106.1900	109.4500	-5.435%	4	1,175	+0.503%
2025-12-02	117.4300	117.4300	115.4300	115.7400	-1.548%	4	1,175	-4.959%
2025-11-28	116.2400	117.5600	116.2000	117.5600	+2.852%	9	1,171	-6.431%
2025-11-26	110.4000	114.3000	110.4000	114.3000	+6.753%	5	1,170	-3.762%
2025-11-25	100.0000	107.0700	100.0000	107.0700	+2.607%	9	1,170	+2.737%
2025-11-24	105.0000	105.1300	102.5000	104.3500	-2.175%	5	1,167	+5.414%
2025-11-21	106.6700	106.6700	106.6700	106.6700	-2.656%	1	1,164	+3.122%
2025-11-20	110.8400	110.8400	109.5800	109.5800	-9.438%	2	1,165	+0.383%
2025-11-18	125.7000	125.7000	117.0800	121.0000	-7.669%	9	1,165	-9.091%
2025-11-17	131.0500	131.0500	131.0500	131.0500	+0.437%	1	1,160	-16.063%
2025-11-13	132.6900	132.6900	130.4800	130.4800	+3.514%	2	1,159	-15.696%
2025-11-12	126.0500	126.0500	126.0500	126.0500	-4.602%	2	1,159	-12.733%
2025-11-11	129.1000	132.1300	129.1000	132.1300	+2.825%	2	1,160	-16.749%
2025-11-10	128.5000	128.5000	128.5000	128.5000	+4.557%	1	1,159	-14.397%
2025-11-07	122.3700	122.9000	122.3700	122.9000	-2.460%	3	1,158	-10.496%
2025-11-06	126.5000	126.5000	123.7500	126.0000	-5.085%	4	1,156	-12.698%
2025-11-05	132.7500	132.7500	132.7500	132.7500	-3.804%	1	1,155	-17.137%
2025-11-03	144.2300	144.2300	138.0000	138.0000	-2.128%	8	1,157	-20.290%
2025-10-31	139.9200	141.0000	138.7500	141.0000	-2.959%	4	1,157	-21.986%
2025-10-30	145.0000	148.3000	145.0000	145.3000	-10.821%	23	1,159	-24.295%
2025-10-28	162.1500	162.9300	162.1500	162.9300	+6.275%	2	1,168	-32.486%
2025-10-27	153.3100	153.3100	153.3100	153.3100	+5.397%	10	1,168	-28.250%
2025-10-24	145.0500	145.5000	145.0500	145.4600	+1.014%	23	1,168	-24.378%
2025-10-22	144.0000	144.0000	143.0100	144.0000	+2.857%	15	1,188	-23.611%
2025-10-20	140.0000	140.0000	140.0000	140.0000	+2.512%	5	1,192	-21.429%
2025-10-17	136.0000	136.5700	136.0000	136.5700	+1.155%	7	1,192	-19.455%
2025-10-16	135.0100	135.0100	135.0100	135.0100	-2.555%	2	1,197	-18.525%
2025-10-10	139.4900	139.5100	138.5500	138.5500	-2.361%	6	1,197	-20.606%
2025-10-09	144.1300	144.1300	141.9000	141.9000	-6.238%	6	1,194	-22.481%
2025-10-06	146.0000	151.3400	146.0000	151.3400	+8.410%	17	1,199	-27.316%
2025-10-02	140.0000	140.0000	139.6000	139.6000	+3.599%	10	1,199	-21.203%
2025-10-01	134.7500	134.7500	134.7500	134.7500	-1.986%	1	1,189	-18.367%
2025-09-30	137.4800	137.4800	137.4800	137.4800	-0.972%	1	1,188	-19.988%
2025-09-29	138.8300	138.8300	138.8300	138.8300	+5.214%	1	1,188	-20.766%
2025-09-26	131.6500	131.9500	131.6500	131.9500	+0.342%	2	1,188	-16.635%
2025-09-25	131.5000	131.5000	131.5000	131.5000	-4.745%	1	1,189	-16.350%
2025-09-22	138.0500	138.0500	138.0500	138.0500	+1.047%	2	1,189	-20.319%
2025-09-19	136.6300	136.6300	136.6200	136.6200	+2.993%	5	1,189	-19.485%
2025-09-18	135.7500	135.7500	132.6500	132.6500	-2.103%	2	1,192	-17.075%
2025-09-16	139.0000	139.0000	135.1600	135.5000	+1.880%	16	1,192	-18.819%
2025-09-12	129.8000	133.0000	129.8000	133.0000	+5.514%	20	1,187	-17.293%
2025-09-11	125.9500	126.0500	125.9500	126.0500	+0.398%	3	1,198	-12.733%
