Dark

MSFT20270115C460
MSFT Jan 15 2027 460.00 Call (MSFT270115C00460000)
option OPRA

EOD

Sep 28, 2026

68.30-6.052%(-4.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	62.2000	68.9500	62.2000	68.3000	-6.052%	17	2,994	0.000%
2026-09-25	62.5000	74.5000	62.5000	72.7000	+26.788%	111	2,992	-6.052%
2026-09-24	53.4800	57.3400	53.4800	57.3400	-3.985%	28	3,043	+19.114%
2026-09-23	58.3700	59.7200	58.3700	59.7200	+0.539%	6	3,039	+14.367%
2026-09-22	58.3200	59.4000	58.3200	59.4000	-2.126%	6	3,040	+14.983%
2026-09-21	54.9800	60.6900	54.5100	60.6900	+6.157%	61	3,040	+12.539%
2026-09-18	55.3000	57.1700	55.0000	57.1700	+0.210%	40	3,060	+19.468%
2026-09-17	58.8700	58.8700	57.0500	57.0500	-0.610%	10	3,052	+19.720%
2026-09-16	57.4000	57.4000	57.4000	57.4000	-2.794%	1	3,052	+18.990%
2026-09-15	61.6700	62.4000	59.0500	59.0500	-11.997%	7	3,052	+15.665%
2026-09-14	58.0000	68.4000	58.0000	67.1000	+16.090%	48	3,054	+1.788%
2026-09-11	60.0000	60.0000	57.7500	57.8000	+1.404%	29	3,078	+18.166%
2026-09-10	56.6000	57.0000	55.2000	57.0000	+1.496%	27	3,067	+19.825%
2026-09-09	57.2500	57.3500	56.1000	56.1600	-1.474%	23	3,069	+21.617%
2026-09-08	56.8800	57.3000	55.5000	57.0000	-8.360%	60	3,071	+19.825%
2026-09-04	63.2900	63.2900	62.0500	62.2000	-13.068%	19	3,065	+9.807%
2026-09-03	63.6000	74.0700	63.6000	71.5500	+21.271%	25	3,065	-4.542%
2026-09-02	62.2000	62.2000	58.0000	59.0000	-6.646%	94	3,067	+15.763%
2026-09-01	65.6000	65.6000	63.2000	63.2000	-8.736%	22	3,037	+8.070%
2026-08-31	71.2000	72.4000	69.2500	69.2500	-6.482%	17	3,025	-1.372%
2026-08-28	70.2100	77.7400	70.2100	74.0500	+8.260%	102	3,020	-7.765%
2026-08-27	57.5500	68.4000	57.5500	68.4000	+10.163%	38	3,020	-0.146%
2026-08-26	61.4500	62.1500	59.8300	62.0900	+6.904%	33	3,025	+10.002%
2026-08-25	57.1500	58.0800	57.1500	58.0800	+1.931%	13	3,011	+17.596%
2026-08-24	56.2500	57.4500	55.6900	56.9800	+4.936%	14	3,018	+19.867%
2026-08-21	52.5000	54.4500	52.2500	54.3000	+2.414%	31	3,023	+25.783%
2026-08-20	51.7600	53.1000	51.7600	53.0200	-0.712%	22	3,015	+28.819%
2026-08-19	52.7200	57.2500	52.7200	53.4000	+1.656%	30	3,004	+27.903%
2026-08-18	52.4500	52.5300	51.6000	52.5300	+1.862%	19	2,998	+30.021%
2026-08-17	58.9000	58.9000	50.9000	51.5700	-16.282%	163	3,004	+32.441%
2026-08-14	65.6900	65.6900	61.6000	61.6000	-3.825%	11	2,949	+10.877%
2026-08-13	65.6000	65.6000	62.1600	64.0500	+2.908%	44	2,952	+6.635%
2026-08-12	66.8000	66.8000	60.6000	62.2400	-10.188%	213	2,937	+9.737%
2026-08-11	68.9400	69.7000	67.8500	69.3000	-3.750%	19	2,851	-1.443%
2026-08-10	73.4000	78.0000	71.5000	72.0000	+4.651%	109	2,855	-5.139%
2026-08-07	70.0000	72.5000	67.6000	68.8000	-1.714%	136	2,876	-0.727%
2026-08-06	67.3200	70.0000	65.7300	70.0000	+14.867%	37	2,966	-2.429%
2026-08-05	64.2800	64.2800	60.0000	60.9400	-5.855%	356	2,969	+12.077%
2026-08-04	61.0000	70.0000	59.5000	64.7300	+6.115%	213	3,089	+5.515%
2026-08-03	52.1000	63.8500	52.1000	61.0000	+32.609%	517	3,105	+11.967%
2026-07-31	39.4500	46.0000	38.0200	46.0000	+18.496%	483	3,242	+48.478%
2026-07-30	33.9500	43.0000	30.0000	38.8200	+131.071%	2,348	3,363	+75.940%
2026-07-29	17.5000	20.2500	16.8000	16.8000	-8.447%	58	3,810	+306.548%
2026-07-28	19.2000	20.7000	17.6000	18.3500	+6.562%	457	3,796	+272.207%
