Dark

MSFT20270115C440
MSFT Jan 15 2027 440.00 Call (MSFT270115C00440000)
option OPRA

EOD

Sep 29, 2026

84.33+2.094%(+1.73)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	82.0000	84.3300	80.1500	84.3300	+2.094%	14	5,593	0.000%
2026-09-28	79.0000	84.2000	77.9300	82.6000	-7.212%	21	5,602	+2.094%
2026-09-25	83.5000	91.0000	83.5000	89.0200	+25.028%	82	5,617	-5.268%
2026-09-24	67.8600	71.5600	67.8600	71.2000	-4.749%	19	5,656	+18.441%
2026-09-23	81.9300	82.2300	74.7500	74.7500	+0.673%	12	5,660	+12.816%
2026-09-22	80.1500	82.1500	70.9700	74.2500	-0.054%	22	5,662	+13.576%
2026-09-21	69.7300	74.2900	69.7300	74.2900	+4.708%	25	5,669	+13.515%
2026-09-18	70.0000	70.9500	70.0000	70.9500	-4.018%	23	5,665	+18.858%
2026-09-17	72.6500	75.0000	72.6500	73.9200	+1.538%	14	5,686	+14.083%
2026-09-16	71.9300	72.8000	71.9300	72.8000	-3.932%	22	5,696	+15.838%
2026-09-15	75.7800	75.7800	75.7800	75.7800	-8.511%	1	5,705	+11.283%
2026-09-14	73.9600	84.6500	73.9600	82.8300	+11.706%	23	5,706	+1.811%
2026-09-11	74.5200	74.5200	70.0000	74.1500	+4.599%	28	5,714	+13.729%
2026-09-10	70.2700	72.1500	70.2700	70.8900	+0.625%	8	5,735	+18.959%
2026-09-09	70.7500	70.7500	70.2200	70.4500	+0.213%	5	5,740	+19.702%
2026-09-08	71.1200	71.1200	68.8500	70.3000	-8.044%	18	5,738	+19.957%
2026-09-04	79.9500	80.6400	76.4500	76.4500	-11.444%	174	5,684	+10.307%
2026-09-03	78.5600	90.5900	78.5600	86.3300	+19.059%	680	5,684	-2.317%
2026-09-02	77.3800	77.3800	72.4500	72.5100	-8.064%	62	5,701	+16.301%
2026-09-01	78.0700	78.8700	78.0700	78.8700	-6.163%	2	5,727	+6.923%
2026-08-31	85.8000	87.2400	84.0500	84.0500	-6.089%	11	5,726	+0.333%
2026-08-28	84.3300	93.4600	84.3300	89.5000	+7.702%	214	5,731	-5.777%
2026-08-27	78.3200	84.2500	78.3200	83.1000	+9.921%	111	5,577	+1.480%
2026-08-26	74.0000	76.6500	73.8500	75.6000	+5.131%	127	5,525	+11.548%
2026-08-25	70.4500	72.2000	70.4500	71.9100	+1.711%	26	5,515	+17.272%
2026-08-24	68.3000	70.7000	68.3000	70.7000	+5.052%	6	5,527	+19.279%
2026-08-21	67.7000	67.7000	67.0000	67.3000	+1.493%	6	5,531	+25.305%
2026-08-20	66.0000	66.3100	65.1000	66.3100	-0.510%	23	5,528	+27.175%
2026-08-19	64.5000	68.8000	64.5000	66.6500	+1.523%	19	5,524	+26.527%
2026-08-18	64.4400	66.6000	64.4400	65.6500	+1.000%	40	5,522	+28.454%
2026-08-17	68.4500	68.4500	63.8000	65.0000	-14.921%	92	5,517	+29.738%
2026-08-14	78.2000	78.9900	76.4000	76.4000	-3.169%	13	5,487	+10.380%
2026-08-13	78.4500	80.6500	75.2000	78.9000	+5.060%	98	5,489	+6.882%
2026-08-12	80.3700	80.3700	74.2000	75.1000	-9.790%	130	5,468	+12.290%
2026-08-11	85.2000	85.2000	81.7700	83.2500	-3.321%	116	5,479	+1.297%
2026-08-10	84.6300	92.1000	84.6300	86.1100	+4.338%	160	5,464	-2.067%
2026-08-07	85.0000	86.8000	81.3000	82.5300	+0.146%	155	5,483	+2.181%
2026-08-06	76.0000	82.8000	76.0000	82.4100	+8.434%	136	5,516	+2.330%
2026-08-05	78.9000	79.0000	73.4600	76.0000	-1.935%	269	5,526	+10.961%
2026-08-04	74.5000	83.0000	71.8500	77.5000	+4.027%	132	5,697	+8.813%
2026-08-03	64.7500	76.6800	64.6500	74.5000	+32.397%	447	5,740	+13.195%
2026-07-31	47.6100	56.8500	47.6100	56.2700	+14.860%	424	5,830	+49.867%
2026-07-30	41.2300	53.8000	38.7000	48.9900	+119.883%	3,094	5,874	+72.137%
2026-07-29	22.5700	26.4500	22.2500	22.2800	-5.593%	328	6,351	+278.501%
