Dark

MSFT20270115C420
MSFT Jan 15 2027 420.00 Call (MSFT270115C00420000)
option OPRA

EOD

Sep 29, 2026

100.70-0.935%(-0.95)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.8800	100.7000	93.8800	100.7000	-0.935%	17	9,440	0.000%
2026-09-28	96.5500	101.6500	96.5500	101.6500	-4.257%	9	9,427	-0.935%
2026-09-25	96.4600	108.0000	96.4600	106.1700	+20.361%	45	9,428	-5.152%
2026-09-24	87.4800	88.2100	87.3000	88.2100	-3.437%	3	9,449	+14.159%
2026-09-23	92.5900	100.0000	90.6300	91.3500	+1.817%	23	9,450	+10.235%
2026-09-22	98.7500	98.7500	86.0000	89.7200	-2.415%	17	9,451	+12.238%
2026-09-21	86.2800	92.0000	86.2800	91.9400	+5.472%	29	9,451	+9.528%
2026-09-18	85.3000	87.1700	85.3000	87.1700	-2.243%	4	9,478	+15.521%
2026-09-17	89.0600	89.1700	88.3500	89.1700	+6.129%	5	9,478	+12.930%
2026-09-16	86.9800	86.9800	84.0200	84.0200	-6.070%	5	9,478	+19.852%
2026-09-15	94.8000	94.8000	89.4500	89.4500	-8.910%	4	9,478	+12.577%
2026-09-14	89.6500	101.0000	89.6500	98.2000	+10.213%	63	9,482	+2.546%
2026-09-11	91.0000	91.0000	89.0000	89.1000	+2.946%	7	9,512	+13.019%
2026-09-10	84.0000	87.0500	84.0000	86.5500	+0.523%	7	9,518	+16.349%
2026-09-09	87.1800	87.1800	85.8000	86.1000	-0.035%	4	9,519	+16.957%
2026-09-08	86.8500	86.8500	85.6000	86.1300	-7.882%	12	9,521	+16.916%
2026-09-04	96.5000	96.5000	93.5000	93.5000	-9.311%	12	9,530	+7.701%
2026-09-03	94.7200	106.7500	94.7200	103.1000	+15.196%	33	9,530	-2.328%
2026-09-02	92.4100	92.4100	89.0000	89.5000	-5.938%	27	9,537	+12.514%
2026-09-01	91.0000	95.5000	91.0000	95.1500	-5.885%	20	9,546	+5.833%
2026-08-31	101.5400	104.6000	101.1000	101.1000	-5.408%	33	9,552	-0.396%
2026-08-28	104.0000	110.1500	103.8000	106.8800	+7.514%	141	9,554	-5.782%
2026-08-27	93.0000	99.4500	93.0000	99.4100	+7.878%	45	9,527	+1.298%
2026-08-26	91.5500	92.1500	88.9800	92.1500	+6.102%	11	9,550	+9.278%
2026-08-25	84.3500	87.6000	84.3500	86.8500	+1.520%	111	9,549	+15.947%
2026-08-24	81.0900	86.0000	81.0900	85.5500	+4.228%	31	9,451	+17.709%
2026-08-21	82.5700	82.8500	80.2500	82.0800	+2.344%	151	9,455	+22.685%
2026-08-20	80.0000	81.1500	79.5500	80.2000	-0.755%	157	9,341	+25.561%
2026-08-19	81.7000	85.1000	80.7500	80.8100	+0.572%	314	9,200	+24.613%
2026-08-18	79.6000	80.3500	79.6000	80.3500	+2.226%	60	9,030	+25.327%
2026-08-17	85.6500	88.1200	77.6900	78.6000	-13.816%	73	9,030	+28.117%
2026-08-14	94.5500	94.7000	90.4600	91.2000	-2.543%	54	9,035	+10.417%
2026-08-13	95.6000	95.7100	90.7000	93.5800	+4.769%	71	9,001	+7.608%
2026-08-12	93.5500	95.7000	89.3100	89.3200	-10.680%	264	8,947	+12.741%
2026-08-11	100.9500	101.2200	96.2500	100.0000	-1.478%	194	8,858	+0.700%
2026-08-10	103.8800	108.6300	101.0000	101.5000	+4.209%	137	8,758	-0.788%
2026-08-07	98.0500	102.0600	96.7500	97.4000	-1.107%	198	8,782	+3.388%
2026-08-06	91.2000	98.4900	91.2000	98.4900	+11.920%	234	8,852	+2.244%
2026-08-05	95.5500	95.5500	86.9000	88.0000	-5.933%	203	8,893	+14.432%
2026-08-04	85.0500	97.9900	82.6500	93.5500	+6.246%	229	8,958	+7.643%
2026-08-03	78.5000	91.0500	78.0500	88.0500	+24.417%	310	9,047	+14.367%
2026-07-31	59.8500	71.0000	59.5800	70.7700	+17.558%	353	9,217	+42.292%
2026-07-30	52.2500	66.0000	49.1500	60.2000	+109.902%	1,821	9,352	+67.276%
2026-07-29	29.1200	33.8900	28.1000	28.6800	-4.718%	251	9,876	+251.116%
