Dark

MSFT20270115C450
MSFT Jan 15 2027 450.00 Call (MSFT270115C00450000)
option OPRA

EOD

Aug 3, 2026

67.06+28.739%(+14.97)1,383

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	58.0000	70.3500	57.3000	67.0600	+28.739%	1,383	17,850	0.000%
2026-07-31	43.7000	52.1000	42.7500	52.0900	+19.885%	1,096	18,285	+28.739%
2026-07-30	36.9100	48.0000	32.1500	43.4500	+121.120%	7,717	18,458	+54.338%
2026-07-29	20.0000	23.2000	18.9500	19.6500	-5.981%	933	20,073	+241.272%
2026-07-28	20.8000	23.5700	20.0500	20.9000	+6.361%	1,292	20,062	+220.861%
2026-07-27	20.2000	21.3500	19.2000	19.6500	+11.143%	978	20,303	+241.272%
2026-07-24	20.0000	20.8000	17.6800	17.6800	-5.455%	268	20,601	+279.299%
2026-07-23	21.2500	22.1000	17.2000	18.7000	-16.518%	1,158	20,548	+258.610%
2026-07-22	25.6800	25.6800	20.9200	22.4000	-8.795%	493	20,730	+199.375%
2026-07-21	24.7100	26.0400	24.0000	24.5600	-7.321%	609	20,587	+173.046%
2026-07-20	22.9500	27.0400	22.5000	26.5000	+9.053%	952	20,613	+153.057%
2026-07-17	24.1000	25.6700	22.4000	24.3000	-7.780%	741	20,706	+175.967%
2026-07-16	25.7500	28.6000	23.6500	26.3500	+8.436%	1,494	20,857	+154.497%
2026-07-15	22.4100	26.1000	21.8000	24.3000	+13.287%	1,419	20,934	+175.967%
2026-07-14	19.9500	22.0100	19.2000	21.4500	-7.940%	1,069	21,118	+212.634%
2026-07-13	22.2500	24.0500	20.5500	23.3000	+9.133%	1,731	20,958	+187.811%
2026-07-10	21.8000	23.3000	19.9500	21.3500	+3.641%	1,648	21,993	+214.098%
2026-07-09	17.5500	20.6000	17.1000	20.6000	+1.528%	780	22,366	+225.534%
2026-07-08	20.7700	21.3000	19.7000	20.2900	-8.809%	2,454	22,154	+230.508%
2026-07-07	24.5000	25.3000	22.2500	22.2500	0.000%	798	21,683	+201.393%
2026-07-06	22.7500	23.1500	20.4500	22.2500	-8.436%	633	21,601	+201.393%
2026-07-02	22.0500	24.5500	21.7500	24.3000	+10.204%	733	21,435	+175.967%
2026-07-01	21.0000	23.6500	18.8000	22.0500	+17.914%	1,533	21,435	+204.127%
2026-06-30	19.0000	19.0000	16.7500	18.7000	+6.310%	1,267	21,624	+258.610%
2026-06-29	19.6000	21.0000	17.0300	17.5900	-7.664%	2,904	21,422	+281.239%
2026-06-26	14.2500	19.8000	14.2500	19.0500	+41.007%	1,366	20,743	+252.021%
2026-06-25	14.4000	15.0000	12.6500	13.5100	-13.119%	4,714	21,070	+396.373%
2026-06-24	16.9500	19.1000	15.3700	15.5500	-12.640%	968	17,878	+331.254%
2026-06-23	17.1800	18.8000	16.9800	17.8000	+11.250%	1,081	17,542	+276.742%
2026-06-22	18.0000	20.5000	15.6500	16.0000	-20.398%	2,972	17,475	+319.125%
2026-06-18	19.5000	20.7500	17.9300	20.1000	+3.024%	1,584	16,558	+233.632%
2026-06-17	22.8500	23.1000	19.0000	19.5100	-19.146%	2,046	16,558	+243.721%
2026-06-16	25.1000	25.9500	23.2400	24.1300	-8.216%	453	16,558	+177.911%
2026-06-15	25.4000	27.5500	24.8300	26.2900	+9.087%	2,524	16,485	+155.078%
2026-06-12	24.0000	24.2500	21.8000	24.1000	-0.823%	901	15,199	+178.257%
2026-06-11	25.0000	25.4500	21.7500	24.3000	-7.605%	1,700	14,911	+175.967%
2026-06-10	26.4100	29.1500	26.0000	26.3000	-7.719%	740	14,545	+154.981%
2026-06-09	30.8500	32.3800	26.5900	28.5000	-10.854%	1,127	14,254	+135.298%
2026-06-08	32.3000	33.3700	30.0000	31.9700	-4.993%	1,570	14,009	+109.759%
2026-06-05	39.2500	39.2500	32.4000	33.6500	-13.363%	835	13,958	+99.287%
2026-06-04	43.6000	43.8000	38.0000	38.8400	-4.099%	681	14,024	+72.657%
2026-06-03	45.4500	45.7000	37.3500	40.5000	-13.276%	1,156	14,024	+65.580%
2026-06-02	50.4000	54.0000	46.1100	46.7000	-20.565%	1,461	14,010	+43.597%
