Dark

MSFT20270115C470
MSFT Jan 15 2027 470.00 Call (MSFT270115C00470000)
option OPRA

EOD

Sep 29, 2026

61.00+0.826%(+0.50)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.1500	61.0000	55.0400	61.0000	+0.826%	29	3,776	0.000%
2026-09-28	56.9500	61.1000	55.8600	60.5000	-7.066%	36	3,766	+0.826%
2026-09-25	55.0000	66.2600	55.0000	65.1000	+35.343%	208	3,760	-6.298%
2026-09-24	48.1000	48.1000	48.1000	48.1000	-9.654%	3	3,735	+26.819%
2026-09-23	57.0000	57.0000	51.1000	53.2400	+3.519%	26	3,737	+14.576%
2026-09-22	58.9500	58.9500	49.7800	51.4300	-3.145%	19	3,744	+18.608%
2026-09-21	49.4800	53.1000	46.7500	53.1000	+8.037%	62	3,736	+14.878%
2026-09-18	47.1600	49.1500	47.1600	49.1500	-4.730%	2	3,727	+24.110%
2026-09-17	52.0000	52.0000	50.8000	51.5900	+12.152%	65	3,727	+18.240%
2026-09-16	50.0000	50.1500	46.0000	46.0000	-12.813%	13	3,733	+32.609%
2026-09-15	55.6500	55.6500	51.9600	52.7600	-10.803%	114	3,739	+15.618%
2026-09-14	53.0000	59.2700	52.0000	59.1500	+12.688%	67	3,775	+3.128%
2026-09-11	51.8400	52.4900	50.8000	52.4900	+7.122%	13	3,770	+16.213%
2026-09-10	47.4300	49.0000	46.9800	49.0000	-1.389%	3	3,775	+24.490%
2026-09-09	50.5000	50.8800	49.6900	49.6900	-1.016%	37	3,777	+22.761%
2026-09-08	50.2100	50.8000	49.0000	50.2000	-9.009%	42	3,782	+21.514%
2026-09-04	57.0900	57.0900	55.1700	55.1700	-14.901%	12	3,802	+10.567%
2026-09-03	64.5000	66.7000	62.6000	64.8300	+20.974%	50	3,802	-5.908%
2026-09-02	53.5900	53.5900	53.5900	53.5900	-6.180%	1	3,828	+13.827%
2026-09-01	54.8200	57.1200	54.8200	57.1200	-10.470%	46	3,827	+6.793%
2026-08-31	62.7000	64.6000	62.5000	63.8000	-4.491%	80	3,790	-4.389%
2026-08-28	64.1400	70.4700	64.0000	66.8000	+7.189%	37	3,828	-8.683%
2026-08-27	56.1200	62.3200	56.1200	62.3200	+12.207%	38	3,844	-2.118%
2026-08-26	50.5500	55.5400	50.5500	55.5400	+8.371%	63	3,844	+9.831%
2026-08-25	48.9800	51.5000	48.9500	51.2500	+2.234%	19	3,864	+19.024%
2026-08-24	49.0000	52.0000	49.0000	50.1300	+3.896%	9	3,859	+21.684%
2026-08-21	48.1100	49.3000	46.3500	48.2500	+1.965%	32	3,855	+26.425%
2026-08-20	47.3000	47.3200	45.9400	47.3200	+0.361%	83	3,875	+28.910%
2026-08-19	46.8500	51.3500	46.8500	47.1500	+1.441%	91	3,867	+29.374%
2026-08-18	44.1000	46.5200	44.1000	46.4800	+1.596%	22	3,860	+31.239%
2026-08-17	49.2600	49.2600	45.0000	45.7500	-16.818%	62	3,856	+33.333%
2026-08-14	56.8400	59.1900	55.0000	55.0000	-5.319%	42	3,848	+10.909%
2026-08-13	58.0000	59.2700	55.2500	58.0900	+4.197%	22	3,828	+5.009%
2026-08-12	60.0000	60.0000	53.6000	55.7500	-10.442%	60	3,833	+9.417%
2026-08-11	63.4500	64.1000	61.5500	62.2500	-4.451%	35	3,825	-2.008%
2026-08-10	65.5000	71.1000	64.5700	65.1500	+2.679%	99	3,825	-6.370%
2026-08-07	63.0900	66.0000	61.0000	63.4500	-0.658%	1,060	3,848	-3.861%
2026-08-06	54.2500	63.8700	54.2500	63.8700	+15.602%	57	4,283	-4.494%
2026-08-05	59.0000	59.0000	54.6200	55.2500	-6.356%	90	4,316	+10.407%
2026-08-04	51.3000	63.1700	51.3000	59.0000	+7.273%	191	4,350	+3.390%
2026-08-03	47.0300	57.7500	46.7300	55.0000	+32.021%	535	4,391	+10.909%
2026-07-31	33.3000	41.6600	33.3000	41.6600	+21.105%	318	4,402	+46.423%
2026-07-30	29.1500	38.3900	26.4000	34.4000	+136.426%	1,063	4,321	+77.326%
2026-07-29	15.4500	17.8000	14.5500	14.5500	-15.308%	511	4,795	+319.244%