2026-07-28	31.0200	33.7500	29.6300	30.1000	+5.208%	260	9,879	+234.551%
2026-07-27	30.2000	31.0000	28.6100	28.6100	+8.166%	220	9,869	+251.975%
2026-07-24	28.0500	28.2100	26.3500	26.4500	-1.964%	199	9,951	+280.718%
2026-07-23	30.0000	31.0000	25.0500	26.9800	-14.836%	471	10,049	+273.239%
2026-07-22	34.0000	34.0000	29.8500	31.6800	-7.097%	112	10,141	+217.866%
2026-07-21	33.5000	36.2700	33.5000	34.1000	-7.838%	309	10,121	+195.308%
2026-07-20	32.6100	37.8800	31.9200	37.0000	+7.777%	138	10,246	+172.162%
2026-07-17	34.1500	35.9500	31.7000	34.3300	-7.216%	134	10,220	+193.329%
2026-07-16	36.0000	39.5000	33.4500	37.0000	+7.809%	384	10,210	+172.162%
2026-07-15	29.8500	36.4000	29.8500	34.3200	+13.642%	554	10,293	+193.415%
2026-07-14	28.1000	31.3000	27.0000	30.2000	-5.772%	151	10,146	+233.444%
2026-07-13	32.0000	33.6000	29.4300	32.0500	+6.302%	162	10,136	+214.197%
2026-07-10	30.3700	33.0000	28.5000	30.1500	+2.377%	72	10,132	+233.997%
2026-07-09	25.4000	29.5500	24.9000	29.4500	+1.903%	148	10,102	+241.935%
2026-07-08	29.9000	29.9000	28.1000	28.9000	-8.976%	99	10,051	+248.443%
2026-07-07	34.7400	35.0000	31.7000	31.7500	+1.276%	352	10,043	+217.165%
2026-07-06	30.9600	31.3700	29.5000	31.3500	-5.686%	260	10,166	+221.212%
2026-07-02	30.6200	34.0000	30.6200	33.2400	+8.805%	922	9,864	+202.948%
2026-07-01	29.3500	33.0000	27.2800	30.5500	+17.500%	4,338	9,864	+229.624%
2026-06-30	25.4400	26.1700	24.1500	26.0000	+4.000%	156	5,809	+287.308%
2026-06-29	28.0000	29.4500	24.1600	25.0000	-6.297%	199	5,768	+302.800%
2026-06-26	21.2000	27.9500	20.5200	26.6800	+37.243%	289	5,740	+277.436%
2026-06-25	21.4500	21.5500	18.2500	19.4400	-11.837%	434	5,772	+418.004%
2026-06-24	24.0600	27.0000	22.0000	22.0500	-12.846%	136	5,719	+356.689%
2026-06-23	26.1300	26.5500	24.3100	25.3000	+10.868%	71	5,698	+298.024%
2026-06-22	26.6000	28.0900	22.8200	22.8200	-19.078%	284	5,680	+341.280%
2026-06-18	28.0000	28.7000	25.2500	28.2000	+2.211%	326	5,451	+257.092%
2026-06-17	32.0000	32.0000	26.9000	27.5900	-18.853%	418	5,451	+264.987%
2026-06-16	35.5000	35.5000	32.2500	34.0000	-8.232%	82	5,451	+196.176%
2026-06-15	35.5500	37.9000	35.2300	37.0500	+10.895%	215	5,442	+171.795%
2026-06-12	32.5000	33.5000	30.5000	33.4100	-1.735%	136	5,433	+201.407%
2026-06-11	35.0000	35.0000	30.6000	34.0000	-7.104%	535	5,416	+196.176%
2026-06-10	36.5500	40.2000	36.5500	36.6000	-4.513%	64	5,587	+175.137%
2026-06-09	42.2300	43.6500	37.0200	38.3300	-11.885%	331	5,582	+162.718%
2026-06-08	45.2700	45.8100	41.5500	43.5000	-6.452%	254	5,622	+131.494%
2026-06-05	52.5100	52.5100	44.4500	46.5000	-11.429%	390	5,541	+116.559%
2026-06-04	56.1500	57.7000	50.9000	52.5000	-0.943%	100	5,499	+91.810%
2026-06-03	59.6300	59.6300	50.6000	53.0000	-13.849%	365	5,526	+90.000%
2026-06-02	65.0000	70.2100	61.3000	61.5200	-18.083%	257	5,522	+63.687%
2026-06-01	75.7500	79.0000	73.0000	75.1000	+13.788%	372	5,486	+34.088%
2026-05-29	53.1000	66.2000	53.1000	66.0000	+31.605%	772	5,640	+52.576%
2026-05-28	42.8500	53.2800	42.8500	50.1500	+18.278%	713	6,076	+100.798%
2026-05-27	42.7500	44.2500	41.1900	42.4000	-4.826%	219	6,349	+137.500%
2026-05-26	45.2000	46.9500	42.7900	44.5500	-2.644%	352	6,259	+126.038%
2026-05-22	47.0500	49.0000	44.7300	45.7600	-1.059%	306	6,206	+120.061%
2026-05-21	50.8000	50.8000	45.0000	46.2500	-1.805%	266	6,213	+117.730%