2026-07-27	17.2100	18.7400	17.2100	17.2200	+7.290%	283	4,061	+296.632%
2026-07-24	17.3700	17.3700	16.0500	16.0500	-1.835%	62	4,120	+325.545%
2026-07-23	20.1000	20.1000	15.2000	16.3500	-15.504%	288	4,094	+317.737%
2026-07-22	20.6000	20.7000	18.6500	19.3500	-11.320%	128	4,228	+252.972%
2026-07-21	22.6000	22.8500	21.6000	21.8200	-6.951%	132	4,226	+213.016%
2026-07-20	20.1500	23.8000	20.1500	23.4500	+6.109%	108	4,197	+191.258%
2026-07-17	22.3500	22.3500	20.3700	22.1000	-1.996%	111	4,190	+209.050%
2026-07-16	22.5800	25.5700	21.7500	22.5500	+1.348%	141	4,189	+202.882%
2026-07-15	19.0000	23.2500	19.0000	22.2500	+18.037%	137	4,185	+206.966%
2026-07-14	17.7800	19.5500	17.2000	18.8500	-6.219%	87	4,126	+262.334%
2026-07-13	18.8500	21.2000	18.8500	20.1000	+5.789%	1,109	4,124	+239.801%
2026-07-10	18.8300	20.0000	17.7000	19.0000	+6.742%	34	4,014	+259.474%
2026-07-09	15.2000	17.8000	15.2000	17.8000	-1.001%	75	3,998	+283.708%
2026-07-08	18.0000	18.8000	17.5000	17.9800	-9.875%	111	3,988	+279.867%
2026-07-07	21.5500	22.2500	19.9500	19.9500	+0.758%	56	3,949	+242.356%
2026-07-06	20.4500	20.4500	18.6000	19.8000	-6.780%	68	3,929	+244.949%
2026-07-02	20.2000	21.8500	19.8700	21.2400	+8.923%	96	3,860	+221.563%
2026-07-01	17.9000	21.0400	16.6500	19.5000	+21.875%	148	3,860	+250.256%
2026-06-30	16.0000	16.6100	15.1000	16.0000	+3.226%	94	3,865	+326.875%
2026-06-29	18.0000	18.6000	15.2500	15.5000	-11.882%	594	3,887	+340.645%
2026-06-26	13.0000	17.5900	12.9400	17.5900	+44.893%	283	3,360	+288.289%
2026-06-25	13.2800	13.4800	11.4000	12.1400	-13.286%	271	3,328	+462.603%
2026-06-24	14.9500	16.0100	14.0000	14.0000	-12.500%	84	3,275	+387.857%
2026-06-23	16.2300	16.5300	15.0000	16.0000	+10.727%	249	3,284	+326.875%
2026-06-22	16.6000	17.9500	14.4500	14.4500	-16.570%	160	3,323	+372.664%
2026-06-18	17.1000	18.2500	16.0900	17.3200	-1.311%	94	3,274	+294.342%
2026-06-17	19.5500	20.3800	17.0000	17.5500	-18.372%	150	3,274	+289.174%
2026-06-16	22.6000	22.6000	20.8500	21.5000	-9.091%	104	3,274	+217.674%
2026-06-15	22.7500	24.5000	22.7500	23.6500	+9.238%	84	3,304	+188.795%
2026-06-12	20.9500	21.6500	19.6000	21.6500	-1.591%	263	3,297	+215.473%
2026-06-11	21.6500	22.0000	19.4800	22.0000	-6.383%	274	3,331	+210.455%
2026-06-10	24.3000	24.8000	23.3000	23.5000	-7.480%	26	3,281	+190.638%
2026-06-09	28.5500	28.7200	23.4000	25.4000	-11.498%	57	3,285	+168.898%
2026-06-08	28.0000	28.8800	27.1000	28.7000	-5.124%	289	3,267	+137.979%
2026-06-05	34.5000	34.6500	29.2300	30.2500	-13.571%	94	3,157	+125.785%
2026-06-04	37.5000	37.5000	34.5000	35.0000	-2.886%	100	3,145	+95.143%
2026-06-03	39.6000	41.0000	33.6500	36.0400	-14.900%	111	3,154	+89.512%
2026-06-02	45.2500	48.0500	41.9000	42.3500	-21.283%	512	3,185	+61.275%
2026-06-01	53.8700	56.6200	51.4500	53.8000	+19.238%	895	3,260	+26.952%
2026-05-29	36.6800	45.1200	36.6800	45.1200	+35.090%	281	3,141	+51.374%
2026-05-28	27.0000	35.0000	27.0000	33.4000	+22.659%	226	3,084	+104.491%
2026-05-27	26.0900	28.2700	26.0900	27.2300	-2.576%	26	3,065	+150.826%
2026-05-26	28.1500	29.2300	27.2900	27.9500	-4.673%	34	3,068	+144.365%
2026-05-22	30.5500	32.0000	28.6500	29.3200	-1.940%	49	3,059	+132.947%
2026-05-21	32.1000	32.1000	29.0500	29.9000	-1.645%	79	3,050	+128.428%