2026-07-28	24.0000	26.4200	23.1200	23.6000	+5.830%	137	6,266	+257.331%
2026-07-27	23.0600	24.0200	22.3000	22.3000	+9.046%	392	6,249	+278.161%
2026-07-24	22.0000	22.1000	20.4500	20.4500	+1.238%	289	6,078	+312.372%
2026-07-23	21.7300	21.7500	19.5500	20.2000	-18.548%	230	6,024	+317.475%
2026-07-22	26.9100	26.9100	23.7000	24.8000	-12.522%	155	6,090	+240.040%
2026-07-21	28.0000	29.0000	27.1000	28.3500	-2.611%	47	6,046	+197.460%
2026-07-20	25.6800	30.1000	25.6800	29.1100	+5.662%	270	6,030	+189.694%
2026-07-17	26.7800	28.2000	25.4500	27.5500	-7.860%	245	6,101	+206.098%
2026-07-16	29.5000	31.7500	26.6900	29.9000	+6.217%	294	6,085	+182.040%
2026-07-15	25.6500	28.8000	24.3500	28.1500	+18.576%	234	6,199	+199.574%
2026-07-14	22.0000	24.4700	22.0000	23.7400	-7.266%	351	6,150	+255.223%
2026-07-13	25.5100	26.8000	23.5900	25.6000	+6.004%	150	6,112	+229.414%
2026-07-10	25.0000	26.0500	22.2000	24.1500	+4.095%	192	6,123	+249.193%
2026-07-09	19.7800	23.2000	19.7800	23.2000	+0.870%	57	6,077	+263.491%
2026-07-08	23.1700	23.5000	22.2000	23.0000	-9.449%	383	6,037	+266.652%
2026-07-07	27.6300	28.3000	25.4000	25.4000	+2.876%	62	5,732	+232.008%
2026-07-06	24.0000	25.1500	23.4400	24.6900	-8.556%	65	5,732	+241.555%
2026-07-02	25.0500	27.3500	24.5500	27.0000	+11.340%	351	5,536	+212.333%
2026-07-01	22.6100	26.5000	21.5000	24.2500	+18.293%	229	5,536	+247.753%
2026-06-30	20.2300	20.7500	19.2000	20.5000	+3.797%	190	5,493	+311.366%
2026-06-29	22.5000	23.0000	19.2500	19.7500	-10.227%	424	5,540	+326.987%
2026-06-26	16.5000	22.0000	16.5000	22.0000	+43.229%	231	5,827	+283.318%
2026-06-25	16.7500	16.7500	14.3000	15.3600	-11.470%	355	5,794	+449.023%
2026-06-24	19.0000	21.5000	17.3500	17.3500	-11.795%	122	5,689	+386.052%
2026-06-23	20.0000	20.9000	19.4600	19.6700	+9.278%	85	5,682	+328.724%
2026-06-22	21.0000	23.0000	18.0000	18.0000	-19.607%	732	5,667	+368.500%
2026-06-18	21.3000	22.7200	20.2000	22.3900	+2.237%	177	5,617	+276.641%
2026-06-17	25.6000	25.6000	21.2900	21.9000	-18.889%	159	5,617	+285.068%
2026-06-16	26.7000	27.9000	26.1500	27.0000	-8.319%	643	5,617	+212.333%
2026-06-15	28.7500	30.7500	28.0500	29.4500	+9.683%	141	5,511	+186.350%
2026-06-12	26.1000	26.8500	24.0000	26.8500	-1.396%	73	5,492	+214.078%
2026-06-11	28.0000	29.0000	24.7800	27.2300	-8.316%	327	5,479	+209.695%
2026-06-10	30.5500	32.5000	29.4400	29.7000	-6.191%	91	5,388	+183.939%
2026-06-09	34.0000	35.5000	29.8500	31.6600	-10.817%	151	5,358	+166.361%
2026-06-08	37.7000	37.7000	33.8000	35.5000	-5.409%	317	5,349	+137.549%
2026-06-05	43.2300	43.2300	35.8500	37.5300	-12.619%	952	5,288	+124.700%
2026-06-04	45.5800	46.7200	42.4300	42.9500	-1.941%	149	4,948	+96.345%
2026-06-03	49.9000	50.5000	41.6900	43.8000	-14.620%	391	4,911	+92.534%
2026-06-02	56.0000	56.0000	51.0800	51.3000	-19.969%	341	4,887	+64.386%
2026-06-01	64.2500	66.4000	60.5000	64.1000	+16.758%	266	4,787	+31.560%
2026-05-29	43.5000	55.0000	43.5000	54.9000	+33.091%	548	4,850	+53.607%
2026-05-28	34.8400	43.4500	34.8400	41.2500	+20.297%	436	4,742	+104.436%
2026-05-27	33.2000	35.6500	33.0300	34.2900	-2.861%	87	4,739	+145.932%
2026-05-26	35.2000	38.1000	34.1700	35.3000	-3.946%	143	4,754	+138.895%
2026-05-22	39.0500	39.9000	36.1300	36.7500	-2.000%	41	4,753	+129.469%