2026-05-20	44.0000	47.5800	42.0000	47.1000	+4.157%	396	6,213	+113.800%
2026-05-19	52.7500	54.0000	44.5000	45.2200	-7.203%	483	6,173	+122.689%
2026-05-18	45.4500	50.3000	45.4500	48.7300	+1.205%	425	6,173	+106.649%
2026-05-15	43.4500	52.2000	43.0000	48.1500	+17.755%	611	6,173	+109.138%
2026-05-14	38.0500	42.5500	36.1000	40.8900	+6.484%	184	6,243	+146.270%
2026-05-13	37.0000	38.7000	36.0000	38.4000	-1.916%	851	6,368	+162.240%
2026-05-12	43.0000	43.0000	38.8700	39.1500	-6.340%	287	6,368	+157.216%
2026-05-11	39.5000	41.8000	38.0000	41.8000	-4.348%	407	6,368	+140.909%
2026-05-08	43.0000	45.3500	42.8000	43.7000	-7.356%	937	6,261	+130.435%
2026-05-07	45.8900	51.0000	45.8900	47.1700	+11.513%	868	6,437	+113.483%
2026-05-06	38.1000	44.8100	37.3000	42.3000	+2.745%	469	6,430	+138.061%
2026-05-05	43.2500	43.8000	39.3900	41.1700	-2.093%	243	6,303	+144.596%
2026-05-04	41.7000	46.8600	41.4500	42.0500	-2.752%	223	6,272	+139.477%
2026-05-01	43.0000	45.2000	41.6000	43.2400	+7.295%	539	6,414	+132.886%
2026-04-30	43.1500	44.5500	35.2000	40.3000	-22.797%	883	6,414	+149.876%
2026-04-29	52.0000	54.3000	50.0000	52.2000	-6.652%	769	6,175	+92.912%
2026-04-28	52.2500	56.0000	51.4500	55.9200	+5.509%	217	5,791	+80.079%
2026-04-27	51.2900	54.1000	48.3800	53.0000	+0.474%	833	5,786	+90.000%
2026-04-24	48.5500	52.7500	48.0000	52.7500	+10.587%	1,091	5,546	+90.900%
2026-04-23	48.8000	51.6500	45.3000	47.7000	-16.608%	655	5,755	+111.111%
2026-04-22	52.7100	57.6800	51.9000	57.2000	+10.596%	342	5,580	+76.049%
2026-04-21	48.0000	54.6700	48.0000	51.7200	+7.660%	484	5,634	+94.702%
2026-04-20	51.0000	52.2500	47.4900	48.0400	-7.223%	598	5,810	+109.617%
2026-04-17	53.3000	57.8600	50.0500	51.7800	+1.529%	546	5,690	+94.477%
2026-04-16	50.2500	51.5200	45.6000	51.0000	+11.111%	544	5,522	+97.451%
2026-04-15	38.0000	47.6700	37.6800	45.9000	+28.392%	637	5,446	+119.390%
2026-04-14	34.0000	37.1100	34.0000	35.7500	+12.598%	264	5,423	+181.678%
2026-04-13	25.7200	31.7500	25.4900	31.7500	+26.494%	563	5,421	+217.165%
2026-04-10	26.0000	26.6000	24.7300	25.1000	-2.335%	266	5,197	+301.195%
2026-04-09	25.6000	25.7000	23.2000	25.7000	-0.963%	366	5,156	+291.829%
2026-04-08	30.4800	30.4800	25.1700	25.9500	+1.446%	123	4,879	+288.054%
2026-04-07	24.9500	25.5800	23.5000	25.5800	-0.467%	110	4,862	+293.667%
2026-04-06	25.5000	26.1300	25.0000	25.7000	-2.725%	102	4,809	+291.829%
2026-04-02	24.5500	26.7000	23.4500	26.4200	+5.259%	163	4,820	+281.151%
2026-04-01	26.0500	26.8000	24.6500	25.1000	-2.335%	89	4,820	+301.195%
2026-03-31	24.9000	26.5800	23.5000	25.7000	+14.886%	194	4,805	+291.829%
2026-03-30	22.8000	24.2500	21.5000	22.3700	+2.615%	166	4,801	+350.156%
2026-03-27	23.3000	23.3000	21.4500	21.8000	-11.238%	264	4,712	+361.927%
2026-03-26	26.2000	27.4000	24.3100	24.5600	-5.720%	225	4,576	+310.016%
2026-03-25	28.0000	28.3000	25.9200	26.0500	-4.333%	1,773	4,603	+286.564%
2026-03-24	30.1500	30.1500	26.9500	27.2300	-12.668%	263	4,331	+269.813%
2026-03-23	32.5000	33.2000	30.8500	31.1800	-2.563%	116	4,324	+222.963%
2026-03-20	32.5000	33.2000	31.7000	32.0000	-5.882%	166	4,336	+214.688%
2026-03-19	35.3000	36.0700	33.8000	34.0000	-6.465%	109	4,240	+196.176%
2026-03-18	38.5000	39.2000	36.1000	36.3500	-9.011%	200	4,226	+177.029%