2026-06-01	59.1500	61.7000	55.5500	58.7900	+17.463%	2,485	14,489	+14.067%
2026-05-29	40.0000	50.1000	39.0000	50.0500	+34.652%	1,910	14,766	+33.986%
2026-05-28	30.4000	39.2000	30.4000	37.1700	+23.079%	3,335	15,115	+80.414%
2026-05-27	29.7000	31.8600	29.1300	30.2000	-4.732%	897	13,875	+122.053%
2026-05-26	31.9500	33.7500	30.5000	31.7000	-3.058%	729	13,739	+111.546%
2026-05-22	33.6900	35.8000	31.9800	32.7000	-2.967%	820	13,688	+105.076%
2026-05-21	36.2600	37.0000	32.4500	33.7000	-0.999%	680	13,803	+98.991%
2026-05-20	31.1000	34.5000	29.8500	34.0400	+5.681%	661	13,803	+97.004%
2026-05-19	38.6500	40.0000	31.9600	32.2100	-9.497%	694	13,646	+108.196%
2026-05-18	32.4500	36.5500	32.0000	35.5900	+1.686%	975	13,646	+88.424%
2026-05-15	31.1000	38.2500	30.5000	35.0000	+20.482%	1,652	13,646	+91.600%
2026-05-14	26.5000	30.5000	25.5500	29.0500	+7.394%	1,074	14,388	+130.843%
2026-05-13	25.7000	27.4000	25.0000	27.0500	-1.277%	860	13,711	+147.911%
2026-05-12	30.6000	30.6000	27.1500	27.4000	-6.961%	500	13,711	+144.745%
2026-05-11	27.8000	29.4500	26.5000	29.4500	-4.785%	1,046	13,711	+127.708%
2026-05-08	31.7000	32.7500	30.2500	30.9300	-6.977%	669	13,660	+116.812%
2026-05-07	32.5000	36.7800	31.9000	33.2500	+12.712%	883	13,565	+101.684%
2026-05-06	27.3000	31.8000	26.0000	29.5000	+2.787%	717	13,646	+127.322%
2026-05-05	30.3000	31.0000	27.3000	28.7000	-1.712%	632	13,615	+133.659%
2026-05-04	29.5500	33.5000	29.1900	29.2000	-5.348%	503	13,523	+129.658%
2026-05-01	30.5700	32.5000	29.5000	30.8500	+7.679%	836	13,584	+117.374%
2026-04-30	30.4500	32.3000	24.7500	28.6500	-25.988%	2,270	13,584	+134.066%
2026-04-29	39.0300	40.5800	36.8500	38.7100	-7.281%	904	13,612	+73.237%
2026-04-28	38.8500	41.9000	38.0000	41.7500	+6.288%	808	13,627	+60.623%
2026-04-27	37.4000	40.2000	35.3300	39.2800	+0.332%	599	13,658	+70.723%
2026-04-24	35.0000	39.1500	35.0000	39.1500	+12.339%	507	13,706	+71.290%
2026-04-23	36.0000	38.0000	32.7500	34.8500	-18.000%	1,235	13,648	+92.425%
2026-04-22	38.6000	42.9000	37.7000	42.5000	+12.285%	1,061	13,494	+57.788%
2026-04-21	35.6000	40.4500	34.4500	37.8500	+7.896%	945	13,199	+77.173%
2026-04-20	37.5000	38.1900	34.4500	35.0800	-7.806%	972	13,199	+91.163%
2026-04-17	38.9500	43.1000	36.5400	38.0500	+2.011%	1,365	13,351	+76.242%
2026-04-16	37.1500	37.8800	33.2500	37.3000	+12.012%	1,352	13,576	+79.786%
2026-04-15	26.9000	34.9400	26.7500	33.3000	+31.517%	2,949	13,490	+101.381%
2026-04-14	23.2000	26.7000	22.8900	25.3200	+14.830%	2,191	13,410	+164.850%
2026-04-13	18.0000	22.1300	17.0700	22.0500	+31.642%	1,524	13,622	+204.127%
2026-04-10	17.1000	17.8500	16.6000	16.7500	-2.332%	1,104	13,601	+300.358%
2026-04-09	16.2500	17.1800	15.2000	17.1500	-1.550%	820	13,084	+291.020%
2026-04-08	20.2500	20.6000	16.5000	17.4200	+2.170%	1,717	12,889	+284.960%
2026-04-07	16.4500	17.0500	15.5000	17.0500	-0.583%	276	11,830	+293.314%
2026-04-06	17.7000	17.7000	16.6000	17.1500	-3.922%	166	11,783	+291.020%
2026-04-02	15.8500	17.8500	15.8000	17.8500	+5.746%	312	11,680	+275.686%
2026-04-01	18.2500	18.2500	16.5800	16.8800	-1.746%	892	11,680	+297.275%
2026-03-31	16.5400	17.7500	15.6500	17.1800	+13.775%	706	11,299	+290.338%
2026-03-30	15.0700	16.3100	14.2000	15.1000	+5.594%	513	11,237	+344.106%
2026-03-27	15.2000	15.8000	14.2100	14.3000	-12.858%	1,891	11,065	+368.951%