2026-05-21	39.0000	39.0000	36.3000	37.5000	-2.471%	216	4,756	+124.880%
2026-05-20	34.0000	38.4500	33.7500	38.4500	+5.923%	59	4,756	+119.324%
2026-05-19	42.8500	44.0000	36.3000	36.3000	-6.804%	126	4,655	+132.314%
2026-05-18	36.6000	40.7600	36.4900	38.9500	-0.409%	140	4,655	+116.508%
2026-05-15	35.2700	42.7900	34.6500	39.1100	+20.338%	260	4,655	+115.623%
2026-05-14	30.0000	34.1000	28.3100	32.5000	+7.261%	133	4,569	+159.477%
2026-05-13	29.0500	30.6500	28.3200	30.3000	-2.227%	156	4,596	+178.317%
2026-05-12	33.3300	33.3300	30.7000	30.9900	-5.920%	102	4,596	+172.120%
2026-05-11	31.0300	33.1500	30.0000	32.9400	-5.181%	121	4,596	+156.011%
2026-05-08	36.0500	36.0500	34.2300	34.7400	-7.311%	120	4,587	+142.746%
2026-05-07	36.8000	41.4000	36.7600	37.4800	+11.382%	218	4,588	+125.000%
2026-05-06	31.6500	34.5500	29.6000	33.6500	+3.794%	72	4,577	+150.609%
2026-05-05	34.6700	34.6700	30.9500	32.4200	-1.758%	178	4,564	+160.117%
2026-05-04	33.1400	37.3000	32.9000	33.0000	-4.872%	230	4,442	+155.545%
2026-05-01	33.5000	36.2400	33.5000	34.6900	+8.406%	107	4,350	+143.096%
2026-04-30	36.0500	36.0500	28.0000	32.0000	-25.495%	362	4,350	+163.531%
2026-04-29	43.1400	44.2300	41.4100	42.9500	-5.915%	123	4,271	+96.345%
2026-04-28	42.7000	46.3000	42.0000	45.6500	+2.815%	85	4,264	+84.732%
2026-04-27	41.7500	44.4000	39.0000	44.4000	+2.802%	77	4,282	+89.932%
2026-04-24	39.0000	43.1900	39.0000	43.1900	+11.891%	89	4,272	+95.254%
2026-04-23	39.9500	41.9100	37.2000	38.6000	-17.977%	309	4,249	+118.472%
2026-04-22	43.5500	47.5700	42.4000	47.0600	+11.702%	183	4,173	+79.197%
2026-04-21	39.8500	44.6500	39.8500	42.1300	+9.145%	314	4,067	+100.166%
2026-04-20	41.4100	41.4500	38.2700	38.6000	-8.790%	152	4,067	+118.472%
2026-04-17	43.1400	47.7000	40.7200	42.3200	+2.222%	487	4,073	+99.267%
2026-04-16	40.3000	42.2500	37.3600	41.4000	+11.290%	213	4,136	+103.696%
2026-04-15	31.0000	38.7000	28.2600	37.2000	+30.710%	483	4,225	+126.694%
2026-04-14	26.1500	29.7000	26.1500	28.4600	+14.068%	524	4,415	+196.311%
2026-04-13	19.7700	25.0000	19.7700	24.9500	+28.608%	236	4,220	+237.996%
2026-04-10	20.1400	20.5000	19.0500	19.4000	-1.523%	135	4,178	+334.691%
2026-04-09	18.2500	19.7000	17.6000	19.7000	-0.253%	160	4,112	+328.071%
2026-04-08	22.5000	22.5000	19.1000	19.7500	+3.403%	605	4,044	+326.987%
2026-04-07	18.4100	19.1000	17.8500	19.1000	-2.898%	61	4,119	+341.518%
2026-04-06	20.4000	20.4000	19.4000	19.6700	-3.103%	42	4,104	+328.724%
2026-04-02	18.4100	20.3000	18.1300	20.3000	+4.639%	75	4,067	+315.419%
2026-04-01	19.8000	20.4500	19.2000	19.4000	-1.020%	128	4,067	+334.691%
2026-03-31	18.8000	20.3500	17.8000	19.6000	+13.295%	137	4,131	+330.255%
2026-03-30	17.7500	18.6500	16.3000	17.3000	+5.167%	130	4,105	+387.457%
2026-03-27	17.5000	17.5000	16.4500	16.4500	-12.825%	162	4,073	+412.644%
2026-03-26	20.3500	21.1500	18.6000	18.8700	-7.044%	165	4,046	+346.900%
2026-03-25	21.8700	21.8700	19.9000	20.3000	-4.155%	515	4,011	+315.419%
2026-03-24	23.5000	23.5000	20.8000	21.1800	-13.018%	115	3,806	+298.159%
2026-03-23	26.0000	26.2000	24.1200	24.3500	-2.405%	326	3,761	+246.324%
2026-03-20	25.6000	26.2000	24.9500	24.9500	-9.437%	148	3,631	+237.996%
2026-03-19	28.1300	29.1000	26.6700	27.5500	-4.671%	55	3,588	+206.098%
2026-03-18	31.1300	31.1500	28.5500	28.9000	-8.399%	453	3,372	+191.799%