2026-05-20	27.2500	30.8000	26.8500	30.4000	+5.227%	145	3,050	+124.671%
2026-05-19	35.0000	35.6100	28.8900	28.8900	-7.670%	153	2,985	+136.414%
2026-05-18	28.7300	32.6000	28.7300	31.2900	+0.611%	102	2,985	+118.281%
2026-05-15	27.8000	34.3000	27.6500	31.1000	+20.170%	436	2,985	+119.614%
2026-05-14	24.7900	26.7500	21.7100	25.8800	+8.739%	38	2,806	+163.910%
2026-05-13	22.7500	23.9000	22.2000	23.8000	-2.379%	75	2,802	+186.975%
2026-05-12	24.6000	25.2500	23.9300	24.3800	-5.869%	71	2,802	+180.148%
2026-05-11	25.3000	25.9000	24.7000	25.9000	-5.405%	204	2,802	+163.707%
2026-05-08	27.5500	28.7000	27.0000	27.3800	-7.186%	70	2,888	+149.452%
2026-05-07	29.3000	32.4300	29.2500	29.5000	+10.280%	96	2,882	+131.525%
2026-05-06	24.4000	28.2000	22.9500	26.7500	+5.191%	44	2,938	+155.327%
2026-05-05	27.2400	27.2400	24.0500	25.4300	-0.664%	216	2,929	+168.580%
2026-05-04	26.0600	29.7100	25.6000	25.6000	-8.506%	65	2,868	+166.797%
2026-05-01	27.5000	28.6000	26.4000	27.9800	+7.615%	68	2,890	+144.103%
2026-04-30	27.7000	27.7900	21.9600	26.0000	-25.137%	184	2,890	+162.692%
2026-04-29	34.4300	35.8900	33.7200	34.7300	-8.122%	98	2,885	+96.660%
2026-04-28	35.7000	37.8000	34.2000	37.8000	+5.263%	630	2,905	+80.688%
2026-04-27	33.9900	36.5000	32.4400	35.9100	+2.162%	156	3,084	+90.198%
2026-04-24	33.1500	35.1500	31.7500	35.1500	+11.978%	95	3,085	+94.310%
2026-04-23	33.5700	33.8000	29.6300	31.3900	-18.191%	658	3,079	+117.585%
2026-04-22	34.4500	38.5500	34.4500	38.3700	+13.219%	128	2,895	+78.004%
2026-04-21	31.9900	36.0000	31.3800	33.8900	+9.499%	178	2,867	+101.534%
2026-04-20	34.0000	34.0000	30.7500	30.9500	-9.344%	85	2,867	+120.679%
2026-04-17	35.2000	38.7100	32.4500	34.1400	+2.216%	722	2,860	+100.059%
2026-04-16	33.2000	33.8200	30.0000	33.4000	+11.333%	121	2,871	+104.491%
2026-04-15	24.0500	31.0400	24.0500	30.0000	+34.288%	173	2,906	+127.667%
2026-04-14	20.4500	23.8500	20.4500	22.3400	+14.564%	210	2,910	+205.730%
2026-04-13	15.1000	19.5100	15.0900	19.5000	+31.313%	206	2,866	+250.256%
2026-04-10	15.3500	15.6000	14.5200	14.8500	-0.067%	130	2,861	+359.933%
2026-04-09	14.1300	14.8600	13.2500	14.8600	-0.933%	82	2,853	+359.623%
2026-04-08	15.5000	16.8700	14.3000	15.0000	+3.448%	76	2,842	+355.333%
2026-04-07	13.9400	14.5000	13.5200	14.5000	-2.159%	40	2,808	+371.034%
2026-04-06	15.2500	15.2500	14.5100	14.8200	-1.397%	17	2,826	+360.864%
2026-04-02	13.9500	15.1000	13.7500	15.0300	+2.245%	60	2,809	+354.424%
2026-04-01	14.7600	15.4000	14.5800	14.7000	-2.455%	48	2,809	+364.626%
2026-03-31	14.4200	15.4000	13.6500	15.0700	+14.253%	120	2,777	+353.218%
2026-03-30	12.7900	14.2500	12.4500	13.1900	+5.944%	555	2,700	+417.817%
2026-03-27	13.2000	13.2300	12.3400	12.4500	-12.632%	240	2,604	+448.594%
2026-03-26	15.7000	16.0300	14.1100	14.2500	-8.005%	127	2,548	+379.298%
2026-03-25	16.6000	16.6000	15.2700	15.4900	-4.677%	77	2,565	+340.930%
2026-03-24	18.2900	18.2900	16.0000	16.2500	-12.869%	172	2,529	+320.308%
2026-03-23	20.1000	20.1000	18.5000	18.6500	-4.701%	59	2,450	+266.220%
2026-03-20	20.0000	20.4000	19.4100	19.5700	-6.364%	125	2,435	+249.004%
2026-03-19	22.1600	22.7000	20.8000	20.9000	-6.278%	163	2,395	+226.794%
2026-03-18	23.9000	24.6000	22.3000	22.3000	-10.153%	85	2,381	+206.278%