2026-03-17	41.0000	42.7000	39.3000	39.9500	-1.722%	289	4,194	+152.065%
2026-03-16	41.0000	41.0000	39.0000	40.6500	+2.136%	86	4,208	+147.724%
2026-03-13	42.4000	44.1500	39.8000	39.8000	-10.461%	385	4,168	+153.015%
2026-03-12	44.8000	45.1500	43.6000	44.4500	-0.759%	82	3,939	+126.547%
2026-03-11	46.0800	46.0800	43.7200	44.7900	-3.157%	132	3,927	+124.827%
2026-03-10	48.9000	48.9000	45.6500	46.2500	-5.996%	64	3,943	+117.730%
2026-03-09	48.7500	49.2000	46.5000	49.2000	-0.706%	172	3,930	+104.675%
2026-03-06	52.0000	52.1600	49.5000	49.5500	-2.900%	272	3,934	+103.229%
2026-03-05	47.5000	51.0500	47.5000	51.0300	+7.658%	215	3,903	+97.335%
2026-03-04	46.0200	50.1000	45.8000	47.4000	+2.332%	912	3,855	+112.447%
2026-03-03	43.2500	47.7500	41.1000	46.3200	+8.988%	384	3,236	+117.401%
2026-03-02	40.1200	44.2500	40.0000	42.5000	+4.835%	150	3,254	+136.941%
2026-02-27	40.0000	42.6500	40.0000	40.5400	-9.509%	391	3,202	+148.397%
2026-02-26	44.7800	47.2000	43.2500	44.8000	+2.989%	763	3,421	+124.777%
2026-02-25	39.5700	43.7000	39.1000	43.5000	+16.810%	153	3,375	+131.494%
2026-02-24	34.6000	37.5500	34.6000	37.2400	+6.097%	90	3,375	+170.408%
2026-02-23	39.9500	39.9500	34.8300	35.1000	-15.422%	191	3,350	+186.895%
2026-02-20	40.9000	42.5300	40.5400	41.5000	-1.542%	210	3,300	+142.651%
2026-02-19	42.6000	45.0500	41.1000	42.1500	+0.357%	96	3,270	+138.909%
2026-02-18	41.2000	42.7500	41.0200	42.0000	+3.448%	80	3,237	+139.762%
2026-02-17	42.5000	42.8500	40.3000	40.6000	-6.236%	105	3,194	+148.030%
2026-02-13	44.2000	45.1000	42.0000	43.3000	-0.802%	38	3,144	+132.564%
2026-02-12	45.5000	46.0000	42.2500	43.6500	-2.676%	136	3,144	+130.699%
2026-02-11	49.6500	49.6500	44.1000	44.8500	-9.394%	325	3,123	+124.526%
2026-02-10	52.0600	56.5000	49.5000	49.5000	-1.590%	289	3,090	+103.434%
2026-02-09	45.0500	50.3300	43.3000	50.3000	+16.139%	519	3,054	+100.199%
2026-02-06	41.4500	43.6500	39.8300	43.3100	+7.362%	275	2,613	+132.510%
2026-02-05	46.7000	47.1500	39.8000	40.3400	-17.958%	702	2,549	+149.628%
2026-02-04	47.9000	52.0800	46.8000	49.1700	+2.952%	394	2,078	+104.800%
2026-02-03	53.4000	53.4000	46.7000	47.7600	-12.847%	462	1,983	+110.846%
2026-02-02	60.0000	60.9000	54.2700	54.8000	-8.054%	309	1,786	+83.759%
2026-01-30	66.1500	66.1500	58.0000	59.6000	-3.948%	200	1,622	+68.960%
2026-01-29	66.7000	66.7000	55.0000	62.0500	-34.684%	1,213	1,612	+62.288%
2026-01-28	95.9000	96.6000	94.6000	95.0000	-1.093%	44	881	+6.000%
2026-01-27	92.4000	97.1000	92.4000	96.0500	+6.924%	53	912	+4.841%
2026-01-26	84.0000	91.0000	84.0000	89.8300	+4.272%	27	876	+12.101%
2026-01-23	73.5500	87.9500	73.5500	86.1500	+17.371%	29	865	+16.889%
2026-01-22	70.0000	74.7800	70.0000	73.4000	+6.454%	71	858	+37.193%
2026-01-21	72.9200	73.4000	66.5500	68.9500	-9.846%	44	820	+46.048%
2026-01-20	72.5500	76.4800	72.5500	76.4800	-6.160%	15	802	+31.668%
2026-01-16	79.9400	81.5000	79.5300	81.5000	+3.875%	14	792	+23.558%
2026-01-15	81.3000	81.3200	78.2000	78.4600	-1.122%	39	792	+28.346%
2026-01-14	83.2100	83.4700	79.0800	79.3500	-10.238%	21	783	+26.906%
2026-01-13	91.1800	91.1800	85.0000	88.4000	-4.946%	40	769	+13.914%
2026-01-12	94.6400	94.6400	93.0000	93.0000	+1.695%	8	755	+8.280%
2026-01-09	91.4500	91.4500	91.4500	91.4500	-2.816%	1	753	+10.115%
2026-01-08	93.9000	94.1000	93.9000	94.1000	-7.745%	2	752	+7.014%