2026-03-17	33.2500	33.3000	31.4500	31.5500	-3.251%	89	3,336	+167.290%
2026-03-16	32.1000	33.0200	31.2000	32.6100	+0.960%	80	3,282	+158.602%
2026-03-13	34.7500	35.5000	31.9500	32.3000	-10.526%	399	3,252	+161.084%
2026-03-12	37.9500	37.9500	35.5000	36.1000	-0.276%	86	2,983	+133.601%
2026-03-11	38.3000	39.1600	35.2500	36.2000	-3.979%	279	2,934	+132.956%
2026-03-10	38.5000	38.6200	37.0000	37.7000	-6.914%	97	2,766	+123.687%
2026-03-09	40.0000	40.5000	38.0500	40.5000	-0.613%	75	2,734	+108.222%
2026-03-06	42.4000	43.0000	40.7500	40.7500	-3.823%	422	2,726	+106.945%
2026-03-05	40.7500	42.3700	39.5000	42.3700	+8.780%	86	2,461	+99.032%
2026-03-04	36.4500	41.2900	36.4500	38.9500	+1.963%	177	2,449	+116.508%
2026-03-03	33.3500	39.1700	33.2800	38.2000	+9.049%	130	2,459	+120.759%
2026-03-02	33.7500	36.3600	33.7500	35.0300	+6.152%	88	2,475	+140.737%
2026-02-27	31.1300	34.5700	31.1300	33.0000	-9.959%	51	2,428	+155.545%
2026-02-26	37.6500	38.6000	35.3000	36.6500	+3.239%	734	2,398	+130.095%
2026-02-25	31.1000	35.6500	31.1000	35.5000	+17.394%	123	2,275	+137.549%
2026-02-24	28.1500	30.3000	28.1500	30.2400	+7.425%	113	2,275	+178.869%
2026-02-23	32.3900	32.4000	27.9400	28.1500	-16.120%	257	2,247	+199.574%
2026-02-20	32.7500	34.6500	32.7500	33.5600	-1.871%	139	2,188	+151.281%
2026-02-19	34.4600	36.7400	33.3500	34.2000	+0.146%	373	2,103	+146.579%
2026-02-18	32.9600	34.8500	32.9600	34.1500	+3.642%	149	2,009	+146.940%
2026-02-17	34.6400	34.6500	32.7500	32.9500	-7.052%	191	1,998	+155.933%
2026-02-13	36.4500	37.0000	34.4000	35.4500	-1.418%	535	1,873	+137.884%
2026-02-12	37.1000	37.6500	34.4000	35.9600	-2.016%	434	1,873	+134.511%
2026-02-11	41.5000	41.5000	36.0200	36.7000	-9.828%	117	1,735	+129.782%
2026-02-10	43.2000	46.5500	40.7000	40.7000	-1.620%	93	1,695	+107.199%
2026-02-09	36.5000	41.5000	35.7500	41.3700	+13.967%	66	1,682	+103.843%
2026-02-06	34.7500	36.3000	32.0000	36.3000	+10.334%	254	1,673	+132.314%
2026-02-05	37.5500	37.5500	32.1700	32.9000	-18.966%	225	1,635	+156.322%
2026-02-04	40.6000	42.5800	38.5800	40.6000	+3.969%	158	1,525	+107.709%
2026-02-03	43.7500	43.7500	38.0000	39.0500	-12.640%	179	1,505	+115.954%
2026-02-02	49.6000	49.6000	44.7000	44.7000	-10.241%	288	1,465	+88.658%
2026-01-30	55.0000	55.0000	48.0000	49.8000	-3.675%	570	1,408	+69.337%
2026-01-29	58.0000	58.0000	45.5000	51.7000	-38.489%	697	1,308	+63.114%
2026-01-28	83.2000	84.0500	81.0000	84.0500	+1.596%	61	1,011	+0.333%
2026-01-27	79.8600	83.4500	79.8600	82.7300	+9.853%	36	974	+1.934%
2026-01-26	72.7000	78.0000	72.6300	75.3100	+3.448%	25	980	+11.977%
2026-01-23	63.5000	75.5000	63.5000	72.8000	+15.501%	28	976	+15.838%
2026-01-22	59.6500	63.0300	58.3300	63.0300	+10.115%	25	986	+33.793%
2026-01-21	62.0000	62.0000	55.3500	57.2400	-11.063%	258	985	+47.327%
2026-01-20	61.5000	64.3600	61.5000	64.3600	-5.353%	17	945	+31.029%
2026-01-16	66.8000	69.0500	66.8000	68.0000	+1.735%	22	938	+24.015%
2026-01-15	67.8200	69.1000	66.4000	66.8400	-2.009%	17	938	+26.167%
2026-01-14	72.0000	72.0000	68.2100	68.2100	-7.512%	19	937	+23.633%
2026-01-13	77.5000	77.8300	73.5000	73.7500	-6.728%	28	924	+14.346%
2026-01-12	82.4800	82.4800	79.0700	79.0700	-2.683%	38	914	+6.652%
2026-01-09	79.0000	81.2500	77.2500	81.2500	+0.185%	47	906	+3.791%