2025-09-10	123.5000	126.2000	123.5000	125.5500	+0.440%	23	1,200	-12.386%
2025-09-09	126.2200	127.0000	125.0000	125.0000	+0.782%	29	1,209	-12.000%
2025-09-08	126.0000	126.0000	124.0300	124.0300	+2.377%	8	1,228	-11.312%
2025-09-05	125.0000	125.0000	121.1500	121.1500	-7.681%	22	1,234	-9.203%
2025-09-04	131.0000	132.2100	131.0000	131.2300	+1.729%	51	1,228	-16.178%
2025-09-03	129.0800	132.0000	129.0000	129.0000	-1.527%	19	1,263	-14.729%
2025-09-02	130.7100	131.0000	127.5800	131.0000	-1.266%	11	1,263	-16.031%
2025-08-29	132.6800	132.6800	132.6800	132.6800	-1.719%	1	1,255	-17.094%
2025-08-28	135.0000	135.0000	135.0000	135.0000	+6.299%	8	1,255	-18.519%
2025-08-26	127.0000	127.0000	126.2800	127.0000	-2.868%	16	1,255	-13.386%
2025-08-25	133.0000	133.0000	130.7500	130.7500	-1.684%	10	1,249	-15.870%
2025-08-22	135.5500	135.5500	132.9000	132.9900	-1.489%	15	1,244	-17.287%
2025-08-19	138.0000	138.0000	135.0000	135.0000	-3.226%	10	1,244	-18.519%
2025-08-18	142.6500	142.6500	139.5000	139.5000	-5.743%	11	1,234	-21.147%
2025-08-15	146.6800	148.0000	146.6800	148.0000	0.000%	7	1,228	-25.676%
2025-08-14	146.0000	148.0000	146.0000	148.0000	+0.728%	15	1,221	-25.676%
2025-08-13	153.6000	153.6000	146.9300	146.9300	-2.047%	21	1,228	-25.134%
2025-08-12	149.7000	150.0000	149.7000	150.0000	+1.937%	15	1,231	-26.667%
2025-08-11	147.9800	150.0000	147.1500	147.1500	+0.581%	22	1,221	-25.246%
2025-08-08	146.3000	146.3000	146.3000	146.3000	-1.812%	1	1,202	-24.812%
2025-08-06	149.0000	149.0000	149.0000	149.0000	-3.871%	10	1,202	-26.174%
2025-08-05	155.0000	155.0000	155.0000	155.0000	-3.204%	10	1,192	-29.032%
2025-08-04	160.1300	160.1300	160.1300	160.1300	+1.412%	5	1,192	-31.306%
2025-07-31	163.7500	163.7500	157.1300	157.9000	+13.597%	37	1,197	-30.336%
2025-07-30	139.1200	139.1200	138.0100	139.0000	+0.652%	22	1,185	-20.863%
2025-07-29	140.7700	140.7700	138.1000	138.1000	-2.057%	26	1,175	-20.348%
2025-07-28	141.0000	141.0000	141.0000	141.0000	+0.714%	5	1,175	-21.986%
2025-07-25	140.0000	140.0000	140.0000	140.0000	+1.120%	10	1,175	-21.429%
2025-07-24	135.0000	139.0500	135.0000	138.4500	+5.046%	24	1,175	-20.549%
2025-07-23	130.0000	131.8000	130.0000	131.8000	-1.273%	10	1,173	-16.540%
2025-07-22	135.5200	135.5200	133.5000	133.5000	-2.590%	25	1,171	-17.603%
2025-07-21	137.2800	137.5000	137.0000	137.0500	-1.182%	25	1,181	-19.737%
2025-07-18	140.0000	140.0000	136.3300	138.6900	-0.623%	40	1,181	-20.686%
2025-07-17	137.8000	139.5600	137.8000	139.5600	+3.855%	10	1,201	-21.181%
2025-07-16	134.2500	134.3800	134.2500	134.3800	-0.408%	15	1,198	-18.143%
2025-07-15	133.9400	134.9300	133.9400	134.9300	+3.197%	10	1,193	-18.476%
2025-07-14	130.5100	131.0000	130.5100	130.7500	-1.097%	8	1,188	-15.870%
2025-07-11	129.7800	132.5100	129.7800	132.2000	+3.281%	12	1,189	-16.793%
2025-07-10	128.0000	128.0000	128.0000	128.0000	-2.103%	5	1,191	-14.063%
2025-07-09	133.0000	133.0000	130.0000	130.7500	+4.225%	16	1,191	-15.870%
2025-07-08	125.4500	125.4500	125.4500	125.4500	-2.902%	1	1,192	-12.316%
2025-07-03	129.2000	129.2000	129.2000	129.2000	+3.319%	1	1,193	-14.861%