2026-07-28	16.2000	18.1700	15.6200	17.1800	+11.849%	1,343	4,934	+255.064%
2026-07-27	15.4000	16.4100	15.3000	15.3600	+12.527%	182	4,557	+297.135%
2026-07-24	14.2500	15.0000	13.6500	13.6500	-5.536%	92	4,511	+346.886%
2026-07-23	15.7000	15.7000	13.6500	14.4500	-15.988%	47	4,490	+322.145%
2026-07-22	19.5100	19.5100	16.6000	17.2000	-13.131%	63	4,503	+254.651%
2026-07-21	18.9000	20.2900	18.7800	19.8000	-6.161%	39	4,505	+208.081%
2026-07-20	17.5500	21.1000	17.5500	21.1000	+8.763%	35	4,511	+189.100%
2026-07-17	20.0000	20.0000	18.1100	19.4000	-7.399%	59	4,496	+214.433%
2026-07-16	19.5000	22.6200	19.4600	20.9500	+5.276%	74	4,490	+191.169%
2026-07-15	17.5000	20.5000	17.5000	19.9000	+16.853%	94	4,472	+206.533%
2026-07-14	17.0500	17.0800	16.7000	17.0300	-7.696%	35	4,512	+258.191%
2026-07-13	17.2000	19.0500	16.5100	18.4500	+8.529%	132	4,503	+230.623%
2026-07-10	17.0000	18.0000	16.1000	17.0000	+4.938%	83	4,513	+258.824%
2026-07-09	13.8000	16.2000	13.8000	16.2000	+2.015%	19	4,507	+276.543%
2026-07-08	16.6200	16.6200	15.5400	15.8800	-9.257%	53	4,506	+284.131%
2026-07-07	19.2000	19.8500	17.5000	17.5000	-0.850%	57	4,511	+248.571%
2026-07-06	16.8200	17.7600	16.1300	17.6500	-8.264%	63	4,505	+245.609%
2026-07-02	18.0000	19.4800	17.2000	19.2400	+10.893%	162	4,524	+217.048%
2026-07-01	15.4500	18.6000	15.2500	17.3500	+23.050%	169	4,524	+251.585%
2026-06-30	14.1600	14.5000	13.6000	14.1000	+0.714%	56	4,490	+332.624%
2026-06-29	16.2400	16.4500	13.5700	14.0000	-7.591%	147	4,489	+335.714%
2026-06-26	11.6000	16.0500	11.6000	15.1500	+37.727%	378	4,445	+302.640%
2026-06-25	11.2500	11.9500	10.0000	11.0000	-14.729%	297	4,391	+454.545%
2026-06-24	14.5000	15.0000	12.7500	12.9000	-6.045%	41	4,283	+372.868%
2026-06-23	14.0000	14.8000	13.4700	13.7300	+8.538%	87	4,274	+344.283%
2026-06-22	15.0000	16.0000	12.5500	12.6500	-20.789%	244	4,275	+382.213%
2026-06-18	15.2000	16.1500	14.3100	15.9700	+5.552%	65	4,165	+281.966%
2026-06-17	17.9300	17.9300	15.0500	15.1300	-20.785%	187	4,165	+303.173%
2026-06-16	19.5500	20.0500	18.5400	19.1000	-10.329%	60	4,165	+219.372%
2026-06-15	20.8200	22.0500	20.5000	21.3000	+10.938%	110	4,178	+186.385%
2026-06-12	18.0000	19.2000	17.6500	19.2000	-2.785%	79	4,143	+217.708%
2026-06-11	20.0000	21.3500	17.2500	19.7500	-6.796%	305	4,125	+208.861%
2026-06-10	21.0000	23.1400	21.0000	21.1900	-3.242%	58	4,070	+187.872%
2026-06-09	24.2000	25.6500	21.6000	21.9000	-15.769%	68	4,056	+178.539%
2026-06-08	26.6500	26.6500	24.2000	26.0000	-4.059%	230	4,038	+134.615%
2026-06-05	30.4500	30.4500	26.4200	27.1000	-13.419%	86	4,004	+125.092%
2026-06-04	34.0000	34.0000	31.0000	31.3000	-3.395%	83	3,983	+94.888%
2026-06-03	36.9200	36.9200	30.4500	32.4000	-14.737%	290	4,005	+88.272%
2026-06-02	41.6500	44.3000	38.0000	38.0000	-22.654%	277	3,983	+60.526%
2026-06-01	49.3000	51.7000	46.5500	49.1300	+19.742%	224	3,983	+24.160%
2026-05-29	32.2100	41.0300	32.2100	41.0300	+39.558%	544	4,004	+48.672%
2026-05-28	25.5000	31.1000	25.5000	29.4000	+22.500%	172	3,751	+107.483%
2026-05-27	24.1200	24.1200	23.4000	24.0000	-3.808%	452	3,760	+154.167%
2026-05-26	25.3200	26.5000	24.1500	24.9500	-3.854%	45	3,459	+144.489%
2026-05-22	28.2000	28.2000	25.7300	25.9500	-2.991%	51	3,469	+135.067%