2026-03-17	26.3500	27.5000	24.7000	24.8200	-4.538%	110	2,371	+175.181%
2026-03-16	25.3000	26.2100	24.7000	26.0000	+1.761%	32	2,353	+162.692%
2026-03-13	27.5500	28.6000	25.5000	25.5500	-12.078%	151	2,348	+167.319%
2026-03-12	29.1000	29.7500	28.3000	29.0600	+0.903%	106	2,275	+135.031%
2026-03-11	31.2000	31.2000	28.3100	28.8000	-5.882%	194	2,227	+137.153%
2026-03-10	30.7000	31.4500	29.8800	30.6000	-6.422%	97	2,163	+123.203%
2026-03-09	31.5000	32.7000	30.8500	32.7000	-2.388%	101	2,125	+108.869%
2026-03-06	35.0000	35.5000	33.4000	33.5000	-2.758%	52	2,104	+103.881%
2026-03-05	31.5500	34.4500	31.5500	34.4500	+6.988%	85	2,103	+98.258%
2026-03-04	31.5000	34.0000	30.7500	32.2000	+4.750%	124	2,083	+112.112%
2026-03-03	27.8000	32.0200	27.2000	30.7400	+9.786%	112	2,025	+122.186%
2026-03-02	27.1400	29.5000	27.1400	28.0000	+4.478%	39	1,968	+143.929%
2026-02-27	26.8200	28.4000	26.1000	26.8000	-9.764%	99	1,966	+154.851%
2026-02-26	30.1500	32.1100	28.9000	29.7000	+4.211%	88	1,941	+129.966%
2026-02-25	25.2500	28.8500	25.1000	28.5000	+17.769%	74	1,912	+139.649%
2026-02-24	22.2500	24.2000	22.2500	24.2000	+7.317%	39	1,912	+182.231%
2026-02-23	24.7000	25.2500	22.3000	22.5500	-15.827%	150	1,893	+202.882%
2026-02-20	26.4500	27.9000	26.4500	26.7900	-1.399%	76	1,845	+154.946%
2026-02-19	29.0000	29.2000	26.8500	27.1700	-0.658%	284	1,815	+151.380%
2026-02-18	26.2000	28.0000	26.2000	27.3500	+4.789%	55	1,812	+149.726%
2026-02-17	27.6000	28.0000	26.1000	26.1000	-9.406%	117	1,812	+161.686%
2026-02-13	29.9700	30.1000	27.5000	28.8100	-2.173%	35	1,784	+137.070%
2026-02-12	29.0000	30.2000	27.6600	29.4500	-0.842%	83	1,784	+131.919%
2026-02-11	33.1000	33.1000	29.2000	29.7000	-10.677%	70	1,759	+129.966%
2026-02-10	35.9000	38.8000	33.2500	33.2500	+0.302%	409	1,740	+105.414%
2026-02-09	28.9000	33.6500	28.9000	33.1500	+17.804%	100	1,550	+106.033%
2026-02-06	27.2500	28.5000	25.6000	28.1400	+6.551%	271	1,519	+142.715%
2026-02-05	29.3800	30.0000	25.6500	26.4100	-19.235%	246	1,436	+158.614%
2026-02-04	31.2500	34.8000	31.0000	32.7000	+4.306%	126	1,370	+108.869%
2026-02-03	35.0000	35.0000	30.7500	31.3500	-13.874%	175	1,365	+117.863%
2026-02-02	39.4600	39.7500	36.4000	36.4000	-8.977%	79	1,311	+87.637%
2026-01-30	44.5000	44.8000	39.5000	39.9900	-6.237%	225	1,274	+70.793%
2026-01-29	44.8500	47.3500	37.0000	42.6500	-40.772%	685	1,165	+60.141%
2026-01-28	71.4000	72.0100	69.2000	72.0100	+1.551%	19	847	-5.152%
2026-01-27	68.1000	71.5500	68.1000	70.9100	+9.008%	46	857	-3.681%
2026-01-26	60.0000	66.5100	60.0000	65.0500	+5.038%	30	877	+4.996%
2026-01-23	53.6500	64.0500	53.5000	61.9300	+19.950%	117	893	+10.286%
2026-01-22	49.3500	52.4700	48.6600	51.6300	+9.108%	62	912	+32.287%
2026-01-21	51.5400	51.5400	46.1000	47.3200	-11.634%	381	879	+44.336%
2026-01-20	52.0500	53.7800	50.5300	53.5500	-4.545%	93	1,002	+27.544%
2026-01-16	55.7600	58.2000	55.7600	56.1000	-0.178%	314	856	+21.747%
2026-01-15	58.8000	58.8000	55.8000	56.2000	-2.295%	220	856	+21.530%
2026-01-14	61.9000	61.9000	56.1600	57.5200	-7.968%	331	836	+18.741%
2026-01-13	64.6200	64.6200	60.9500	62.5000	-6.716%	62	696	+9.280%
2026-01-12	68.3100	69.9500	67.0000	67.0000	-4.011%	12	678	+1.940%
2026-01-09	65.5000	69.8000	65.5000	69.8000	+2.647%	4	680	-2.149%