2026-01-08	81.5000	81.5000	81.1000	81.1000	-4.386%	6	901	+3.983%
2026-01-07	84.2500	88.3000	84.2500	84.8200	+5.893%	15	899	-0.578%
2026-01-06	77.0600	80.1000	76.4000	80.1000	+3.089%	10	905	+5.281%
2026-01-05	77.1400	79.3000	76.1000	77.7000	+0.844%	43	909	+8.533%
2026-01-02	83.0000	83.0000	77.0500	77.0500	-9.936%	38	905	+9.448%
2025-12-31	86.2900	87.1700	85.5500	85.5500	-4.178%	36	913	-1.426%
2025-12-30	86.8400	89.5300	86.8400	89.2800	+1.535%	9	913	-5.544%
2025-12-29	87.3000	87.9300	86.2000	87.9300	-0.532%	13	915	-4.094%
2025-12-26	88.0000	88.7400	88.0000	88.4000	-2.050%	8	918	-4.604%
2025-12-24	88.4500	90.2500	88.4500	90.2500	+0.838%	3	920	-6.560%
2025-12-23	89.3000	89.5000	89.3000	89.5000	+1.705%	2	920	-5.777%
2025-12-22	87.4500	89.4000	87.4500	88.0000	-2.113%	6	920	-4.170%
2025-12-19	88.5000	89.9000	87.7800	89.9000	+1.148%	4	918	-6.196%
2025-12-18	88.5000	90.6000	88.5000	88.8800	+5.183%	6	917	-5.119%
2025-12-17	83.2000	84.5000	83.2000	84.5000	+2.115%	3	917	-0.201%
2025-12-16	82.7000	82.7500	81.1500	82.7500	+0.036%	44	917	+1.909%
2025-12-15	87.9000	87.9000	82.5000	82.7200	-4.480%	13	886	+1.946%
2025-12-12	87.5000	88.0000	86.0000	86.6000	-5.613%	7	893	-2.621%
2025-12-11	88.5600	91.7500	87.6100	91.7500	+6.315%	218	895	-8.087%
2025-12-10	88.3600	88.3600	85.9700	86.3000	-10.198%	19	708	-2.283%
2025-12-09	94.8500	96.1000	94.8500	96.1000	+1.264%	3	704	-12.248%
2025-12-08	93.9400	94.9000	93.9400	94.9000	+6.034%	2	702	-11.138%
2025-12-05	89.8000	90.0000	89.5000	89.5000	+3.768%	3	702	-5.777%
2025-12-04	86.6700	87.4000	85.5300	86.2500	-1.089%	8	701	-2.226%
2025-12-03	85.0000	89.5000	85.0000	87.2000	-6.688%	31	698	-3.291%
2025-12-01	92.9500	94.7000	92.9500	93.4500	-2.606%	3	687	-9.759%
2025-11-28	95.9500	95.9500	95.9500	95.9500	+2.653%	3	686	-12.110%
2025-11-26	90.7900	93.4700	88.9700	93.4700	+7.227%	6	681	-9.779%
2025-11-25	79.9200	87.2000	79.9200	87.1700	+2.855%	18	681	-3.258%
2025-11-24	85.7900	85.7900	84.4000	84.7500	+0.450%	14	672	-0.496%
2025-11-21	86.3900	86.3900	84.3700	84.3700	-7.030%	2	664	-0.047%
2025-11-20	96.6000	96.6000	90.2500	90.7500	-6.007%	12	665	-7.074%
2025-11-19	96.5500	96.5500	96.5500	96.5500	-2.720%	1	664	-12.657%
2025-11-18	103.0500	103.0500	96.2800	99.2500	-9.485%	6	665	-15.033%
2025-11-17	110.0000	110.0000	109.6500	109.6500	+1.060%	2	663	-23.092%
2025-11-13	111.9000	111.9000	108.5000	108.5000	-2.252%	2	664	-22.276%
2025-11-12	107.4500	111.0000	104.9000	111.0000	-0.090%	5	664	-24.027%
2025-11-11	109.2500	111.1500	109.2500	111.1000	+1.927%	7	662	-24.095%
2025-11-10	109.0000	109.0000	109.0000	109.0000	+5.774%	3	660	-22.633%
2025-11-07	103.0500	103.0500	103.0500	103.0500	-1.388%	1	660	-18.166%
2025-11-06	108.1000	108.1000	103.5000	104.5000	-5.430%	19	660	-19.301%
2025-11-05	113.8800	113.8800	110.5000	110.5000	-3.662%	8	672	-23.683%
2025-11-04	113.8500	114.7000	113.8500	114.7000	-2.797%	2	671	-26.478%
2025-11-03	121.8000	121.8000	118.0000	118.0000	-0.102%	4	672	-28.534%
2025-10-31	117.9000	118.1400	117.9000	118.1200	-5.489%	13	672	-28.607%
2025-10-30	127.1500	127.1500	124.5300	124.9800	-8.774%	9	664	-32.525%
2025-10-29	136.5200	137.0000	136.5200	137.0000	-1.226%	3	659	-38.445%
2025-10-28	141.2500	142.1500	138.7000	138.7000	+7.220%	5	657	-39.200%