2026-01-07	101.7500	102.0000	101.7500	102.0000	+8.338%	2	751	-1.275%
2026-01-06	87.8000	94.1500	87.8000	94.1500	+4.460%	6	751	+6.957%
2026-01-05	91.3500	92.4000	89.9000	90.1300	-0.409%	14	749	+11.728%
2026-01-02	93.3500	93.3500	90.0000	90.5000	-8.862%	6	748	+11.271%
2025-12-31	100.5100	100.5900	99.3000	99.3000	-1.390%	5	750	+1.410%
2025-12-29	100.7000	100.7000	100.7000	100.7000	-1.612%	1	750	0.000%
2025-12-26	101.7000	102.4000	101.5100	102.3500	-1.435%	5	749	-1.612%
2025-12-24	103.8400	103.8400	103.8400	103.8400	+0.864%	1	748	-3.024%
2025-12-23	100.9000	102.9500	100.9000	102.9500	+0.981%	3	748	-2.186%
2025-12-22	103.5000	103.5000	101.9500	101.9500	-0.537%	3	749	-1.226%
2025-12-19	102.0000	102.6000	102.0000	102.5000	+0.836%	4	750	-1.756%
2025-12-18	101.6500	101.6500	101.6500	101.6500	+6.217%	2	750	-0.935%
2025-12-17	95.7000	95.7000	95.7000	95.7000	+0.843%	3	750	+5.225%
2025-12-16	92.9000	94.9000	92.9000	94.9000	+0.084%	3	750	+6.112%
2025-12-15	97.5500	97.5500	94.8200	94.8200	-6.239%	2	750	+6.201%
2025-12-12	101.1300	101.1300	101.1300	101.1300	-2.946%	10	750	-0.425%
2025-12-11	101.6000	104.5000	100.5000	104.2000	+5.040%	17	750	-3.359%
2025-12-10	103.1900	103.1900	98.9500	99.2000	-9.489%	44	750	+1.512%
2025-12-09	109.4000	109.7500	109.4000	109.6000	+9.875%	3	719	-8.120%
2025-12-04	100.0000	100.0000	99.7500	99.7500	-1.433%	2	717	+0.952%
2025-12-03	99.0000	103.3000	97.0000	101.2000	-6.599%	12	716	-0.494%
2025-12-02	106.8500	108.5000	106.8500	108.3500	+0.148%	3	713	-7.060%
2025-12-01	105.9800	108.1900	105.9800	108.1900	-2.028%	2	712	-6.923%
2025-11-28	110.4300	110.4300	110.4300	110.4300	+4.475%	1	712	-8.811%
2025-11-26	103.2500	106.7800	103.2500	105.7000	+11.828%	14	704	-4.730%
2025-11-25	94.5200	94.5200	94.5200	94.5200	-4.148%	1	704	+6.538%
2025-11-24	95.9500	98.6100	95.9500	98.6100	+0.849%	4	704	+2.119%
2025-11-21	99.4900	99.4900	97.3800	97.7800	-4.744%	14	701	+2.986%
2025-11-20	111.5000	111.5000	102.6500	102.6500	-5.826%	6	689	-1.900%
2025-11-19	109.6500	109.6500	106.4000	109.0000	-12.309%	7	686	-7.615%
2025-11-17	125.8400	125.8400	124.3000	124.3000	+1.428%	7	684	-18.986%
2025-11-14	122.5500	122.5500	122.5500	122.5500	-2.195%	1	684	-17.829%
2025-11-13	123.6500	127.7500	123.6500	125.3000	+1.531%	3	683	-19.633%
2025-11-12	123.4100	123.4100	123.4100	123.4100	+1.322%	1	684	-18.402%
2025-11-10	122.7500	122.7500	118.7500	121.8000	+6.236%	8	684	-17.323%
2025-11-07	115.2200	115.2200	114.6500	114.6500	-2.674%	2	680	-12.167%
2025-11-06	122.1200	122.1200	117.8000	117.8000	-5.571%	3	680	-14.516%
2025-11-05	130.1500	130.1500	124.7500	124.7500	-3.994%	4	680	-19.279%
2025-11-04	129.9800	129.9800	129.9400	129.9400	-2.718%	10	680	-22.503%
2025-11-03	136.7000	136.7000	133.5700	133.5700	+0.429%	2	671	-24.609%
2025-10-31	132.5000	133.0000	132.5000	133.0000	-3.167%	2	671	-24.286%
2025-10-30	142.5200	142.5200	137.3500	137.3500	-9.382%	11	671	-26.684%
2025-10-29	150.5000	151.5900	150.5000	151.5700	-2.952%	13	672	-33.562%
2025-10-28	160.7600	160.7600	154.6300	156.1800	+8.195%	18	669	-35.523%
2025-10-27	142.0000	144.3500	142.0000	144.3500	+5.135%	3	682	-30.239%
2025-10-24	135.4000	137.3000	135.4000	137.3000	+0.660%	3	682	-26.657%
2025-10-22	136.4000	136.4000	136.4000	136.4000	+4.369%	2	682	-26.173%