2026-01-08	68.8000	68.8000	68.0000	68.0000	-9.333%	3	680	+0.441%
2026-01-07	72.3500	76.1000	72.3500	75.0000	+9.649%	17	680	-8.933%
2026-01-06	65.4500	68.4000	64.3000	68.4000	+4.747%	21	680	-0.146%
2026-01-05	64.4700	67.3000	64.4700	65.3000	-0.775%	22	682	+4.594%
2026-01-02	71.0000	71.0000	65.7400	65.8100	-9.726%	60	679	+3.784%
2025-12-31	73.7300	74.5500	72.9000	72.9000	-4.693%	8	682	-6.310%
2025-12-30	75.8000	76.4900	75.3000	76.4900	+1.892%	3	682	-10.707%
2025-12-29	74.5100	75.4500	74.5100	75.0700	-1.094%	28	683	-9.018%
2025-12-26	75.8000	75.9000	75.8000	75.9000	-1.760%	12	670	-10.013%
2025-12-24	75.6500	77.6600	75.6500	77.2600	+0.993%	14	659	-11.597%
2025-12-23	76.5000	76.5000	76.5000	76.5000	+0.592%	1	659	-10.719%
2025-12-22	75.6500	76.0500	75.6500	76.0500	-0.523%	3	659	-10.191%
2025-12-19	75.2000	76.4500	75.2000	76.4500	-1.023%	2	658	-10.661%
2025-12-18	74.3100	77.2400	74.3000	77.2400	+8.407%	7	659	-11.574%
2025-12-17	70.8800	73.1000	70.8800	71.2500	+1.888%	34	660	-4.140%
2025-12-16	69.7400	70.9100	69.7200	69.9300	-0.907%	26	645	-2.331%
2025-12-15	73.5700	73.5700	70.3400	70.5700	-5.794%	6	655	-3.217%
2025-12-12	75.8000	76.3000	74.1500	74.9100	-4.937%	33	652	-8.824%
2025-12-11	75.9000	79.5500	75.8900	78.8000	+4.997%	28	655	-13.325%
2025-12-10	77.0600	77.0600	73.7000	75.0500	-9.030%	52	658	-8.994%
2025-12-09	82.5000	82.5000	82.5000	82.5000	-0.566%	2	650	-17.212%
2025-12-08	80.8100	83.0800	80.6500	82.9700	+7.058%	6	650	-17.681%
2025-12-05	76.9500	77.5000	76.9500	77.5000	+4.027%	9	649	-11.871%
2025-12-04	74.9500	74.9500	74.1300	74.5000	-1.715%	3	643	-8.322%
2025-12-03	77.6500	77.6500	75.8000	75.8000	-7.561%	3	642	-9.894%
2025-12-02	80.1400	82.0000	79.9000	82.0000	+1.510%	3	642	-16.707%
2025-12-01	79.2000	81.5400	79.2000	80.7800	-3.257%	3	642	-15.449%
2025-11-28	83.5000	83.5000	83.5000	83.5000	+4.597%	2	644	-18.204%
2025-11-26	80.1900	81.1000	79.8300	79.8300	+6.839%	23	625	-14.443%
2025-11-25	69.0000	74.7200	69.0000	74.7200	+1.096%	18	625	-8.592%
2025-11-24	73.2000	73.9100	70.0000	73.9100	+1.330%	9	618	-7.590%
2025-11-21	73.9500	75.0000	71.7500	72.9400	-5.075%	22	614	-6.361%
2025-11-20	78.6300	79.2900	76.8400	76.8400	-7.198%	6	616	-11.114%
2025-11-19	87.3100	87.3100	80.4000	82.8000	-6.176%	23	614	-17.512%
2025-11-18	85.7400	88.2500	85.0000	88.2500	-11.101%	11	621	-22.606%
2025-11-17	99.2700	99.2700	99.2700	99.2700	+0.578%	1	629	-31.198%
2025-11-14	93.0000	98.7000	93.0000	98.7000	-2.074%	10	629	-30.800%
2025-11-13	100.7900	100.7900	100.7900	100.7900	+3.026%	1	629	-32.235%
2025-11-12	97.8300	97.8300	97.8300	97.8300	+1.483%	7	628	-30.185%
2025-11-10	92.0200	96.4000	92.0200	96.4000	+6.402%	14	621	-29.149%
2025-11-07	88.5900	90.6000	88.5900	90.6000	-0.440%	3	619	-24.614%
2025-11-06	93.2500	93.2500	90.5400	91.0000	-10.697%	11	620	-24.945%
2025-11-04	99.0000	101.9000	99.0000	101.9000	-2.952%	12	617	-32.974%
2025-10-31	107.5000	107.5000	105.0000	105.0000	-5.533%	13	617	-34.952%
2025-10-30	115.5000	115.5000	110.2000	111.1500	-8.556%	17	614	-38.552%
2025-10-29	121.8500	121.8500	121.5500	121.5500	-2.055%	11	607	-43.809%
2025-10-28	126.0600	127.3700	124.1000	124.1000	+7.772%	5	606	-44.964%
2025-10-27	115.3000	115.3000	115.1500	115.1500	+7.017%	7	605	-40.686%