2025-10-27	127.1000	129.3600	127.1000	129.3600	+6.294%	4	657	-34.810%
2025-10-24	121.7000	121.7000	121.7000	121.7000	0.000%	1	657	-30.707%
2025-10-23	121.7000	121.7000	121.7000	121.7000	-0.564%	1	657	-30.707%
2025-10-22	119.5000	122.3900	119.5000	122.3900	+4.250%	2	657	-31.097%
2025-10-21	116.6000	117.4000	116.6000	117.4000	+0.094%	3	656	-28.169%
2025-10-20	117.2900	117.2900	117.2900	117.2900	+3.751%	2	656	-28.101%
2025-10-17	113.0500	113.0500	113.0500	113.0500	-3.500%	2	656	-25.405%
2025-10-16	117.1500	117.1500	117.1500	117.1500	+2.216%	1	656	-28.015%
2025-10-15	113.9800	114.6100	113.9800	114.6100	-1.622%	10	656	-26.420%
2025-10-10	121.4000	121.4000	115.9600	116.5000	-3.159%	9	651	-27.614%
2025-10-09	120.3000	120.3000	120.3000	120.3000	-1.780%	1	651	-29.900%
2025-10-06	121.0000	123.0500	121.0000	122.4800	+4.088%	10	651	-31.148%
2025-10-03	118.0000	119.5000	117.6700	117.6700	+0.315%	9	652	-28.333%
2025-10-02	119.3000	119.3000	117.3000	117.3000	-1.718%	4	648	-28.107%
2025-10-01	118.7000	119.3500	118.5500	119.3500	+2.315%	3	650	-29.342%
2025-09-30	116.6500	116.6500	116.6500	116.6500	+6.481%	1	650	-27.707%
2025-09-26	109.5500	109.5500	109.5500	109.5500	-0.842%	1	650	-23.021%
2025-09-23	112.7000	112.7000	110.4800	110.4800	-3.088%	4	651	-23.669%
2025-09-22	116.0500	116.0500	114.0000	114.0000	-2.606%	6	650	-26.026%
2025-09-19	113.7500	117.0500	112.4500	117.0500	+5.128%	3	645	-27.954%
2025-09-18	111.6500	111.6500	111.3400	111.3400	-2.033%	50	645	-24.259%
2025-09-16	113.1700	113.6500	113.1600	113.6500	+0.762%	3	670	-25.799%
2025-09-12	111.1000	113.6000	111.1000	112.7900	+8.036%	13	667	-25.233%
2025-09-11	105.4100	105.4100	103.9200	104.4000	-0.096%	18	665	-19.224%
2025-09-10	104.0000	104.6500	103.9500	104.5000	+2.905%	5	661	-19.301%
2025-09-09	101.5500	101.5500	101.5500	101.5500	+3.517%	1	660	-16.957%
2025-09-05	104.5000	104.5000	98.0900	98.1000	-10.550%	65	660	-14.037%
2025-09-04	109.6700	109.6700	109.6700	109.6700	+2.066%	1	680	-23.106%
2025-09-03	107.8500	107.8500	107.4500	107.4500	+3.566%	3	681	-21.517%
2025-09-02	103.7500	103.7500	103.7500	103.7500	-6.700%	8	681	-18.718%
2025-08-29	109.0800	111.2000	109.0800	111.2000	+0.633%	7	680	-24.164%
2025-08-28	109.6000	110.5000	109.6000	110.5000	+3.464%	4	680	-23.683%
2025-08-26	106.8000	106.8000	106.8000	106.8000	-2.332%	1	676	-21.039%
2025-08-25	109.3500	109.3500	109.3500	109.3500	-1.619%	1	676	-22.881%
2025-08-21	111.1500	111.1500	111.1500	111.1500	+0.009%	1	675	-24.130%
2025-08-20	109.9300	111.1400	109.1400	111.1400	-1.646%	4	675	-24.123%
2025-08-19	113.0000	113.0000	113.0000	113.0000	-4.802%	1	672	-25.372%
2025-08-18	121.0400	121.0400	118.7000	118.7000	-5.606%	6	673	-28.955%
2025-08-15	125.7500	125.7500	125.7500	125.7500	+1.460%	1	673	-32.938%
2025-08-13	126.4800	126.4800	123.9400	123.9400	-5.027%	8	673	-31.959%
2025-08-12	128.1000	130.5000	128.1000	130.5000	+4.026%	14	670	-35.379%
2025-08-11	125.4500	125.4500	125.4500	125.4500	+1.096%	1	670	-32.778%
2025-08-08	124.0900	124.0900	124.0900	124.0900	+1.630%	1	670	-32.041%
2025-08-07	122.1000	122.1000	122.1000	122.1000	-10.221%	2	671	-30.934%
2025-08-04	135.0000	136.0000	134.4600	136.0000	+8.800%	5	669	-37.993%
2025-08-01	126.8700	126.9000	125.0000	125.0000	-8.592%	152	666	-32.536%