2026-03-26	17.7500	18.5000	16.1600	16.4100	-7.445%	554	10,777	+308.653%
2026-03-25	19.1600	19.3000	17.4500	17.7300	-4.317%	424	10,807	+278.229%
2026-03-24	21.0000	21.0000	18.1500	18.5300	-13.208%	846	10,664	+261.900%
2026-03-23	22.6600	23.0500	20.9900	21.3500	-3.742%	465	10,281	+214.098%
2026-03-20	23.0500	23.3500	22.0000	22.1800	-8.157%	511	10,127	+202.344%
2026-03-19	24.9500	26.0000	23.6500	24.1500	-5.294%	639	9,964	+177.681%
2026-03-18	27.4000	27.7500	25.2500	25.5000	-9.894%	1,471	9,482	+162.980%
2026-03-17	29.2600	30.8500	27.7700	28.3000	-3.545%	259	9,058	+136.961%
2026-03-16	28.8000	29.5000	27.8500	29.3400	+1.698%	369	9,016	+128.562%
2026-03-13	30.8000	32.0500	28.5000	28.8500	-8.703%	691	8,934	+132.444%
2026-03-12	32.8500	33.3500	31.5000	31.6000	-2.739%	599	8,863	+112.215%
2026-03-11	35.0000	35.4100	31.6000	32.4900	-5.139%	625	8,908	+106.402%
2026-03-10	36.3500	36.3500	33.2500	34.2500	-5.647%	289	8,845	+95.796%
2026-03-09	35.4500	36.5000	34.1000	36.3000	-1.466%	386	8,629	+84.738%
2026-03-06	38.3700	39.5000	36.8000	36.8400	-3.812%	840	8,683	+82.030%
2026-03-05	35.7000	38.3000	35.7000	38.3000	+8.499%	731	8,602	+75.091%
2026-03-04	33.3100	37.7000	33.3100	35.3000	+2.319%	605	8,464	+89.972%
2026-03-03	29.8500	35.6000	29.8500	34.5000	+8.218%	232	8,344	+94.377%
2026-03-02	30.3100	32.8500	30.0000	31.8800	+7.160%	324	8,340	+110.351%
2026-02-27	28.8500	31.5000	28.8500	29.7500	-10.392%	1,679	8,360	+125.412%
2026-02-26	33.0000	35.4000	31.8800	33.2000	+3.138%	1,463	7,894	+101.988%
2026-02-25	27.8000	32.1900	27.8000	32.1900	+18.958%	970	7,131	+108.326%
2026-02-24	25.3500	27.2000	24.6400	27.0600	+7.381%	953	7,131	+147.820%
2026-02-23	29.0000	30.3500	24.9400	25.2000	-16.418%	749	7,426	+166.111%
2026-02-20	30.0000	31.2000	29.5000	30.1500	-1.471%	480	7,174	+122.421%
2026-02-19	31.1500	33.3000	29.8500	30.6000	+0.131%	407	6,904	+119.150%
2026-02-18	29.0600	31.3100	29.0600	30.5600	+4.123%	322	6,830	+119.437%
2026-02-17	30.6600	31.3500	29.0500	29.3500	-8.567%	481	6,930	+128.484%
2026-02-13	32.2000	33.4000	30.6500	32.1000	-1.382%	181	6,665	+108.910%
2026-02-12	33.3000	34.0000	30.8000	32.5500	-2.894%	1,434	6,665	+106.022%
2026-02-11	37.6500	37.6500	32.3600	33.5200	-8.540%	599	5,919	+100.060%
2026-02-10	39.0000	42.5000	36.5500	36.6500	-2.005%	564	5,708	+82.974%
2026-02-09	32.0000	37.4000	31.8000	37.4000	+17.610%	419	5,729	+79.305%
2026-02-06	31.4000	31.9500	28.7000	31.8000	+8.163%	949	5,602	+110.881%
2026-02-05	33.9500	33.9500	28.8500	29.4000	-19.606%	1,153	5,276	+128.095%
2026-02-04	35.4600	38.7000	34.3800	36.5700	+4.040%	484	4,494	+83.374%
2026-02-03	39.4500	40.0000	34.2000	35.1500	-13.103%	664	4,424	+90.782%
2026-02-02	44.8500	44.8500	40.3200	40.4500	-10.111%	1,326	4,247	+65.785%
2026-01-30	50.7000	50.7000	43.5900	45.0000	-4.863%	774	4,144	+49.022%
2026-01-29	50.7500	53.2000	41.0500	47.3000	-39.499%	1,885	3,935	+41.776%
2026-01-28	76.5500	78.5800	75.2400	78.1800	+1.493%	79	3,253	-14.224%
2026-01-27	71.5100	77.0800	71.5100	77.0300	+10.675%	59	3,283	-12.943%
2026-01-26	66.0000	72.3200	64.2000	69.6000	+2.959%	83	3,279	-3.649%
2026-01-23	57.0000	70.8300	56.4500	67.6000	+18.493%	373	3,272	-0.799%
2026-01-22	54.2200	57.6900	53.4600	57.0500	+8.667%	165	3,283	+17.546%
2026-01-21	57.7000	57.7000	50.6500	52.5000	-10.486%	524	3,257	+27.733%
2026-01-20	56.5000	59.1300	55.3000	58.6500	-4.479%	278	3,095	+14.339%