2025-10-23	107.6000	107.6000	107.6000	107.6000	-0.802%	5	605	-36.524%
2025-10-22	106.9100	108.4700	106.9100	108.4700	+4.812%	2	600	-37.033%
2025-10-21	103.3700	103.4900	103.3700	103.4900	+2.608%	2	600	-34.003%
2025-10-20	100.8600	100.8600	100.8600	100.8600	+1.062%	1	599	-32.282%
2025-10-17	99.3500	99.8000	99.3500	99.8000	+1.238%	2	599	-31.563%
2025-10-16	100.9000	103.1000	98.5800	98.5800	-3.636%	4	599	-30.716%
2025-10-15	102.3000	102.3000	102.3000	102.3000	+1.017%	1	600	-33.236%
2025-10-14	95.0000	101.2700	95.0000	101.2700	-0.227%	13	600	-32.557%
2025-10-13	101.5000	101.5000	101.5000	101.5000	-0.539%	1	600	-32.709%
2025-10-10	102.0000	102.0500	102.0000	102.0500	-4.928%	3	601	-33.072%
2025-10-09	107.3400	107.3400	107.3400	107.3400	-1.342%	1	603	-36.370%
2025-10-08	108.9000	108.9000	108.8000	108.8000	-3.203%	2	604	-37.224%
2025-10-06	104.5500	112.5600	104.5500	112.4000	+7.283%	7	605	-39.235%
2025-10-03	104.7700	104.7700	104.7700	104.7700	+1.364%	1	609	-34.810%
2025-10-02	103.7700	106.7500	99.5000	103.3600	-1.374%	7	609	-33.920%
2025-10-01	104.8000	104.8000	104.8000	104.8000	+5.613%	1	608	-34.828%
2025-09-30	99.2300	99.2300	99.2300	99.2300	-1.606%	10	608	-31.170%
2025-09-29	100.8500	100.8500	100.8500	100.8500	+4.997%	1	600	-32.276%
2025-09-26	100.0000	100.3000	96.0500	96.0500	+0.198%	3	600	-28.891%
2025-09-25	96.2000	96.2000	95.4700	95.8600	-2.303%	5	602	-28.750%
2025-09-24	98.1200	98.1200	98.1200	98.1200	-1.387%	1	604	-30.391%
2025-09-23	99.5000	99.5000	99.5000	99.5000	-2.231%	31	604	-31.357%
2025-09-22	102.7200	102.7200	100.0000	101.7700	+3.173%	5	635	-32.888%
2025-09-19	99.2500	99.7000	98.4900	98.6400	+0.530%	7	635	-30.758%
2025-09-18	98.7800	98.7800	97.9500	98.1200	-0.638%	3	636	-30.391%
2025-09-17	97.2500	98.7500	97.2500	98.7500	-2.228%	13	637	-30.835%
2025-09-16	99.8000	101.0000	99.4700	101.0000	+0.558%	7	647	-32.376%
2025-09-15	100.4400	100.4400	100.4400	100.4400	+0.340%	1	647	-31.999%
2025-09-12	98.5000	100.1000	98.5000	100.1000	+11.470%	9	647	-31.768%
2025-09-10	89.8000	89.8000	89.8000	89.8000	+0.842%	3	648	-23.942%
2025-09-09	89.1000	89.1000	89.0500	89.0500	+0.792%	5	648	-23.302%
2025-09-08	89.2500	89.2500	88.1800	88.3500	+2.972%	4	650	-22.694%
2025-09-05	88.5500	88.5500	85.8000	85.8000	-10.634%	4	650	-20.396%
2025-09-04	96.0000	96.0100	96.0000	96.0100	+1.976%	2	649	-28.862%
2025-09-03	94.3400	94.3400	94.1500	94.1500	-1.825%	2	650	-27.456%
2025-08-29	95.9000	95.9000	95.9000	95.9000	-1.439%	1	651	-28.780%
2025-08-28	97.3000	97.3000	97.3000	97.3000	+7.454%	1	651	-29.805%
2025-08-26	94.6100	94.6100	90.5500	90.5500	-6.020%	13	651	-24.572%
2025-08-25	96.9500	96.9500	96.3500	96.3500	-1.734%	2	651	-29.113%
2025-08-22	95.9000	98.0500	95.9000	98.0500	+1.606%	2	650	-30.342%
2025-08-21	97.4800	97.7500	96.4100	96.5000	-3.044%	17	650	-29.223%
2025-08-19	104.1300	104.1300	99.5300	99.5300	-7.843%	26	663	-31.377%
2025-08-15	109.3500	111.7300	108.0000	108.0000	-1.729%	17	682	-36.759%
2025-08-14	109.9000	109.9000	109.9000	109.9000	+0.918%	1	668	-37.853%
2025-08-13	113.5000	113.5000	108.9000	108.9000	-5.673%	6	669	-37.282%
2025-08-12	113.9700	115.4500	113.9700	115.4500	+5.386%	11	664	-40.840%