2026-05-21	28.2500	28.2500	25.8000	26.7500	-1.835%	63	3,464	+128.037%
2026-05-20	24.3400	27.4500	23.8000	27.2500	+2.060%	82	3,464	+123.853%
2026-05-19	30.9000	32.0000	25.6500	26.7000	-4.301%	58	3,424	+128.464%
2026-05-18	25.1400	29.0000	25.1400	27.9000	0.000%	36	3,424	+118.638%
2026-05-15	24.7700	30.8000	24.7700	27.9000	+21.304%	239	3,424	+118.638%
2026-05-14	21.2000	23.8000	20.3000	23.0000	+9.890%	81	3,438	+165.217%
2026-05-13	19.6500	21.2500	19.6500	20.9300	-2.288%	93	3,418	+191.448%
2026-05-12	22.5000	22.5000	21.3500	21.4200	-6.870%	59	3,418	+184.781%
2026-05-11	21.6000	23.0000	21.0000	23.0000	-4.445%	285	3,418	+165.217%
2026-05-08	25.1000	25.5000	24.0100	24.0700	-8.305%	117	3,396	+153.428%
2026-05-07	25.2500	28.8000	25.2500	26.2500	+12.468%	581	3,385	+132.381%
2026-05-06	22.0000	25.0500	20.5000	23.3400	+5.230%	118	3,552	+161.354%
2026-05-05	22.4000	22.5000	21.1500	22.1800	-2.762%	155	3,518	+175.023%
2026-05-04	24.8000	26.0000	22.8100	22.8100	-8.061%	27	3,499	+167.427%
2026-05-01	25.0000	25.8000	23.3300	24.8100	+9.536%	88	3,474	+145.869%
2026-04-30	23.9500	25.2800	19.3500	22.6500	-26.935%	291	3,474	+169.316%
2026-04-29	31.5000	33.0100	30.0000	31.0000	-8.689%	96	3,425	+96.774%
2026-04-28	31.0000	34.1500	31.0000	33.9500	+4.881%	40	3,380	+79.676%
2026-04-27	31.4000	32.7300	29.1500	32.3700	+4.757%	30	3,382	+88.446%
2026-04-24	29.3000	31.3000	28.2000	30.9000	+10.357%	42	3,372	+97.411%
2026-04-23	30.0000	30.4000	26.4000	28.0000	-18.676%	91	3,393	+117.857%
2026-04-22	30.4400	34.5500	30.4400	34.4300	+12.959%	294	3,384	+77.171%
2026-04-21	29.3500	32.2800	29.3500	30.4800	+9.013%	80	3,568	+100.131%
2026-04-20	31.2500	31.2500	27.4500	27.9600	-8.925%	116	3,568	+118.169%
2026-04-17	31.0000	35.0000	29.2500	30.7000	+2.504%	905	3,510	+98.697%
2026-04-16	30.0000	30.1500	26.9000	29.9500	+11.963%	533	3,179	+103.673%
2026-04-15	22.2500	27.9500	22.1900	26.7500	+33.951%	150	3,338	+128.037%
2026-04-14	18.1000	20.9100	18.1000	19.9700	+18.940%	91	3,338	+205.458%
2026-04-13	13.3500	16.7900	13.2500	16.7900	+29.154%	209	3,348	+263.311%
2026-04-10	12.9000	13.4500	12.6500	13.0000	+1.721%	78	3,376	+369.231%
2026-04-09	12.4500	12.7800	11.3500	12.7800	+0.551%	158	3,353	+377.308%
2026-04-08	15.1000	15.1000	12.5000	12.7100	+1.761%	54	3,317	+379.937%
2026-04-07	13.0000	13.0000	11.8000	12.4900	-3.178%	23	3,306	+388.391%
2026-04-06	13.3400	13.3400	12.7100	12.9000	-4.089%	41	3,303	+372.868%
2026-04-02	12.0500	13.4500	11.9500	13.4500	+6.746%	26	3,286	+353.532%
2026-04-01	13.8500	13.8500	12.4000	12.6000	-2.853%	41	3,286	+384.127%
2026-03-31	12.6000	13.2600	11.8500	12.9700	+15.289%	244	3,277	+370.316%
2026-03-30	11.3200	12.4300	10.8000	11.2500	+3.211%	164	3,188	+442.222%
2026-03-27	11.3000	11.5500	10.8000	10.9000	-12.097%	101	3,218	+459.633%
2026-03-26	13.4000	13.7200	12.3500	12.4000	-8.419%	62	3,180	+391.935%
2026-03-25	15.0000	15.0000	13.4200	13.5400	-5.315%	95	3,188	+350.517%
2026-03-24	15.9900	15.9900	13.9200	14.3000	-12.270%	147	3,156	+326.573%
2026-03-23	17.3700	17.5500	16.1000	16.3000	-4.678%	270	3,091	+274.233%
2026-03-20	17.5000	17.9000	17.0000	17.1000	-9.043%	91	2,912	+256.725%
2026-03-19	18.9000	19.1200	18.2500	18.8000	-4.326%	156	2,902	+224.468%