2026-01-16	61.5000	63.9000	61.4000	61.4000	+0.491%	80	3,020	+9.218%
2026-01-15	62.3500	63.0000	61.0000	61.1000	-2.629%	76	3,020	+9.755%
2026-01-14	67.0000	67.6500	61.5000	62.7500	-9.452%	227	2,984	+6.869%
2026-01-13	72.0000	72.0000	67.0000	69.3000	-6.199%	87	2,885	-3.232%
2026-01-12	76.2000	76.2000	73.7200	73.8800	-1.493%	18	2,875	-9.231%
2026-01-09	73.5100	75.0000	71.0000	75.0000	-0.702%	21	2,862	-10.587%
2026-01-08	75.5300	75.5300	73.8000	75.5300	-4.332%	23	2,855	-11.214%
2026-01-07	74.5000	82.0800	74.5000	78.9500	+5.718%	40	2,841	-15.060%
2026-01-06	70.0000	74.6800	69.1400	74.6800	+5.168%	80	2,852	-10.204%
2026-01-05	73.6500	73.6500	69.4000	71.0100	+0.014%	59	2,828	-5.563%
2026-01-02	77.7300	77.7300	70.3700	71.0000	-10.070%	68	2,808	-5.549%
2025-12-31	80.0500	80.3700	78.9500	78.9500	-3.965%	12	2,771	-15.060%
2025-12-30	81.9300	82.4000	81.9300	82.2100	+1.094%	14	2,771	-18.428%
2025-12-29	81.6000	82.5000	80.5500	81.3200	-0.781%	24	2,767	-17.536%
2025-12-26	81.3000	82.1000	81.3000	81.9600	-2.149%	25	2,781	-18.180%
2025-12-24	81.4500	83.7600	81.1000	83.7600	+0.916%	17	2,772	-19.938%
2025-12-23	82.2900	83.0000	81.9000	83.0000	+1.666%	16	2,772	-19.205%
2025-12-22	83.5500	83.5500	80.9000	81.6400	-1.401%	78	2,772	-17.859%
2025-12-19	84.0000	84.0000	81.0000	82.8000	0.000%	70	2,840	-19.010%
2025-12-18	82.4000	85.3000	82.1100	82.8000	+5.344%	28	2,782	-19.010%
2025-12-17	77.8700	78.6000	77.8000	78.6000	+1.119%	5	2,769	-14.682%
2025-12-16	75.0000	77.7300	75.0000	77.7300	+1.807%	63	2,768	-13.727%
2025-12-15	78.0800	78.0800	75.7500	76.3500	-3.902%	18	2,745	-12.168%
2025-12-12	81.8000	82.0100	79.4500	79.4500	-6.087%	23	2,742	-15.595%
2025-12-11	80.0000	85.5200	80.0000	84.6000	+4.963%	42	2,753	-20.733%
2025-12-10	82.4200	83.0000	79.0800	80.6000	-10.245%	51	2,754	-16.799%
2025-12-09	89.0000	90.1500	88.7000	89.8000	+0.167%	38	2,733	-25.323%
2025-12-08	86.5200	90.5600	86.5200	89.6500	+7.109%	33	2,706	-25.198%
2025-12-05	83.0900	84.0000	81.2000	83.7000	+2.073%	27	2,699	-19.881%
2025-12-04	81.0000	82.0000	79.6300	82.0000	+1.674%	27	2,694	-18.220%
2025-12-03	79.4500	83.9000	78.4500	80.6500	-8.487%	58	2,674	-16.851%
2025-12-02	85.9500	88.7200	85.9500	88.1300	+1.427%	17	2,645	-23.908%
2025-12-01	87.1000	88.0700	85.7900	86.8900	-2.916%	22	2,634	-22.822%
2025-11-28	89.7000	90.5300	89.5000	89.5000	+2.344%	8	2,626	-25.073%
2025-11-26	83.5000	88.0000	83.5000	87.4500	+8.931%	49	2,589	-23.316%
2025-11-25	74.0000	80.7800	72.9700	80.2800	+2.333%	65	2,589	-16.467%
2025-11-24	78.4700	79.7500	75.0000	78.4500	+0.706%	81	2,545	-14.519%
2025-11-21	82.9000	83.5700	77.9000	77.9000	-6.707%	96	2,514	-13.915%
2025-11-20	91.0000	92.0100	83.5000	83.5000	-5.468%	28	2,482	-19.689%
2025-11-19	90.8000	94.2500	86.1900	88.3300	-6.559%	53	2,466	-24.080%
2025-11-18	96.9500	96.9500	90.1000	94.5300	-8.684%	77	2,445	-29.060%
2025-11-17	105.4000	106.6000	103.5200	103.5200	-2.007%	24	2,426	-35.220%
2025-11-14	98.0000	106.7000	98.0000	105.6400	+5.167%	13	2,411	-36.520%
2025-11-13	104.8000	107.3900	100.4500	100.4500	-5.636%	10	2,410	-33.240%
2025-11-12	104.2500	106.4500	97.6500	106.4500	+2.356%	58	2,411	-37.003%
2025-11-11	101.6500	104.2200	100.7000	104.0000	+1.355%	13	2,419	-35.519%
2025-11-10	98.0000	102.6100	98.0000	102.6100	+5.241%	17	2,414	-34.646%