2025-08-11	113.4700	113.4700	109.5500	109.5500	-0.064%	9	660	-37.654%
2025-08-08	109.6200	109.6200	109.6200	109.6200	-2.621%	1	657	-37.694%
2025-08-01	115.5500	115.5500	112.5700	112.5700	-5.909%	7	656	-39.327%
2025-07-31	126.7600	126.7600	119.6400	119.6400	+16.155%	55	658	-42.912%
2025-07-30	103.0000	103.0000	103.0000	103.0000	+0.224%	1	673	-33.689%
2025-07-25	102.7700	102.7700	102.7700	102.7700	+2.249%	1	673	-33.541%
2025-07-24	100.1100	100.5100	100.1100	100.5100	+5.136%	2	674	-32.047%
2025-07-23	97.8900	97.8900	95.1100	95.6000	-6.183%	3	674	-28.556%
2025-07-21	101.9000	101.9000	101.9000	101.9000	-2.628%	1	676	-32.974%
2025-07-18	104.6500	104.6500	104.6500	104.6500	+4.860%	1	676	-34.735%
2025-07-17	99.8000	99.8000	99.8000	99.8000	+2.401%	1	677	-31.563%
2025-07-16	97.4600	97.4600	97.4600	97.4600	-3.006%	5	678	-29.920%
2025-07-15	100.4800	100.4800	100.4800	100.4800	+1.158%	1	673	-32.026%
2025-07-09	99.3300	99.3300	99.3300	99.3300	+7.593%	1	674	-31.239%
2025-07-08	93.7500	93.7500	91.4500	92.3200	-0.731%	16	674	-26.018%
2025-07-07	93.0000	93.0000	93.0000	93.0000	-2.321%	1	687	-26.559%
2025-07-03	94.2000	95.2100	94.2000	95.2100	+8.046%	2	686	-28.264%
2025-07-02	87.7000	88.4500	87.7000	88.1200	-7.242%	41	686	-22.492%
2025-06-30	93.8000	95.0000	92.6000	95.0000	+1.539%	4	662	-28.105%
2025-06-27	93.5600	93.5600	93.5600	93.5600	-0.637%	1	662	-26.999%
2025-06-26	93.7000	94.2800	91.8900	94.1600	+4.113%	15	662	-27.464%
2025-06-25	89.5000	90.4400	89.5000	90.4400	+0.489%	2	661	-24.480%
2025-06-24	88.3500	90.0000	87.5200	90.0000	+2.939%	17	663	-24.111%
2025-06-23	83.7100	87.4300	83.7100	87.4300	+7.066%	3	669	-21.880%
2025-06-20	81.6600	81.6600	81.6600	81.6600	-1.745%	4	670	-16.361%
2025-06-16	83.1100	83.1100	83.1100	83.1100	+1.726%	1	670	-17.820%
2025-06-13	82.7600	82.7600	81.7000	81.7000	-1.459%	4	670	-16.401%
2025-06-12	81.5300	83.1000	81.2300	82.9100	+7.843%	14	668	-17.622%
2025-06-10	76.5000	76.8800	76.5000	76.8800	-3.381%	81	671	-11.160%
2025-06-09	79.5700	79.5700	79.5700	79.5700	+1.557%	1	598	-14.164%
2025-06-06	77.3500	78.7000	77.3500	78.3500	+3.092%	12	599	-12.827%
2025-06-05	73.8900	76.0000	73.8900	76.0000	+3.121%	12	600	-10.132%
2025-06-04	75.6500	75.6500	73.3500	73.7000	+0.614%	7	603	-7.327%
2025-06-03	73.0000	73.2500	72.5000	73.2500	+1.454%	5	602	-6.758%
2025-06-02	72.7000	72.7000	72.2000	72.2000	-0.055%	4	601	-5.402%
2025-05-30	71.0600	72.2400	70.2300	72.2400	+0.894%	20	604	-5.454%
2025-05-29	71.2100	71.6000	70.5800	71.6000	-1.037%	4	609	-4.609%
2025-05-28	72.3500	72.3500	72.3500	72.3500	-0.536%	1	608	-5.598%
2025-05-27	70.7000	73.1300	70.7000	72.7400	+6.298%	22	609	-6.104%
2025-05-23	67.6800	68.4300	67.6800	68.4300	-3.552%	14	611	-0.190%
2025-05-22	71.4400	71.4400	70.9500	70.9500	+1.357%	8	611	-3.735%
2025-05-21	70.1600	71.6500	69.0000	70.0000	-0.836%	47	618	-2.429%
2025-05-20	70.0000	70.6900	69.0000	70.5900	-2.094%	8	611	-3.244%
2025-05-19	70.5500	72.1000	70.0200	72.1000	+8.275%	14	608	-5.270%
2025-05-16	68.1500	68.1500	66.5900	66.5900	-1.436%	16	607	+2.568%
2025-05-15	68.2000	70.0000	67.5600	67.5600	-0.471%	12	603	+1.095%
2025-05-14	67.0000	69.3000	67.0000	67.8800	+4.383%	47	605	+0.619%
2025-05-13	64.0500	66.0300	64.0500	65.0300	+0.046%	72	559	+5.028%