2026-03-18	21.7200	21.7200	19.6500	19.6500	-10.560%	49	2,895	+210.433%
2026-03-17	22.6500	22.8500	21.7000	21.9700	-3.640%	34	2,888	+177.651%
2026-03-16	22.7000	23.2000	21.9300	22.8000	-0.219%	59	2,879	+167.544%
2026-03-13	24.5500	24.5500	22.8500	22.8500	-10.039%	31	2,881	+166.958%
2026-03-12	25.9500	26.3000	25.2500	25.4000	-1.779%	58	2,864	+140.157%
2026-03-11	26.6000	26.8000	25.2200	25.8600	-4.996%	81	2,846	+135.886%
2026-03-10	26.9000	27.8500	26.9000	27.2200	-7.729%	28	2,780	+124.100%
2026-03-09	29.0000	29.5000	27.5800	29.5000	-2.123%	25	2,775	+106.780%
2026-03-06	32.0000	32.4500	29.9500	30.1400	-3.552%	56	2,775	+102.389%
2026-03-05	29.4000	31.2500	29.0500	31.2500	+7.204%	101	2,770	+95.200%
2026-03-04	28.2100	30.5000	27.6800	29.1500	+2.030%	71	2,731	+109.262%
2026-03-03	25.0000	28.5700	24.8000	28.5700	+12.925%	42	2,716	+113.511%
2026-03-02	25.0000	26.4700	24.5700	25.3000	+4.762%	52	2,725	+141.107%
2026-02-27	22.8000	25.0200	22.8000	24.1500	-10.556%	38	2,707	+152.588%
2026-02-26	26.4500	28.3700	25.9000	27.0000	+5.758%	406	2,673	+125.926%
2026-02-25	22.1500	25.5300	22.1500	25.5300	+25.331%	38	2,430	+138.935%
2026-02-24	19.7500	20.9000	19.7200	20.3700	+1.850%	39	2,430	+199.460%
2026-02-23	23.0000	23.0000	19.8000	20.0000	-16.388%	540	2,431	+205.000%
2026-02-20	23.9100	24.7700	23.5900	23.9200	-0.292%	42	1,949	+155.017%
2026-02-19	24.7500	26.3100	23.9900	23.9900	-3.071%	86	1,966	+154.273%
2026-02-18	23.5000	24.8300	23.3000	24.7500	+6.773%	51	1,966	+146.465%
2026-02-17	25.0600	25.1700	23.1800	23.1800	-9.981%	90	1,963	+163.158%
2026-02-13	26.0000	26.9500	25.0600	25.7500	-0.502%	85	1,896	+136.893%
2026-02-12	26.8000	27.2500	24.9700	25.8800	-2.889%	120	1,896	+135.703%
2026-02-11	30.1500	30.1500	26.1200	26.6500	-10.690%	973	1,913	+128.893%
2026-02-10	31.2000	34.2500	29.8400	29.8400	+0.471%	102	1,848	+104.424%
2026-02-09	26.5000	30.4000	26.4400	29.7000	+18.327%	202	1,826	+105.387%
2026-02-06	24.0000	25.7000	23.0000	25.1000	+7.265%	129	1,813	+143.028%
2026-02-05	26.0500	26.5000	23.2500	23.4000	-20.946%	154	1,745	+160.684%
2026-02-04	29.6500	31.1500	27.8800	29.6000	+7.636%	142	1,726	+106.081%
2026-02-03	31.8000	31.8000	27.5000	27.5000	-15.851%	236	1,771	+121.818%
2026-02-02	36.4000	36.4000	32.6800	32.6800	-10.857%	88	1,704	+86.659%
2026-01-30	40.4000	40.4000	35.7000	36.6600	-5.758%	113	1,684	+66.394%
2026-01-29	42.3000	44.3500	33.5500	38.9000	-41.766%	835	1,624	+56.812%
2026-01-28	64.9000	66.8000	63.0000	66.8000	+2.833%	604	1,130	-8.683%
2026-01-27	63.3000	66.0000	62.6500	64.9600	+10.382%	112	960	-6.096%
2026-01-26	55.8500	61.0000	54.4000	58.8500	+3.883%	106	952	+3.653%
2026-01-23	47.9600	59.3800	47.9600	56.6500	+20.532%	116	926	+7.679%
2026-01-22	45.4000	48.0000	44.4000	47.0000	+8.295%	57	917	+29.787%
2026-01-21	46.6500	46.7500	42.0000	43.4000	-10.423%	62	902	+40.553%
2026-01-20	47.5000	49.1000	45.9300	48.4500	-5.611%	99	867	+25.903%
2026-01-16	52.8000	53.3600	51.1500	51.3300	+0.019%	189	859	+18.839%
2026-01-15	53.3000	53.3000	51.0000	51.3200	-0.697%	216	859	+18.862%
2026-01-14	56.8000	56.8000	51.5000	51.6800	-11.734%	293	804	+18.034%
2026-01-13	59.3700	59.3700	55.6500	58.5500	-5.335%	151	929	+4.184%