2025-11-07	94.7700	97.5000	94.5000	97.5000	+0.838%	30	2,413	-31.221%
2025-11-06	102.8000	102.8000	96.4000	96.6900	-6.966%	36	2,410	-30.644%
2025-11-05	106.8000	108.7500	103.9300	103.9300	-2.824%	24	2,407	-35.476%
2025-11-04	108.8000	108.8000	106.9500	106.9500	-1.899%	11	2,402	-37.298%
2025-11-03	115.2500	115.2500	109.0200	109.0200	-3.778%	31	2,394	-38.488%
2025-10-31	118.0000	118.0000	110.0000	113.3000	-4.388%	42	2,394	-40.812%
2025-10-30	122.0500	122.0500	116.5000	118.5000	-8.846%	43	2,380	-43.409%
2025-10-29	129.9000	130.0000	128.0600	130.0000	-2.035%	16	2,362	-48.415%
2025-10-28	136.9200	136.9200	130.8200	132.7000	+9.236%	26	2,361	-49.465%
2025-10-27	121.8000	121.8500	121.4800	121.4800	+4.978%	14	2,359	-44.797%
2025-10-24	115.0000	115.8000	113.7600	115.7200	+2.643%	19	2,359	-42.050%
2025-10-23	113.4800	114.8900	112.7400	112.7400	-2.558%	5	2,370	-40.518%
2025-10-22	114.6500	115.7000	113.4800	115.7000	+7.031%	6	2,370	-42.040%
2025-10-21	109.9000	109.9000	108.1000	108.1000	-0.826%	2	2,368	-37.965%
2025-10-20	109.3000	109.9500	109.0000	109.0000	+3.220%	14	2,367	-38.477%
2025-10-17	105.6000	105.6000	105.6000	105.6000	-3.694%	1	2,356	-36.496%
2025-10-16	109.6500	109.6500	109.6500	109.6500	+0.920%	1	2,356	-38.842%
2025-10-15	108.6500	108.6500	108.6500	108.6500	-0.275%	1	2,355	-38.279%
2025-10-14	102.2100	108.9500	102.2100	108.9500	+0.526%	3	2,356	-38.449%
2025-10-13	109.0500	109.0500	107.2000	108.3800	-0.432%	22	2,357	-38.125%
2025-10-10	113.2500	113.2500	108.7500	108.8500	-4.676%	5	2,360	-38.392%
2025-10-09	113.2500	114.1900	111.6000	114.1900	-2.100%	6	2,360	-41.273%
2025-10-08	118.5000	118.5000	116.2800	116.6400	+1.162%	6	2,361	-42.507%
2025-10-07	117.3300	118.0000	114.6500	115.3000	-4.553%	22	2,365	-41.839%
2025-10-06	115.3000	120.8000	115.3000	120.8000	+7.473%	8	2,365	-44.487%
2025-10-03	112.4000	112.4000	112.4000	112.4000	+2.182%	1	2,365	-40.338%
2025-10-02	111.1400	111.1400	108.1300	110.0000	-1.416%	3	2,364	-39.036%
2025-10-01	107.5900	111.5800	105.8500	111.5800	+3.363%	281	2,363	-39.900%
2025-09-29	108.7000	108.7000	106.5900	107.9500	+5.833%	4	2,212	-37.879%
2025-09-26	103.4500	103.4500	102.0000	102.0000	-0.826%	4	2,212	-34.255%
2025-09-25	102.6500	102.9000	101.9400	102.8500	-1.954%	9	2,214	-34.798%
2025-09-24	105.3900	105.3900	103.2000	104.9000	+0.749%	7	2,209	-36.072%
2025-09-23	107.0000	107.0000	104.1200	104.1200	-4.108%	10	2,208	-35.594%
2025-09-22	106.6200	109.2500	106.6200	108.5800	-1.738%	9	2,204	-38.239%
2025-09-19	107.6000	110.5000	105.4500	110.5000	+6.168%	10	2,202	-39.312%
2025-09-18	103.1700	104.8400	103.1700	104.0800	+0.048%	3	2,199	-35.569%
2025-09-17	103.4500	104.9000	103.4000	104.0300	-2.025%	5	2,198	-35.538%
2025-09-16	106.1800	106.1800	106.1800	106.1800	-1.494%	1	2,196	-36.843%
2025-09-15	107.4400	107.7900	107.4400	107.7900	+2.657%	3	2,196	-37.786%
2025-09-12	101.5000	107.0000	101.5000	105.0000	+7.692%	30	2,196	-36.133%
2025-09-11	97.8200	98.5500	97.3000	97.5000	+0.051%	69	2,201	-31.221%
2025-09-10	96.5000	97.7700	94.8000	97.4500	+1.903%	16	2,215	-31.185%
2025-09-09	98.4900	98.4900	95.6000	95.6300	+0.189%	20	2,206	-29.876%
2025-09-08	96.3000	97.0000	95.4500	95.4500	+3.435%	8	2,199	-29.743%
2025-09-05	94.8500	94.8500	92.2500	92.2800	-10.120%	8	2,199	-27.330%
2025-09-04	102.5600	102.6700	102.4400	102.6700	+1.193%	6	2,195	-34.684%