2025-07-01	125.0500	125.0500	125.0500	125.0500	-1.922%	5	1,205	-12.035%
2025-06-30	128.4600	128.6300	127.5000	127.5000	+0.394%	15	1,205	-13.725%
2025-06-27	127.3500	127.8500	125.5000	127.0000	+0.047%	85	1,205	-13.386%
2025-06-26	126.6600	126.9400	125.6300	126.9400	+2.454%	9	1,231	-13.345%
2025-06-25	125.0000	125.0000	123.9000	123.9000	+1.184%	13	1,237	-11.219%
2025-06-24	122.4500	122.4500	122.4500	122.4500	+2.016%	1	1,238	-10.167%
2025-06-23	111.8500	120.0300	111.0000	120.0300	+4.830%	6	1,239	-8.356%
2025-06-20	115.5500	115.6500	114.5000	114.5000	-1.182%	6	1,242	-3.930%
2025-06-18	116.1000	116.1000	115.8700	115.8700	+2.088%	2	1,244	-5.066%
2025-06-17	113.5000	113.5000	113.5000	113.5000	-1.732%	2	1,244	-3.084%
2025-06-16	115.0100	116.4800	115.0100	115.5000	+1.476%	11	1,246	-4.762%
2025-06-13	113.0300	113.8200	113.0300	113.8200	-1.922%	4	1,246	-3.356%
2025-06-12	111.9500	116.0500	111.9500	116.0500	+3.922%	7	1,247	-5.213%
2025-06-11	111.6700	111.6700	111.6700	111.6700	+3.064%	3	1,254	-1.495%
2025-06-10	108.3500	108.3500	108.3500	108.3500	-2.079%	1	1,254	+1.523%
2025-06-09	109.0000	110.6500	109.0000	110.6500	+0.820%	7	1,254	-0.587%
2025-06-06	109.7500	109.7500	109.7500	109.7500	+3.508%	20	1,257	+0.228%
2025-06-05	105.0000	107.0000	104.5000	106.0300	+2.050%	15	1,267	+3.744%
2025-06-03	103.9000	103.9000	103.9000	103.9000	+1.863%	1	1,268	+5.871%
2025-05-29	102.0000	102.0000	102.0000	102.0000	0.000%	2	1,268	+7.843%
2025-05-28	102.0000	102.0000	102.0000	102.0000	0.000%	4	1,270	+7.843%
2025-05-27	99.9500	102.0000	99.9500	102.0000	+2.163%	12	1,274	+7.843%
2025-05-20	99.1300	99.8900	99.1300	99.8400	-1.441%	5	1,274	+10.176%
2025-05-19	100.9400	101.3000	100.9400	101.3000	+3.897%	44	1,274	+8.588%
2025-05-16	97.5000	97.5000	97.5000	97.5000	+0.765%	2	1,278	+12.821%
2025-05-15	94.0500	99.6000	94.0500	96.7600	-0.759%	6	1,278	+13.683%
2025-05-14	97.0000	97.5000	97.0000	97.5000	+4.670%	5	1,279	+12.821%
2025-05-13	94.5000	94.5000	93.1500	93.1500	+0.161%	5	1,282	+18.089%
2025-05-12	93.0000	93.0000	93.0000	93.0000	+5.862%	13	1,282	+18.280%
2025-05-09	87.0000	87.8500	86.0500	87.8500	-3.206%	54	1,282	+25.213%
2025-05-08	90.0000	90.7600	90.0000	90.7600	+6.588%	8	1,281	+21.199%
2025-05-07	86.5000	86.5000	85.1500	85.1500	+0.889%	3	1,281	+29.184%
2025-05-06	85.0000	85.0000	84.4000	84.4000	-4.091%	6	1,283	+30.332%
2025-05-05	88.0000	88.0000	88.0000	88.0000	+1.911%	2	1,288	+25.000%
2025-05-02	87.2000	87.2000	85.0000	86.3500	+4.985%	14	1,288	+27.389%
2025-05-01	83.5500	86.4500	79.8500	82.2500	+41.566%	48	1,288	+33.739%
2025-04-30	54.2500	58.1000	54.2500	58.1000	+1.308%	5	1,293	+89.329%
2025-04-29	56.8000	57.3500	56.0000	57.3500	+2.962%	20	1,293	+91.805%
2025-04-28	54.0000	56.3000	54.0000	55.7000	+1.457%	13	1,288	+97.487%
2025-04-25	53.1200	54.9000	53.1200	54.9000	+3.938%	332	1,276	+100.364%
2025-04-24	48.6900	52.9000	48.6900	52.8200	+11.883%	43	1,183	+108.254%
2025-04-23	48.0000	48.0000	47.2100	47.2100	+12.566%	6	1,173	+133.001%