2026-01-12	64.1000	64.1000	61.8500	61.8500	-3.041%	58	886	-1.374%
2026-01-09	61.7000	63.8000	59.9500	63.7900	+0.141%	126	839	-4.374%
2026-01-08	62.5000	63.9000	62.5000	63.7000	-4.211%	17	820	-4.239%
2026-01-07	65.2500	70.0600	65.2500	66.5000	+5.238%	56	814	-8.271%
2026-01-06	60.1900	63.1900	58.3300	63.1900	+6.202%	115	822	-3.466%
2026-01-05	60.8500	61.9300	59.0000	59.5000	-1.327%	72	791	+2.521%
2026-01-02	63.7500	63.7500	59.3900	60.3000	-10.295%	103	737	+1.161%
2025-12-31	68.1500	68.8300	67.2200	67.2200	-3.834%	14	665	-9.253%
2025-12-30	70.5000	70.8900	69.9000	69.9000	+0.822%	4	665	-12.732%
2025-12-29	70.0000	70.0000	68.5000	69.3300	-1.253%	5	668	-12.015%
2025-12-26	69.7500	70.2100	69.7500	70.2100	+0.014%	5	668	-13.118%
2025-12-24	70.0800	70.2000	70.0800	70.2000	-0.567%	6	668	-13.105%
2025-12-23	70.1000	70.6500	70.1000	70.6000	+1.291%	4	668	-13.598%
2025-12-22	69.7400	70.5000	69.7000	69.7000	+0.043%	8	670	-12.482%
2025-12-19	69.6500	71.6800	69.5400	69.6700	-1.457%	14	672	-12.444%
2025-12-18	67.2000	70.7700	67.2000	70.7000	+5.570%	13	668	-13.720%
2025-12-17	67.0000	67.5900	65.1500	66.9700	+1.470%	16	680	-8.914%
2025-12-16	63.6000	66.2400	63.1900	66.0000	+1.994%	18	675	-7.576%
2025-12-15	67.6200	67.6200	64.6400	64.7100	-5.739%	16	662	-5.733%
2025-12-12	70.4000	70.4000	68.6500	68.6500	-4.666%	17	648	-11.143%
2025-12-11	69.9000	73.6500	69.5000	72.0100	+3.986%	173	637	-15.290%
2025-12-10	72.7000	72.7000	68.4000	69.2500	-11.001%	57	532	-11.913%
2025-12-09	76.0000	77.8100	76.0000	77.8100	+0.829%	16	500	-21.604%
2025-12-08	75.6300	78.1400	75.6300	77.1700	+7.330%	32	498	-20.954%
2025-12-05	72.3000	72.4400	69.4400	71.9000	+1.282%	60	506	-15.160%
2025-12-04	69.9400	70.9900	68.4400	70.9900	+2.100%	46	468	-14.072%
2025-12-03	67.9300	72.4800	67.0000	69.5300	-9.783%	169	441	-12.268%
2025-12-02	75.1700	77.0700	75.1700	77.0700	+3.798%	8	377	-20.851%
2025-12-01	74.9300	75.0000	74.2500	74.2500	-6.486%	5	376	-17.845%
2025-11-28	75.2000	79.4000	75.2000	79.4000	+6.320%	7	372	-23.174%
2025-11-26	73.2200	75.9000	72.8100	74.6800	+8.389%	17	365	-18.318%
2025-11-25	67.0800	68.9000	62.4800	68.9000	+3.051%	47	365	-11.466%
2025-11-24	68.4600	68.4600	65.0000	66.8600	-2.664%	87	341	-8.765%
2025-11-21	72.7300	72.7300	66.0000	68.6900	-3.267%	67	325	-11.195%
2025-11-20	77.7900	77.7900	71.0100	71.0100	-5.320%	33	294	-14.097%
2025-11-19	77.7500	78.3300	75.0000	75.0000	-6.983%	51	274	-18.667%
2025-11-18	82.7000	82.8900	78.6600	80.6300	-12.101%	7	240	-24.346%
2025-11-17	91.1200	92.5000	91.1200	91.7300	+2.275%	3	239	-33.500%
2025-11-14	85.5000	89.6900	85.5000	89.6900	-0.389%	2	238	-31.988%
2025-11-13	90.9100	93.4800	90.0400	90.0400	-3.297%	22	239	-32.252%
2025-11-12	89.1800	93.1100	85.1700	93.1100	+1.927%	9	229	-34.486%
2025-11-11	91.4000	91.4000	91.3500	91.3500	+2.445%	2	223	-33.224%
2025-11-10	85.9200	89.1700	85.8900	89.1700	+6.790%	5	223	-31.591%
2025-11-07	84.3500	84.3500	83.5000	83.5000	-4.188%	2	222	-26.946%
2025-11-06	87.0000	87.1500	86.4300	87.1500	-4.754%	4	221	-30.006%
2025-11-05	91.5000	91.5000	91.5000	91.5000	-2.452%	1	220	-33.333%
2025-11-04	93.5600	95.3500	93.5600	93.8000	-5.444%	5	219	-34.968%
2025-11-03	101.6000	101.6000	98.7500	99.2000	+0.649%	5	216	-38.508%