2025-09-03	101.4400	101.4800	101.4400	101.4600	+0.555%	6	2,190	-33.905%
2025-09-02	96.9300	101.1800	96.9300	100.9000	-4.541%	12	2,194	-33.538%
2025-08-28	102.7000	105.7000	102.7000	105.7000	+4.757%	2	2,194	-36.556%
2025-08-27	99.4700	100.9000	99.0000	100.9000	+3.647%	15	2,192	-33.538%
2025-08-26	99.9000	99.9000	97.3400	97.3500	-4.578%	8	2,188	-31.115%
2025-08-25	104.0000	104.0000	101.9000	102.0200	-2.233%	7	2,186	-34.268%
2025-08-22	104.6000	104.6000	104.3500	104.3500	+0.773%	3	2,182	-35.736%
2025-08-21	104.0000	104.0000	103.5500	103.5500	+0.534%	3	2,179	-35.239%
2025-08-20	106.3500	106.3500	102.4000	103.0000	-2.967%	10	2,178	-34.893%
2025-08-19	108.5000	108.6500	105.9700	106.1500	-9.428%	368	2,178	-36.825%
2025-08-15	116.5000	118.8500	116.1200	117.2000	0.000%	15	2,380	-42.782%
2025-08-14	117.6500	117.6500	116.6100	117.2000	+2.269%	8	2,387	-42.782%
2025-08-13	116.1100	116.1100	114.6000	114.6000	-5.950%	2	2,380	-41.483%
2025-08-12	118.7000	121.8500	118.7000	121.8500	+5.388%	2	2,380	-44.965%
2025-08-11	115.1400	119.3300	115.1400	115.6200	-1.725%	13	2,379	-42.000%
2025-08-08	117.5000	117.6500	115.4000	117.6500	+2.536%	3	2,366	-43.000%
2025-08-07	120.0000	120.0000	113.7000	114.7400	-4.891%	6	2,366	-41.555%
2025-08-06	119.5000	121.0000	119.5000	120.6400	-4.254%	7	2,366	-44.413%
2025-08-05	127.6500	127.6500	125.4700	126.0000	-1.060%	8	2,365	-46.778%
2025-08-04	125.8500	129.6500	125.8500	127.3500	+6.116%	13	2,357	-47.342%
2025-08-01	123.5000	123.5000	118.6300	120.0100	-6.461%	160	2,357	-44.121%
2025-07-31	135.2800	136.8700	126.9300	128.3000	+16.636%	53	2,500	-47.732%
2025-07-30	110.5500	110.5500	108.6400	110.0000	-2.655%	26	2,507	-39.036%
2025-07-29	111.6500	113.0000	111.6500	113.0000	+2.961%	7	2,502	-40.655%
2025-07-28	111.4500	111.5400	109.6500	109.7500	-3.516%	125	2,497	-38.897%
2025-07-25	110.3300	114.3200	110.3300	113.7500	+3.786%	15	2,587	-41.046%
2025-07-24	106.2900	109.6000	106.2900	109.6000	+4.911%	11	2,590	-38.814%
2025-07-23	103.5800	104.4700	101.4500	104.4700	-1.070%	8	2,585	-35.809%
2025-07-22	106.4000	106.4000	105.6000	105.6000	-3.367%	8	2,582	-36.496%
2025-07-21	108.7000	109.2800	108.7000	109.2800	-0.246%	11	2,578	-38.635%
2025-07-18	110.8700	110.8700	109.5500	109.5500	-1.395%	12	2,567	-38.786%
2025-07-17	110.0000	111.1000	110.0000	111.1000	+6.704%	6	2,561	-39.640%
2025-07-16	103.1300	104.1200	103.1300	104.1200	-3.682%	3	2,561	-35.594%
2025-07-15	104.9600	108.1000	104.9600	108.1000	+4.394%	10	2,561	-37.965%
2025-07-14	102.6500	103.5500	102.6500	103.5500	-0.490%	11	2,554	-35.239%
2025-07-11	99.9500	104.7000	99.9500	104.0600	+2.180%	19	2,564	-35.556%
2025-07-10	101.1500	101.9000	101.1500	101.8400	-1.490%	4	2,573	-34.152%
2025-07-09	102.0000	103.5000	102.0000	103.3800	+4.742%	5	2,573	-35.133%
2025-07-08	98.0000	100.0100	97.7300	98.7000	-0.152%	190	2,571	-32.057%
2025-07-07	98.7000	99.9500	98.7000	98.8500	-0.703%	7	2,435	-32.160%
2025-07-03	100.0000	100.5000	99.5500	99.5500	+4.789%	7	2,438	-32.637%
2025-07-02	94.4000	95.0000	94.4000	95.0000	-1.554%	5	2,438	-29.411%
2025-07-01	99.9500	99.9500	95.9000	96.5000	-4.701%	8	2,461	-30.508%
2025-06-30	99.1000	101.2600	99.1000	101.2600	+3.221%	9	2,455	-33.774%
2025-06-27	100.1200	101.9500	98.1000	98.1000	-2.047%	8	2,458	-31.641%
2025-06-26	99.0000	100.4500	98.5000	100.1500	+4.323%	12	2,457	-33.040%