2025-04-22	40.8100	41.9400	40.8100	41.9400	+7.926%	5	1,173	+162.279%
2025-04-21	41.0000	41.0000	38.8600	38.8600	-14.311%	15	1,171	+183.067%
2025-04-16	48.9200	48.9200	45.3500	45.3500	-21.648%	2	1,175	+142.558%
2025-04-14	58.0000	58.0000	57.8800	57.8800	+1.991%	4	1,175	+90.048%
2025-04-11	56.7500	56.7500	56.7500	56.7500	+10.732%	30	1,175	+93.833%
2025-04-10	51.3500	51.3500	51.2500	51.2500	-6.307%	31	1,190	+114.634%
2025-04-09	42.5400	54.7000	42.5400	54.7000	+40.798%	6	1,190	+101.097%
2025-04-08	45.8400	45.8400	38.8500	38.8500	-3.117%	8	1,188	+183.140%
2025-04-07	36.2800	41.4500	36.2800	40.1000	-5.089%	14	1,187	+174.314%
2025-04-04	46.2500	47.2300	42.2500	42.2500	-12.815%	2,042	1,183	+160.355%
2025-04-03	47.1700	48.4600	47.1700	48.4600	-4.794%	3	482	+126.991%
2025-04-01	48.0000	50.9000	48.0000	50.9000	+12.238%	55	483	+116.110%
2025-03-31	45.4700	45.8700	44.3000	45.3500	-10.109%	24	505	+142.558%
2025-03-28	50.7500	50.7500	49.2700	50.4500	-11.289%	36	490	+118.038%
2025-03-27	56.8700	56.8700	56.8700	56.8700	+0.923%	10	499	+93.424%
2025-03-26	57.6500	58.0500	56.3500	56.3500	-4.329%	4	509	+95.209%
2025-03-25	58.9000	58.9000	58.9000	58.9000	+3.333%	1	509	+86.757%
2025-03-24	57.0000	57.0000	57.0000	57.0000	+5.850%	1	509	+92.982%
2025-03-21	53.0000	53.8500	53.0000	53.8500	-2.534%	4	510	+104.271%
2025-03-20	55.2500	55.2500	55.2500	55.2500	+0.913%	10	510	+99.095%
2025-03-19	54.7500	54.7500	54.7500	54.7500	+0.330%	90	509	+100.913%
2025-03-18	55.8300	55.8300	54.2500	54.5700	-7.083%	4	509	+101.576%
2025-03-17	58.6000	58.7300	58.5500	58.7300	+1.926%	7	511	+87.298%
2025-03-14	57.3300	57.6200	57.2000	57.6200	+9.983%	26	507	+90.906%
2025-03-13	52.8000	52.8000	52.3900	52.3900	-3.924%	2	516	+109.964%
2025-03-12	54.5500	54.5500	54.1000	54.5300	-0.855%	6	516	+101.724%
2025-03-11	53.6300	55.5500	53.3000	55.0000	+3.578%	9	517	+100.000%
2025-03-10	55.6800	56.2500	53.1000	53.1000	-8.480%	10	519	+107.156%
2025-03-07	60.5700	61.9500	56.6700	58.0200	-8.486%	26	518	+89.590%
2025-03-06	63.8000	66.3000	63.0000	63.4000	-2.910%	133	519	+73.502%
2025-03-05	63.2200	65.3000	63.2200	65.3000	+12.103%	6	398	+68.453%
2025-03-04	55.8800	58.2500	55.8800	58.2500	-2.101%	4	401	+88.841%
2025-03-03	61.9500	61.9500	59.5000	59.5000	-0.418%	11	401	+84.874%
2025-02-28	60.9000	60.9000	59.7500	59.7500	-4.720%	16	398	+84.100%
2025-02-27	66.3500	66.3500	62.5000	62.7100	-6.179%	6	396	+75.411%
2025-02-26	66.8400	66.8400	66.8400	66.8400	+3.950%	1	399	+64.572%
2025-02-25	65.8000	65.8000	64.3000	64.3000	-5.718%	29	399	+71.073%
2025-02-24	65.6200	68.4500	65.6200	68.2000	-3.672%	18	407	+61.290%
2025-02-21	74.0000	74.0000	70.8000	70.8000	-7.026%	12	405	+55.367%
2025-02-20	74.9000	77.2200	74.9000	76.1500	+3.747%	11	403	+44.452%
2025-02-19	71.9000	73.4000	71.9000	73.4000	+5.993%	2	400	+49.864%
2025-02-18	69.5500	69.5500	69.2500	69.2500	-0.930%	8	400	+58.845%
2025-02-14	69.4700	69.9000	68.8000	69.9000	-2.646%	22	392	+57.368%
2025-02-13	70.5500	71.8000	70.1000	71.8000	+0.985%	6	389	+53.203%
2025-02-12	70.0000	71.5200	70.0000	71.1000	-0.281%	6	389	+54.712%