2025-10-31	104.3000	104.3000	98.5600	98.5600	-8.571%	25	216	-38.109%
2025-10-30	107.8000	107.8000	107.8000	107.8000	-6.089%	1	216	-43.414%
2025-10-29	114.9800	114.9800	114.7900	114.7900	-2.992%	2	216	-46.859%
2025-10-28	121.8000	121.8000	117.3000	118.3300	+8.970%	4	216	-48.449%
2025-10-27	108.1800	108.5900	108.1800	108.5900	+6.252%	2	216	-43.825%
2025-10-24	101.7000	102.2000	101.7000	102.2000	+0.373%	2	216	-40.313%
2025-10-22	101.0000	101.8200	101.0000	101.8200	+5.088%	2	217	-40.090%
2025-10-21	96.9200	96.9200	96.8900	96.8900	+1.509%	2	218	-37.042%
2025-10-20	95.4500	95.4500	95.4500	95.4500	+1.467%	1	217	-36.092%
2025-10-17	93.3500	94.0700	93.3500	94.0700	-2.214%	4	217	-35.155%
2025-10-16	96.2000	96.2000	96.2000	96.2000	+1.413%	2	217	-36.590%
2025-10-15	94.6000	94.8600	94.6000	94.8600	-0.326%	2	215	-35.695%
2025-10-14	90.4500	95.2500	90.4500	95.1700	+0.390%	5	215	-35.904%
2025-10-13	97.4500	97.4500	94.8000	94.8000	+0.371%	2	214	-35.654%
2025-10-10	96.3800	96.6500	94.4500	94.4500	-7.037%	5	213	-35.416%
2025-10-07	101.4000	101.6000	101.4000	101.6000	-1.550%	2	213	-39.961%
2025-10-06	101.7700	103.2000	101.7700	103.2000	+4.401%	2	213	-40.891%
2025-10-03	98.5500	99.1000	98.5500	98.8500	+5.328%	3	213	-38.290%
2025-10-02	95.0000	95.0000	93.8500	93.8500	-3.148%	3	214	-35.003%
2025-09-30	91.1800	96.9000	91.1800	96.9000	+2.823%	8	214	-37.049%
2025-09-29	95.2500	95.2500	94.2400	94.2400	+4.828%	6	213	-35.272%
2025-09-26	89.9000	89.9000	89.9000	89.9000	-0.333%	1	213	-32.147%
2025-09-24	90.2000	90.2000	90.2000	90.2000	-2.275%	1	213	-32.373%
2025-09-23	92.7000	92.7000	92.3000	92.3000	-1.809%	2	213	-33.911%
2025-09-19	93.3500	94.0000	93.3500	94.0000	+2.710%	4	211	-35.106%
2025-09-18	91.5200	91.5200	91.5200	91.5200	-0.791%	1	211	-33.348%
2025-09-17	92.2500	92.2500	92.2500	92.2500	+0.468%	3	211	-33.875%
2025-09-16	94.2800	94.4700	91.4900	91.8200	-2.413%	9	211	-33.566%
2025-09-15	92.9800	94.0900	92.9800	94.0900	+1.281%	8	211	-35.168%
2025-09-12	87.8200	93.6000	87.8200	92.9000	+9.681%	9	211	-34.338%
2025-09-11	84.8200	84.8200	84.2600	84.7000	+0.833%	7	211	-27.981%
2025-09-10	84.0000	85.0500	84.0000	84.0000	+1.942%	3	211	-27.381%
2025-09-09	85.0000	85.0000	82.4000	82.4000	+0.365%	6	211	-25.971%
2025-09-08	84.2000	84.2000	81.9500	82.1000	+3.011%	9	211	-25.700%
2025-09-05	83.4000	83.4000	79.5000	79.7000	-11.346%	17	210	-23.463%
2025-09-04	89.3000	89.9000	89.3000	89.9000	+2.113%	3	210	-32.147%
2025-09-03	87.9500	88.0400	87.9500	88.0400	-3.146%	2	210	-30.713%
2025-08-29	90.9000	90.9000	90.9000	90.9000	-1.677%	1	210	-32.893%
2025-08-28	91.4500	92.4500	91.4500	92.4500	+3.643%	2	210	-34.018%
2025-08-27	86.1000	89.2000	86.1000	89.2000	+3.121%	10	210	-31.614%
2025-08-26	88.5000	88.5000	84.7000	86.5000	-3.675%	5	210	-29.480%
2025-08-25	89.8000	89.8000	89.8000	89.8000	-1.772%	1	210	-32.071%
2025-08-22	90.2500	91.4200	90.2500	91.4200	+1.578%	2	210	-33.275%
2025-08-21	89.3000	90.0000	89.3000	90.0000	-3.382%	2	209	-32.222%
2025-08-19	96.0300	96.0300	93.1500	93.1500	-5.795%	9	209	-34.514%
2025-08-18	98.8800	98.8800	98.8800	98.8800	-5.802%	2	209	-38.309%
2025-08-15	104.9700	104.9700	104.9700	104.9700	+1.371%	1	209	-41.888%