2025-06-25	97.3500	98.1800	96.0000	96.0000	-0.312%	17	2,458	-30.146%
2025-06-24	93.7000	96.7000	93.5000	96.3000	+3.604%	64	2,455	-30.363%
2025-06-23	89.3600	93.8200	89.3600	92.9500	+4.169%	225	2,505	-27.854%
2025-06-20	89.6400	89.7300	89.2100	89.2300	0.000%	30	2,724	-24.846%
2025-06-18	88.5000	89.7500	88.5000	89.2300	+0.825%	71	2,743	-24.846%
2025-06-17	88.4000	89.0000	86.7500	88.5000	-1.612%	53	2,743	-24.226%
2025-06-16	90.0000	90.2600	89.9500	89.9500	+3.689%	59	2,820	-25.447%
2025-06-13	87.3800	87.7000	86.5300	86.7500	-4.091%	8	2,855	-22.697%
2025-06-12	86.5000	90.4500	86.4400	90.4500	+7.679%	362	2,852	-25.860%
2025-06-11	85.7000	86.0000	84.0000	84.0000	+2.128%	71	3,147	-20.167%
2025-06-10	81.6300	83.0000	81.6300	82.2500	-3.576%	9	3,205	-18.468%
2025-06-09	82.9200	85.5200	82.9200	85.3000	+2.647%	32	3,207	-21.383%
2025-06-06	84.3500	85.3500	83.1000	83.1000	+1.280%	82	3,203	-19.302%
2025-06-05	79.8700	82.1000	79.8700	82.0500	+2.807%	161	3,225	-18.269%
2025-06-04	79.6200	79.9000	79.6200	79.8100	+0.707%	15	3,170	-15.975%
2025-06-03	78.7000	79.2500	78.5600	79.2500	+1.903%	29	3,170	-15.382%
2025-06-02	77.7800	77.7800	77.7700	77.7700	+0.090%	2	3,184	-13.771%
2025-05-30	76.8000	77.7000	76.8000	77.7000	+2.237%	6	3,184	-13.694%
2025-05-29	76.8000	76.8000	76.0000	76.0000	-0.393%	4	3,185	-11.763%
2025-05-28	79.5800	79.5800	76.3000	76.3000	-2.305%	110	3,189	-12.110%
2025-05-27	76.7500	78.1000	76.7000	78.1000	+5.030%	20	3,104	-14.136%
2025-05-23	73.8500	74.3600	72.5000	74.3600	-2.158%	28	3,105	-9.817%
2025-05-22	76.8200	76.8200	75.7000	76.0000	+2.633%	5	3,105	-11.763%
2025-05-21	74.4000	76.8500	74.0500	74.0500	-3.831%	18	3,104	-9.440%
2025-05-20	75.7000	77.0000	75.7000	77.0000	-0.194%	15	3,102	-12.909%
2025-05-19	75.5500	77.1500	75.5500	77.1500	+4.795%	25	3,106	-13.078%
2025-05-16	71.6100	73.6200	71.4700	73.6200	+0.218%	142	3,102	-8.911%
2025-05-15	74.6000	75.7000	73.4600	73.4600	-0.730%	63	3,130	-8.712%
2025-05-14	73.3000	74.0000	72.8500	74.0000	+6.017%	38	3,109	-9.378%
2025-05-13	70.2500	71.1800	69.7500	69.8000	-0.428%	34	3,119	-3.926%
2025-05-12	69.5000	70.3500	66.4100	70.1000	+7.285%	98	3,118	-4.337%
2025-05-09	65.8000	65.8000	64.7000	65.3400	-2.039%	8	3,059	+2.632%
2025-05-08	64.8400	69.1500	64.8400	66.7000	+5.873%	53	3,061	+0.540%
2025-05-07	63.1500	64.5800	63.0000	63.0000	-0.787%	26	3,061	+6.444%
2025-05-06	62.9500	64.7400	62.9500	63.5000	-3.127%	41	3,059	+5.606%
2025-05-05	64.1000	66.3200	64.1000	65.5500	+2.824%	29	3,042	+2.304%
2025-05-02	61.4000	66.9000	61.0000	63.7500	+10.180%	84	3,052	+5.192%
2025-05-01	60.4500	63.0000	57.8600	57.8600	+39.321%	72	3,046	+15.900%
2025-04-30	39.2000	41.5300	37.0000	41.5300	+3.825%	2,116	3,080	+61.474%
2025-04-29	39.4500	40.0000	39.1200	40.0000	+4.987%	43	4,551	+67.650%
2025-04-28	38.5600	38.5600	37.0000	38.1000	-2.308%	22	4,554	+76.010%
2025-04-25	38.0000	39.0000	36.0500	39.0000	+5.834%	222	4,534	+71.949%
2025-04-24	32.0000	36.8500	32.0000	36.8500	+10.827%	11	4,435	+81.981%
2025-04-23	33.1400	34.0500	32.9000	33.2500	+13.675%	352	4,427	+101.684%
2025-04-22	27.9000	29.6500	27.5000	29.2500	+9.551%	74	4,083	+129.265%
2025-04-21	26.8700	26.8800	26.3600	26.7000	-13.452%	48	4,084	+151.161%
2025-04-17	31.9900	31.9900	30.8500	30.8500	-0.963%	8	4,082	+117.374%
2025-04-16	34.0000	34.3000	31.0800	31.1500	-15.856%	10	4,082	+115.281%