2025-05-12	64.4500	65.0000	62.0500	65.0000	+7.456%	5	578	+5.077%
2025-05-09	61.3000	61.3000	60.2500	60.4900	-5.984%	8	578	+12.911%
2025-05-08	62.2000	64.3400	62.2000	64.3400	+7.700%	3	575	+6.155%
2025-05-07	58.5300	59.7400	58.5000	59.7400	+0.235%	11	575	+14.329%
2025-05-06	58.1500	59.6000	57.9500	59.6000	+1.811%	7	574	+14.597%
2025-05-05	58.5400	58.5400	58.5400	58.5400	-0.981%	1	574	+16.672%
2025-05-02	56.0600	60.7000	56.0600	59.1200	+5.609%	54	574	+15.528%
2025-05-01	57.7500	58.4300	55.0000	55.9800	+57.646%	73	572	+22.008%
2025-04-30	33.3000	35.5100	33.3000	35.5100	-3.374%	3	622	+92.340%
2025-04-29	35.4500	36.7500	35.4500	36.7500	+9.115%	6	620	+85.850%
2025-04-28	33.6800	33.6800	33.6800	33.6800	-0.502%	1	618	+102.791%
2025-04-25	34.1500	34.1500	33.4500	33.8500	+1.408%	22	618	+101.773%
2025-04-24	29.3500	33.3800	29.3500	33.3800	+30.035%	6	618	+104.614%
2025-04-22	24.5500	25.6700	24.5500	25.6700	+6.515%	4	613	+166.069%
2025-04-21	25.6300	25.6300	24.1000	24.1000	-16.261%	5	612	+183.402%
2025-04-17	28.7800	28.7800	28.7800	28.7800	+0.035%	2	605	+137.318%
2025-04-16	31.9500	31.9500	28.0500	28.7700	-14.502%	6	605	+137.400%
2025-04-15	35.7000	35.7000	33.6500	33.6500	-5.051%	4	601	+102.972%
2025-04-14	38.1800	38.1800	34.5500	35.4400	+1.257%	6	597	+92.720%
2025-04-11	35.4600	35.4600	35.0000	35.0000	+3.796%	14	596	+95.143%
2025-04-10	32.1100	33.7200	32.1100	33.7200	+24.796%	7	592	+102.550%
2025-04-09	25.3000	27.0200	25.3000	27.0200	-3.500%	4	585	+152.776%
2025-04-08	28.0000	28.0000	28.0000	28.0000	+18.745%	4	585	+143.929%
2025-04-07	22.0000	23.5800	21.9000	23.5800	-15.180%	9	581	+189.652%
2025-04-04	27.4700	30.9000	26.2500	27.8000	-11.352%	42	580	+145.683%
2025-04-03	29.3500	31.3600	29.3500	31.3600	-3.980%	6	569	+117.793%
2025-04-02	32.4500	32.6600	32.4500	32.6600	+1.586%	6	561	+109.124%
2025-04-01	29.8500	32.1900	29.4500	32.1500	+8.104%	11	561	+112.442%
2025-03-31	28.6000	29.7400	28.0000	29.7400	-6.771%	5	550	+129.657%
2025-03-28	34.8000	34.8500	31.9000	31.9000	-10.494%	14	551	+114.107%
2025-03-27	36.0200	36.0200	35.6400	35.6400	-1.737%	5	547	+91.639%
2025-03-26	38.1000	38.1000	36.1000	36.2700	-5.052%	10	546	+88.310%
2025-03-25	38.4100	38.5000	38.1100	38.2000	+1.840%	9	538	+78.796%
2025-03-24	37.5100	37.5100	37.5100	37.5100	+5.129%	2	537	+82.085%
2025-03-21	35.6800	35.6800	35.6800	35.6800	-0.307%	4	537	+91.424%
2025-03-20	34.9000	35.8500	34.9000	35.7900	-0.112%	10	535	+90.835%
2025-03-19	35.8300	35.8300	35.8300	35.8300	+2.665%	2	536	+90.622%
2025-03-18	36.3000	36.3000	34.9000	34.9000	-4.436%	6	535	+95.702%
2025-03-17	37.3500	37.3500	36.4000	36.5200	-1.244%	6	533	+87.021%
2025-03-14	35.1000	36.9800	35.1000	36.9800	+9.311%	6	530	+84.694%
2025-03-13	36.0900	36.0900	33.8300	33.8300	-6.418%	3	525	+101.892%
2025-03-12	36.3500	36.3500	35.9600	36.1500	+3.138%	15	525	+88.935%
2025-03-11	35.0000	35.0500	35.0000	35.0500	-1.128%	6	511	+94.864%
2025-03-10	36.5000	36.5000	35.2500	35.4500	-12.318%	5	506	+92.666%
2025-03-07	40.5200	40.5200	40.1100	40.4300	-7.356%	8	502	+68.934%
2025-03-06	44.0500	44.0500	43.6400	43.6400	-0.931%	5	502	+56.508%
2025-03-05	44.0500	44.0500	44.0500	44.0500	+11.181%	2	502	+55.051%
2025-03-04	37.7500	39.6200	37.4500	39.6200	-2.534%	4	500	+72.388%