2025-07-31	136.7500	136.7500	136.7500	136.7500	+16.264%	2	666	-38.333%
2025-07-28	117.6200	117.6200	117.6200	117.6200	-3.313%	2	666	-28.303%
2025-07-25	121.6500	121.6500	121.6500	121.6500	+4.871%	2	666	-30.678%
2025-07-24	116.5500	116.5500	116.0000	116.0000	+0.651%	3	666	-27.302%
2025-07-21	115.7500	115.7500	115.2500	115.2500	+0.113%	3	663	-26.829%
2025-07-18	115.7400	116.1000	115.1200	115.1200	-2.606%	14	662	-26.746%
2025-07-17	116.9600	118.2000	116.9600	118.2000	+5.819%	6	661	-28.655%
2025-07-16	110.9400	111.7000	110.9400	111.7000	+1.610%	4	656	-24.503%
2025-07-14	111.5000	111.5000	109.7800	109.9300	-0.018%	33	656	-23.288%
2025-07-09	111.4100	111.4100	108.6000	109.9500	+4.179%	5	656	-23.302%
2025-07-08	104.5100	105.5400	104.4500	105.5400	+0.428%	152	655	-20.097%
2025-07-07	105.0900	105.0900	105.0900	105.0900	-2.856%	2	566	-19.754%
2025-07-03	108.1800	108.1800	108.1800	108.1800	+7.258%	1	563	-22.047%
2025-07-02	101.6500	101.6500	100.8600	100.8600	-3.010%	10	563	-16.389%
2025-07-01	103.9900	103.9900	103.9900	103.9900	-3.534%	15	562	-18.906%
2025-06-30	106.8200	107.8000	106.7300	107.8000	+0.804%	12	567	-21.772%
2025-06-26	105.0000	106.9400	104.4500	106.9400	+3.424%	26	555	-21.143%
2025-06-25	104.0000	104.0000	102.7000	103.4000	+1.026%	9	545	-18.443%
2025-06-24	100.4800	102.3500	100.4800	102.3500	+2.350%	10	546	-17.606%
2025-06-23	94.8500	100.0000	94.8500	100.0000	+4.822%	2	546	-15.670%
2025-06-20	97.0000	97.0000	95.4000	95.4000	+0.814%	6	548	-11.604%
2025-06-16	96.1500	96.1500	94.6300	94.6300	+2.082%	8	550	-10.884%
2025-06-13	93.2800	95.1500	92.7000	92.7000	-3.818%	150	553	-9.029%
2025-06-12	95.5800	96.6800	95.5800	96.3800	+4.545%	8	601	-12.503%
2025-06-11	92.1900	92.1900	92.1900	92.1900	+3.526%	1	595	-8.526%
2025-06-10	88.1000	89.0500	88.1000	89.0500	-0.224%	2	594	-5.300%
2025-06-06	90.6000	90.6000	88.0200	89.2500	+2.586%	20	595	-5.513%
2025-06-05	86.8000	87.0000	86.5000	87.0000	+2.005%	5	593	-3.069%
2025-06-03	84.6600	85.2900	84.5100	85.2900	+2.058%	3	596	-1.126%
2025-06-02	83.5700	83.5700	83.5700	83.5700	+1.420%	1	596	+0.909%
2025-05-29	81.4000	82.4000	81.4000	82.4000	0.000%	4	596	+2.342%
2025-05-28	82.4000	82.4000	82.4000	82.4000	-1.021%	1	594	+2.342%
2025-05-27	83.2300	83.2500	82.7500	83.2500	+6.390%	13	594	+1.297%
2025-05-23	78.2500	78.2500	78.2500	78.2500	-4.909%	2	591	+7.770%
2025-05-22	82.2900	82.2900	82.2900	82.2900	+2.186%	1	591	+2.479%
2025-05-21	80.5300	80.5300	80.5300	80.5300	-1.214%	1	591	+4.719%
2025-05-20	80.8800	82.0000	80.8800	81.5200	-1.068%	6	591	+3.447%
2025-05-19	82.6300	83.0000	82.4000	82.4000	+4.146%	7	592	+2.342%
2025-05-15	79.1200	79.1200	79.1200	79.1200	+1.828%	1	591	+6.585%
2025-05-14	79.0500	79.0500	77.7000	77.7000	+2.035%	2	591	+8.533%
2025-05-13	75.5500	77.0000	75.0000	76.1500	+1.533%	10	590	+10.742%
2025-05-12	72.9600	75.7000	72.9600	75.0000	+7.914%	21	589	+12.440%
2025-05-09	69.0000	69.5000	69.0000	69.5000	-4.204%	34	574	+21.338%
2025-05-08	70.2000	74.5500	70.2000	72.5500	+3.940%	18	557	+16.237%
2025-05-07	69.8000	69.8000	69.8000	69.8000	+0.201%	8	557	+20.817%
2025-05-05	69.2400	69.8700	69.2400	69.6600	+0.840%	9	563	+21.059%
2025-05-02	67.1000	70.0000	67.1000	69.0800	+5.756%	24	566	+22.076%