2025-04-15	38.9100	38.9100	37.0200	37.0200	-5.682%	7	4,078	+81.145%
2025-04-14	41.4400	41.4400	39.2500	39.2500	-2.726%	91	4,077	+70.854%
2025-04-11	40.0500	40.9200	40.0500	40.3500	+2.803%	166	4,078	+66.196%
2025-04-09	27.2500	40.0000	27.2500	39.2500	+44.037%	18	4,077	+70.854%
2025-04-08	29.6000	31.1500	26.1300	27.2500	-0.909%	28	4,086	+146.092%
2025-04-07	24.2500	27.9500	24.2500	27.5000	-9.241%	113	4,065	+143.855%
2025-04-04	29.9300	33.4500	28.6200	30.3000	-10.882%	86	4,072	+121.320%
2025-04-03	31.7300	34.3000	31.7300	34.0000	-8.356%	44	4,072	+97.235%
2025-04-02	36.1900	37.1000	35.0000	37.1000	+5.698%	16	4,078	+80.755%
2025-04-01	33.8500	35.6000	33.8500	35.1000	+6.784%	70	4,076	+91.054%
2025-03-31	32.2400	32.8700	30.5000	32.8700	-6.486%	32	4,076	+104.016%
2025-03-28	37.1500	37.1500	35.0000	35.1500	-11.013%	1,434	4,085	+90.782%
2025-03-27	39.7000	40.5000	39.5000	39.5000	-2.996%	8	3,381	+69.772%
2025-03-26	40.7500	40.7500	40.7200	40.7200	-2.490%	3	3,380	+64.686%
2025-03-25	42.1000	42.2000	41.7600	41.7600	+1.187%	28	3,378	+60.584%
2025-03-24	41.2000	41.2700	40.7600	41.2700	+7.195%	7	3,378	+62.491%
2025-03-21	36.8500	38.5000	36.8500	38.5000	-1.986%	4	3,377	+74.182%
2025-03-20	38.8400	40.5300	38.2000	39.2800	0.000%	71	3,379	+70.723%
2025-03-19	40.0000	40.0000	39.2800	39.2800	+3.233%	8	3,347	+70.723%
2025-03-18	38.2000	38.2000	38.0000	38.0500	-8.993%	67	3,347	+76.242%
2025-03-17	41.3500	41.9000	39.5000	41.8100	+2.727%	19	3,382	+60.392%
2025-03-14	37.6000	41.0000	37.6000	40.7000	+8.245%	150	3,391	+64.767%
2025-03-13	37.0000	37.6000	36.8300	37.6000	-4.520%	43	3,442	+78.351%
2025-03-12	39.5000	39.9000	39.3800	39.3800	+3.089%	20	3,442	+70.289%
2025-03-11	38.5000	38.5000	38.2000	38.2000	-0.779%	11	3,443	+75.550%
2025-03-10	39.8400	39.8400	37.6000	38.5000	-12.000%	65	3,444	+74.182%
2025-03-07	42.7000	43.7500	41.0500	43.7500	-6.915%	4,138	3,447	+53.280%
2025-03-06	44.9500	49.0000	44.9500	47.0000	-3.392%	33	5,112	+42.681%
2025-03-05	46.0500	48.6500	45.5000	48.6500	+11.200%	5	5,110	+37.842%
2025-03-04	39.9500	43.7500	39.9500	43.7500	+2.941%	15	5,113	+53.280%
2025-03-03	45.8000	45.8000	42.5000	42.5000	-8.108%	7	5,117	+57.788%
2025-02-28	44.5000	46.2500	43.4200	46.2500	+2.210%	1,060	5,119	+44.995%
2025-02-27	48.0000	48.0700	45.2500	45.2500	-4.334%	109	4,609	+48.199%
2025-02-26	45.3900	49.2300	45.3900	47.3000	+0.853%	67	4,603	+41.776%
2025-02-25	48.6000	48.6700	46.9000	46.9000	-7.404%	406	4,606	+42.985%
2025-02-24	50.4000	50.6500	47.8500	50.6500	-3.890%	148	4,907	+32.399%
2025-02-21	57.1500	57.2700	52.7000	52.7000	-8.586%	88	4,977	+27.249%
2025-02-20	55.7500	58.2500	55.7500	57.6500	+3.260%	17	4,994	+16.323%
2025-02-19	51.4900	55.8300	51.1100	55.8300	+9.022%	30	4,985	+20.115%
2025-02-18	51.8200	51.8200	50.9900	51.2100	+0.510%	10	4,981	+30.951%
2025-02-14	51.1600	51.6500	50.7000	50.9500	-4.766%	20	4,967	+31.619%
2025-02-13	52.0000	53.5000	51.5300	53.5000	+0.187%	494	4,539	+25.346%
2025-02-12	52.3500	53.4000	52.3500	53.4000	-1.567%	649	4,539	+25.581%
2025-02-11	53.9000	54.3800	53.0900	54.2500	+0.277%	38	5,183	+23.613%
2025-02-10	55.8000	55.8000	54.0000	54.1000	+1.787%	6	5,163	+23.956%
2025-02-07	55.6000	55.6000	52.8100	53.1500	-5.174%	24	5,160	+26.171%
2025-02-06	57.0000	57.2000	56.0000	56.0500	+1.356%	16	5,151	+19.643%
2025-02-05	54.8700	55.3000	54.8700	55.3000	+0.545%	5	5,154	+21.266%