2025-10-20	130.6900	130.6900	130.6900	130.6900	+1.294%	2	682	-22.947%
2025-10-17	129.0200	129.0200	129.0200	129.0200	-1.444%	1	683	-21.950%
2025-10-16	130.9000	130.9100	130.9000	130.9100	+1.599%	6	684	-23.077%
2025-10-15	131.0400	131.9500	128.8500	128.8500	-0.885%	6	687	-21.847%
2025-10-13	128.2300	130.0000	128.2300	130.0000	+1.801%	11	692	-22.538%
2025-10-10	132.0800	132.0800	127.7000	127.7000	-10.606%	5	693	-21.143%
2025-10-06	137.9900	142.8500	137.9900	142.8500	+11.167%	7	695	-29.506%
2025-10-02	128.5000	128.5000	128.5000	128.5000	-2.065%	10	700	-21.634%
2025-09-30	128.4400	131.2100	128.4400	131.2100	+1.328%	6	710	-23.253%
2025-09-29	129.4900	129.4900	129.4900	129.4900	+5.020%	1	708	-22.233%
2025-09-25	123.3000	123.3000	123.3000	123.3000	-1.281%	21	709	-18.329%
2025-09-24	124.9000	124.9000	124.9000	124.9000	-4.299%	1	730	-19.376%
2025-09-22	130.5100	130.5100	130.5100	130.5100	-0.427%	2	731	-22.841%
2025-09-19	128.0000	131.0700	128.0000	131.0700	+5.032%	2	732	-23.171%
2025-09-18	124.7900	124.7900	124.7900	124.7900	-1.196%	1	731	-19.304%
2025-09-16	129.2500	129.2500	126.3000	126.3000	-3.330%	4	730	-20.269%
2025-09-15	129.4500	130.6500	129.1500	130.6500	+2.310%	6	728	-22.924%
2025-09-12	124.2000	128.6000	124.2000	127.7000	+6.240%	8	725	-21.143%
2025-09-11	120.2000	120.2000	120.2000	120.2000	+1.349%	20	727	-16.223%
2025-09-10	118.6000	118.6000	118.6000	118.6000	+2.241%	1	727	-15.093%
2025-09-09	116.0000	116.0000	116.0000	116.0000	+0.086%	1	727	-13.190%
2025-09-08	118.3500	118.3500	115.9000	115.9000	+3.068%	2	727	-13.115%
2025-09-05	119.0000	119.0000	112.4500	112.4500	-9.773%	4	726	-10.449%
2025-09-04	122.5000	124.6300	122.5000	124.6300	+1.548%	3	723	-19.201%
2025-09-03	122.7300	122.7300	122.7300	122.7300	+2.275%	1	721	-17.950%
2025-09-02	120.7800	120.7800	120.0000	120.0000	-2.081%	2	720	-16.083%
2025-08-27	122.5000	122.5500	122.5000	122.5500	+3.856%	2	720	-17.829%
2025-08-26	119.8500	119.8500	118.0000	118.0000	-5.502%	7	718	-14.661%
2025-08-22	122.8900	124.8700	122.8900	124.8700	-0.224%	2	718	-19.356%
2025-08-20	125.6900	125.6900	125.1500	125.1500	-5.139%	3	718	-19.537%
2025-08-18	134.7000	134.7000	131.9300	131.9300	-4.399%	4	720	-23.672%
2025-08-15	138.0000	138.0000	138.0000	138.0000	-2.016%	1	717	-27.029%
2025-08-11	140.8400	140.8400	140.8400	140.8400	+1.837%	1	716	-28.500%
2025-08-07	141.4000	141.4000	138.3000	138.3000	-4.693%	2	716	-27.187%
2025-08-05	147.8300	147.8300	145.1100	145.1100	-4.690%	3	716	-30.604%
2025-08-04	150.5300	152.2500	150.5300	152.2500	+7.559%	14	715	-33.859%
2025-08-01	144.9500	144.9500	141.5500	141.5500	-6.629%	13	724	-28.859%
2025-07-31	165.7500	168.7300	150.4500	151.6000	+11.471%	12	721	-33.575%
2025-07-29	136.0000	136.0000	136.0000	136.0000	+0.741%	1	724	-25.956%
2025-07-25	131.8900	135.0000	131.8900	135.0000	+5.386%	4	724	-25.407%
2025-07-24	128.1000	128.1000	128.1000	128.1000	-1.157%	1	720	-21.390%
2025-07-21	129.6000	129.6000	129.6000	129.6000	-1.265%	1	720	-22.299%
2025-07-17	130.0000	132.5000	130.0000	131.2600	+4.299%	9	721	-23.282%
2025-07-15	124.7400	125.8500	124.7400	125.8500	+0.801%	2	720	-19.984%
2025-07-14	124.8500	124.8500	124.8500	124.8500	+0.241%	2	719	-19.343%
2025-07-11	125.6000	125.6000	124.5500	124.5500	+0.850%	4	717	-19.149%
2025-07-09	123.5000	123.5000	123.5000	123.5000	+3.921%	3	720	-18.462%