2025-08-14	103.5500	103.5500	103.5500	103.5500	-3.025%	1	209	-41.091%
2025-08-13	107.6600	107.6600	106.7800	106.7800	-1.221%	4	209	-42.873%
2025-08-12	108.1000	108.1000	108.1000	108.1000	+4.545%	1	209	-43.571%
2025-08-08	103.5300	103.5300	102.2000	103.4000	+1.622%	4	209	-41.006%
2025-08-07	105.3000	105.3000	101.2500	101.7500	-4.603%	14	210	-40.049%
2025-08-06	106.6600	106.6600	106.6600	106.6600	-5.611%	1	210	-42.809%
2025-08-05	113.0000	113.0000	113.0000	113.0000	-1.731%	1	210	-46.018%
2025-08-04	114.9900	114.9900	114.9900	114.9900	+9.254%	1	210	-46.952%
2025-08-01	105.3200	105.3200	105.2500	105.2500	-6.236%	2	211	-42.043%
2025-07-31	117.2500	117.2500	112.2500	112.2500	+16.781%	12	211	-45.657%
2025-07-30	97.0900	97.0900	95.4000	96.1200	-0.713%	3	213	-36.538%
2025-07-29	97.7000	97.7000	96.8100	96.8100	+0.425%	3	214	-36.990%
2025-07-28	96.4000	96.4000	96.4000	96.4000	-3.174%	2	217	-36.722%
2025-07-25	99.1400	99.5600	99.1400	99.5600	+3.064%	5	217	-38.730%
2025-07-24	96.8300	96.8300	96.6000	96.6000	+1.524%	6	217	-36.853%
2025-07-22	95.1500	95.1500	95.1500	95.1500	+0.390%	1	217	-35.891%
2025-07-21	95.9600	95.9600	94.7800	94.7800	-2.889%	14	217	-35.640%
2025-07-17	97.1500	97.6000	97.1500	97.6000	+5.059%	10	216	-37.500%
2025-07-16	92.0000	92.9000	91.8000	92.9000	-1.432%	3	221	-34.338%
2025-07-15	91.3100	94.4300	91.3100	94.2500	+4.144%	4	224	-35.279%
2025-07-14	90.6000	90.6000	90.5000	90.5000	+0.780%	8	225	-32.597%
2025-07-10	87.8000	89.8000	87.8000	89.8000	+0.257%	2	218	-32.071%
2025-07-09	90.0000	92.0000	88.6000	89.5700	+3.970%	4	218	-31.897%
2025-07-08	86.1500	86.1500	86.1500	86.1500	-0.081%	1	220	-29.193%
2025-07-07	87.7600	87.7600	86.2200	86.2200	-3.015%	2	220	-29.251%
2025-07-03	88.9900	89.7500	88.9000	88.9000	+6.048%	3	222	-31.384%
2025-07-02	83.8300	83.8300	83.8300	83.8300	-4.674%	2	222	-27.234%
2025-07-01	87.9400	87.9400	87.9400	87.9400	-0.498%	1	226	-30.635%
2025-06-30	88.0900	88.3800	88.0900	88.3800	+0.546%	2	226	-30.980%
2025-06-27	87.8500	87.9000	87.8500	87.9000	+0.228%	2	228	-30.603%
2025-06-26	87.4200	87.9200	87.4200	87.7000	+4.741%	4	229	-30.445%
2025-06-25	85.5300	85.5300	83.7300	83.7300	-0.167%	6	232	-27.147%
2025-06-24	81.9100	83.8700	81.9100	83.8700	+9.634%	9	228	-27.268%
2025-06-20	77.4500	77.4500	76.5000	76.5000	-2.111%	4	231	-20.261%
2025-06-18	78.1500	78.1500	78.1500	78.1500	+1.705%	1	232	-21.945%
2025-06-17	75.1400	76.8400	75.1400	76.8400	-0.595%	3	232	-20.614%
2025-06-16	78.4000	78.4000	77.3000	77.3000	+2.520%	13	233	-21.087%
2025-06-13	76.7100	76.7100	75.4000	75.4000	-2.078%	22	233	-19.098%
2025-06-12	75.0000	78.5500	75.0000	77.0000	+5.958%	25	233	-20.779%
2025-06-11	73.0000	73.0000	72.6700	72.6700	+1.001%	3	220	-16.059%
2025-06-10	72.0900	72.0900	70.7500	71.9500	-2.783%	9	220	-15.219%
2025-06-09	71.7800	74.0100	71.7800	74.0100	+1.314%	2	214	-17.579%
2025-06-06	73.3700	73.3700	72.8300	73.0500	+3.956%	40	214	-16.496%
2025-06-05	68.3000	70.2800	68.3000	70.2700	+2.137%	23	233	-13.192%
2025-06-04	68.8700	68.8700	68.0800	68.8000	+1.445%	20	235	-11.337%
2025-06-03	67.8000	67.8200	67.8000	67.8200	+1.239%	6	230	-10.056%
2025-06-02	66.9900	66.9900	66.9900	66.9900	+1.117%	1	229	-8.942%
2025-05-30	66.1400	66.2500	66.0000	66.2500	-1.311%	6	229	-7.925%