2025-05-01	67.0000	67.1500	63.5000	65.3200	+43.560%	112	565	+29.103%
2025-04-30	42.2000	45.5000	42.2000	45.5000	+8.982%	26	588	+85.341%
2025-04-25	41.7500	41.7500	41.7500	41.7500	+4.375%	4	572	+101.988%
2025-04-24	40.0000	40.0000	40.0000	40.0000	+12.644%	2	572	+110.825%
2025-04-23	35.5100	35.5100	35.5100	35.5100	+12.445%	1	572	+137.482%
2025-04-22	31.4500	31.5800	31.4500	31.5800	+8.897%	12	572	+167.036%
2025-04-21	29.0000	29.0000	29.0000	29.0000	-15.673%	1	576	+190.793%
2025-04-17	34.4800	34.5000	34.3700	34.3900	-7.179%	15	571	+145.217%
2025-04-16	37.0500	37.0500	37.0500	37.0500	-13.374%	1	571	+127.611%
2025-04-11	42.7700	42.7700	42.7700	42.7700	+15.751%	4	570	+97.171%
2025-04-09	33.8900	36.9500	33.8900	36.9500	+5.571%	5	568	+128.227%
2025-04-08	34.4800	35.0000	34.4800	35.0000	+23.894%	6	568	+140.943%
2025-04-07	28.0000	28.2500	27.9000	28.2500	-13.529%	5	582	+198.513%
2025-04-04	36.8000	36.8000	32.6700	32.6700	-11.703%	46	580	+158.127%
2025-04-03	34.4000	37.0000	34.4000	37.0000	-5.612%	67	579	+127.919%
2025-04-02	39.2000	39.2000	39.2000	39.2000	-2.000%	10	599	+115.128%
2025-04-01	37.5500	40.0000	37.5500	40.0000	+12.676%	18	599	+110.825%
2025-03-31	33.9000	35.5000	33.9000	35.5000	-5.836%	73	584	+137.549%
2025-03-28	37.7000	37.7000	37.7000	37.7000	-12.326%	2	581	+123.687%
2025-03-26	43.0000	43.0000	43.0000	43.0000	-3.631%	1	581	+96.116%
2025-03-24	44.6200	44.6200	44.6200	44.6200	+7.986%	40	581	+88.996%
2025-03-21	41.3500	41.4500	41.3200	41.3200	-2.982%	10	581	+104.090%
2025-03-20	43.6300	44.1300	42.5900	42.5900	-1.298%	3	583	+98.004%
2025-03-19	42.6600	43.8000	42.6600	43.1500	+3.976%	4	584	+95.435%
2025-03-18	41.5000	41.5000	41.5000	41.5000	-8.891%	1	583	+103.205%
2025-03-17	44.8600	45.5500	44.7800	45.5500	+1.222%	8	582	+85.137%
2025-03-14	45.0000	45.0000	45.0000	45.0000	+9.756%	4	581	+87.400%
2025-03-13	40.8300	41.0000	40.8300	41.0000	-5.530%	30	561	+105.683%
2025-03-11	41.7200	43.4000	41.7200	43.4000	+4.452%	53	561	+94.309%
2025-03-10	44.2500	44.3100	41.5500	41.5500	-9.674%	43	561	+102.960%
2025-03-07	48.0000	48.0000	46.0000	46.0000	-8.821%	6	549	+83.326%
2025-03-06	51.3500	51.3500	50.1000	50.4500	+0.900%	53	548	+67.156%
2025-03-05	50.0000	50.0000	50.0000	50.0000	+9.963%	4	519	+68.660%
2025-03-04	45.6000	45.6000	45.4700	45.4700	-5.271%	2	519	+85.463%
2025-03-03	48.0000	48.0000	48.0000	48.0000	-3.128%	1	518	+75.688%
2025-02-28	49.7000	49.7000	49.5500	49.5500	+1.537%	4	519	+70.192%
2025-02-27	51.4000	51.4000	48.8000	48.8000	-6.316%	4	518	+72.807%
2025-02-26	51.8300	52.2000	51.8300	52.0900	+1.224%	98	518	+61.893%
2025-02-25	52.3100	52.9000	51.4600	51.4600	-4.757%	8	479	+63.875%
2025-02-24	54.0300	54.0300	54.0300	54.0300	-4.960%	1	479	+56.080%
2025-02-21	61.6000	61.6000	56.8500	56.8500	-7.290%	30	479	+48.338%
2025-02-20	60.0000	61.9000	60.0000	61.3200	+2.200%	54	478	+37.524%
2025-02-19	57.5000	60.0000	57.5000	60.0000	+9.091%	3	429	+40.550%
2025-02-18	55.6500	55.6500	55.0000	55.0000	0.000%	4	428	+53.327%
2025-02-14	55.0000	55.5500	55.0000	55.0000	-3.930%	26	418	+53.327%
2025-02-13	57.2500	57.2500	57.2500	57.2500	-0.814%	1	417	+47.301%
2025-02-12	56.2500	57.7200	56.2500	57.7200	+0.645%	3	417	+46.102%
2025-02-11	57.0700	57.3500	57.0700	57.3500	-2.466%	26	415	+47.044%