2025-07-08	118.8400	118.8400	118.8400	118.8400	+3.537%	1	723	-15.264%
2025-07-02	114.0000	114.7800	114.0000	114.7800	-0.529%	6	724	-12.267%
2025-07-01	116.2200	116.5000	115.3900	115.3900	-4.399%	13	723	-12.731%
2025-06-30	118.7000	120.7000	118.7000	120.7000	+0.124%	9	734	-16.570%
2025-06-27	120.4000	121.0000	120.2000	120.5500	-0.823%	17	734	-16.466%
2025-06-26	121.4500	121.5500	121.4500	121.5500	+4.201%	9	742	-17.153%
2025-06-25	118.5500	118.6000	115.5000	116.6500	+0.043%	25	734	-13.673%
2025-06-24	115.6000	116.6000	115.6000	116.6000	+2.822%	14	738	-13.636%
2025-06-23	104.7200	113.4000	104.7200	113.4000	+6.429%	259	749	-11.199%
2025-06-20	109.0000	109.0000	106.5500	106.5500	-2.738%	160	861	-5.490%
2025-06-18	105.3000	109.5500	105.3000	109.5500	+0.275%	51	984	-8.079%
2025-06-16	107.9500	109.2500	107.9500	109.2500	+2.872%	7	984	-7.826%
2025-06-13	107.7800	107.7800	106.2000	106.2000	-2.300%	32	979	-5.179%
2025-06-12	105.5000	109.1400	105.5000	108.7000	+5.024%	11	995	-7.360%
2025-06-11	101.8600	105.0000	101.8600	103.5000	+4.863%	13	997	-2.705%
2025-06-10	98.7000	98.7000	98.7000	98.7000	-3.904%	1	997	+2.026%
2025-06-09	102.7100	102.7100	102.7100	102.7100	-0.523%	1	998	-1.957%
2025-06-06	102.4000	104.3100	102.1800	103.2500	+2.532%	74	997	-2.470%
2025-06-05	100.0000	100.7000	99.9500	100.7000	+2.556%	6	999	0.000%
2025-06-04	98.1900	98.1900	98.1900	98.1900	+1.019%	1	1,003	+2.556%
2025-06-03	97.1100	97.2000	97.1100	97.2000	+0.882%	4	1,003	+3.601%
2025-06-02	96.3500	96.3500	96.3500	96.3500	+3.070%	1	1,005	+4.515%
2025-05-30	93.0000	93.4800	93.0000	93.4800	-1.579%	6	1,006	+7.724%
2025-05-29	94.3900	94.9800	94.3900	94.9800	+0.497%	2	1,009	+6.022%
2025-05-28	97.2500	97.2500	94.5100	94.5100	+0.085%	23	1,009	+6.550%
2025-05-27	94.6600	94.6600	94.3000	94.4300	+4.493%	22	1,009	+6.640%
2025-05-23	90.0000	90.3700	90.0000	90.3700	-3.348%	4	1,020	+11.431%
2025-05-20	92.8500	93.5000	92.8500	93.5000	-1.579%	101	1,020	+7.701%
2025-05-19	93.5200	95.0000	93.5200	95.0000	+4.499%	6	1,120	+6.000%
2025-05-16	87.9800	90.9100	87.9800	90.9100	-0.840%	12	1,123	+10.769%
2025-05-15	92.5000	93.2500	91.6800	91.6800	+2.436%	5	1,125	+9.839%
2025-05-14	89.5700	91.0100	89.0000	89.5000	+1.359%	17	1,126	+12.514%
2025-05-13	88.0700	88.5000	87.2000	88.3000	+2.377%	22	1,131	+14.043%
2025-05-12	84.0000	86.6900	84.0000	86.2500	+5.234%	10	1,131	+16.754%
2025-05-09	80.2300	81.9600	80.2300	81.9600	-3.735%	10	1,133	+22.865%
2025-05-08	83.0000	85.1400	83.0000	85.1400	+5.843%	6	1,134	+18.276%
2025-05-06	77.6900	80.6000	77.6900	80.4400	-1.542%	3	1,137	+25.186%
2025-05-05	76.6600	82.0000	76.6600	81.7000	+1.959%	12	1,138	+23.256%
2025-05-02	80.0000	81.7500	79.1500	80.1300	+12.621%	138	1,149	+25.671%
2025-05-01	79.6200	79.6200	71.1500	71.1500	+33.290%	148	1,182	+41.532%
2025-04-30	49.4500	53.3800	49.4500	53.3800	+2.792%	7	1,282	+88.647%
2025-04-29	51.8500	51.9300	51.5000	51.9300	+2.325%	5	1,288	+93.915%
2025-04-28	49.7000	50.7500	49.7000	50.7500	-0.490%	55	1,288	+98.424%
2025-04-25	49.0000	51.0000	48.5500	51.0000	+7.368%	16	1,239	+97.451%
2025-04-24	44.5700	47.5000	44.5700	47.5000	+11.372%	9	1,237	+112.000%
2025-04-23	43.8000	43.8000	42.6500	42.6500	+8.746%	16	1,235	+136.108%
2025-04-22	37.5000	39.2200	37.5000	39.2200	+10.169%	7	1,219	+156.757%
2025-04-21	36.7000	36.7000	35.6000	35.6000	-11.881%	10	1,218	+182.865%
2025-04-17	41.0500	42.1200	40.4000	40.4000	-2.297%	157	1,077	+149.257%
2025-04-16	45.5500	45.5500	41.3500	41.3500	-15.955%	15	1,077	+143.531%
2025-04-15	50.6600	50.6600	49.0000	49.2000	-2.767%	154	1,067	+104.675%
2025-04-14	53.8000	54.0100	50.6000	50.6000	-4.798%	103	916	+99.012%
2025-04-11	52.5000	53.1500	52.5000	53.1500	+22.156%	8	1,008	+89.464%
2025-04-10	43.5100	43.5100	43.5100	43.5100	-15.268%	1	1,007	+131.441%
2025-04-09	40.0000	51.3500	40.0000	51.3500	+43.959%	12	1,007	+96.105%
2025-04-08	40.7300	41.2000	35.6700	35.6700	-5.007%	82	1,008	+182.310%
2025-04-07	36.1500	37.5500	33.9000	37.5500	-2.645%	42	1,007	+168.176%
2025-04-04	42.4700	43.2300	38.5700	38.5700	-14.308%	44	1,006	+161.084%
2025-04-03	42.5100	45.2000	42.5100	45.0100	+10.454%	7	1,021	+123.728%
2025-03-31	43.8500	43.8500	40.7500	40.7500	-11.949%	9	1,025	+147.117%
2025-03-28	45.8500	46.2800	45.6600	46.2800	-9.255%	10	1,026	+117.589%
2025-03-26	53.4500	53.4500	51.0000	51.0000	-6.233%	7	1,023	+97.451%
2025-03-25	54.8000	54.8000	54.0300	54.3900	+1.854%	3	1,027	+85.144%
2025-03-24	52.6800	53.4000	52.6800	53.4000	+7.879%	3	1,026	+88.577%
2025-03-21	48.6700	49.5000	48.6700	49.5000	-4.181%	48	1,024	+103.434%
2025-03-19	51.8000	51.8000	51.6600	51.6600	+4.575%	2	1,006	+94.928%
2025-03-18	51.3800	51.3800	49.4000	49.4000	-8.907%	19	1,004	+103.846%
2025-03-17	51.5500	54.2300	51.5500	54.2300	+8.395%	14	988	+85.691%
2025-03-14	50.0300	50.0300	50.0300	50.0300	+3.368%	2	981	+101.279%
2025-03-13	48.8500	48.8500	47.7500	48.4000	-2.772%	12	983	+108.058%
2025-03-12	50.8000	50.8000	49.7800	49.7800	+2.639%	4	983	+102.290%
2025-03-11	50.1300	50.8400	48.5000	48.5000	-1.302%	16	981	+107.629%
2025-03-10	51.4200	51.4200	48.6800	49.1400	-14.390%	8	983	+104.925%
2025-03-07	57.4000	57.4000	57.4000	57.4000	-4.333%	2	984	+75.436%
2025-03-06	58.8600	61.5000	58.8600	60.0000	+12.275%	6	990	+67.833%
2025-03-04	50.2500	53.4400	50.2500	53.4400	-2.125%	9	990	+88.436%
2025-03-03	57.1000	57.6500	54.6000	54.6000	-7.143%	20	992	+84.432%
2025-02-28	56.0900	58.8000	55.3000	58.8000	+3.704%	184	999	+71.259%
2025-02-27	59.7000	59.7000	56.7000	56.7000	-5.105%	6	990	+77.601%
2025-02-26	57.7700	61.5000	57.7000	59.7500	-1.321%	35	991	+68.536%
2025-02-25	60.6200	61.0000	60.0000	60.5500	-5.154%	49	1,053	+66.309%
2025-02-24	63.1200	63.8400	60.1500	63.8400	-2.979%	39	1,053	+57.738%
2025-02-21	70.4000	70.4000	65.8000	65.8000	-6.733%	42	1,072	+53.040%
2025-02-20	69.5000	71.8500	68.6000	70.5500	+2.246%	33	1,068	+42.736%
2025-02-19	65.5400	69.0000	65.5400	69.0000	+6.729%	19	1,050	+45.942%
2025-02-18	66.6500	66.6500	64.5000	64.6500	+0.388%	22	1,043	+55.762%
2025-02-14	63.9100	65.1300	63.8200	64.4000	-2.866%	36	1,038	+56.366%
2025-02-13	66.1000	66.3000	65.3000	66.3000	+1.067%	9	1,031	+51.885%
2025-02-12	63.5700	66.5000	63.5700	65.6000	-2.613%	15	1,031	+53.506%
2025-02-11	68.0000	68.0000	66.7000	67.3600	-0.795%	11	1,029	+49.495%
2025-02-10	68.3000	68.5500	67.7200	67.9000	+2.848%	13	1,018	+48.306%
2025-02-07	70.4000	70.4000	66.0200	66.0200	-5.348%	72	1,020	+52.530%
2025-02-06	70.3700	70.3700	69.7500	69.7500	+1.974%	5	1,014	+44.373%
2025-02-05	67.9000	69.0000	67.5500	68.4000	+0.293%	5	1,009	+47.222%