2025-05-28	67.1300	67.1300	67.1300	67.1300	+0.720%	14	227	-9.132%
2025-05-27	66.0000	66.9000	66.0000	66.6500	+0.786%	11	213	-8.477%
2025-05-22	66.1300	66.1300	66.1300	66.1300	+1.738%	1	217	-7.757%
2025-05-21	66.4500	66.4500	64.9500	65.0000	-2.256%	4	216	-6.154%
2025-05-19	67.1000	67.1000	66.4500	66.5000	+6.281%	17	213	-8.271%
2025-05-16	61.3500	62.5700	61.3000	62.5700	-1.697%	26	202	-2.509%
2025-05-15	63.6000	64.8700	63.6000	63.6500	+0.489%	15	191	-4.163%
2025-05-14	62.6700	63.6000	62.6700	63.3400	+3.227%	17	191	-3.694%
2025-05-13	60.7500	61.3600	59.6500	61.3600	+1.204%	13	185	-0.587%
2025-05-12	57.6000	60.6300	57.6000	60.6300	+8.268%	2	173	+0.610%
2025-05-09	56.2000	56.4900	54.9900	56.0000	-4.600%	20	172	+8.929%
2025-05-08	56.0400	58.7000	56.0400	58.7000	+6.148%	3	175	+3.918%
2025-05-07	55.3000	55.3000	55.3000	55.3000	+0.545%	2	173	+10.307%
2025-05-06	55.0000	55.0000	55.0000	55.0000	+0.512%	1	171	+10.909%
2025-05-05	54.7200	54.7200	54.7200	54.7200	+0.699%	4	171	+11.477%
2025-05-02	55.1400	55.2200	54.3400	54.3400	+6.842%	56	167	+12.256%
2025-05-01	52.9000	52.9000	50.8600	50.8600	+63.695%	14	162	+19.937%
2025-04-30	31.0700	31.0700	31.0700	31.0700	+1.008%	1	155	+96.331%
2025-04-28	31.0600	31.0600	30.7600	30.7600	+0.852%	10	155	+98.309%
2025-04-25	30.5000	30.5000	30.5000	30.5000	+31.239%	4	145	+100.000%
2025-04-22	23.2400	23.2400	23.2400	23.2400	+8.093%	2	147	+162.478%
2025-04-21	22.1000	22.1500	21.4100	21.5000	-15.686%	12	149	+183.721%
2025-04-16	29.1000	29.1000	25.3000	25.5000	-24.779%	4	142	+139.216%
2025-04-11	33.4500	33.9000	33.4500	33.9000	+33.360%	4	142	+79.941%
2025-04-08	25.3000	25.4200	25.3000	25.4200	+5.696%	21	142	+139.969%
2025-04-04	27.3000	27.3000	24.0500	24.0500	-13.645%	68	123	+153.638%
2025-04-03	27.0000	27.8500	26.8000	27.8500	-2.452%	225	138	+119.031%
2025-04-01	29.3800	29.4000	28.5500	28.5500	+11.089%	5	335	+113.660%
2025-03-31	26.6600	26.6600	25.7000	25.7000	-11.410%	4	332	+137.354%
2025-03-28	30.0000	30.0000	28.7400	29.0100	-13.455%	30	330	+110.272%
2025-03-27	33.5200	33.5200	33.5200	33.5200	+0.812%	1	327	+81.981%
2025-03-26	33.2800	33.2800	33.2500	33.2500	-2.206%	2	326	+83.459%
2025-03-24	34.3600	34.3600	34.0000	34.0000	+8.453%	4	326	+79.412%
2025-03-21	31.8500	31.8500	31.3500	31.3500	-1.104%	4	328	+94.577%
2025-03-20	31.7600	31.7600	31.7000	31.7000	-10.955%	10	328	+92.429%
2025-03-17	35.6000	35.6000	35.6000	35.6000	+4.552%	1	318	+71.348%
2025-03-14	33.9200	34.1700	33.8300	34.0500	+11.275%	304	318	+79.148%
2025-03-13	30.8400	30.8400	30.6000	30.6000	-9.064%	7	323	+99.346%
2025-03-12	33.6500	33.6500	33.6500	33.6500	+5.486%	2	323	+81.278%
2025-03-10	34.4500	34.4500	31.9000	31.9000	-13.644%	5	323	+91.223%
2025-03-07	36.5000	37.0200	36.5000	36.9400	-7.650%	6	324	+65.133%
2025-03-06	40.1000	40.1000	40.0000	40.0000	-2.439%	2	322	+52.500%
2025-03-05	40.1000	41.0000	40.1000	41.0000	+15.950%	2	322	+48.780%
2025-03-04	33.8500	35.3600	33.8500	35.3600	-5.176%	2	322	+72.511%
2025-03-03	38.6000	38.6000	37.2900	37.2900	-4.237%	8	320	+63.583%
2025-02-27	42.8000	42.8000	38.9400	38.9400	-4.792%	2	321	+56.651%
2025-02-25	40.5000	40.9000	40.5000	40.9000	+0.245%	6	319	+49.144%
2025-02-24	40.8000	40.8000	40.8000	40.8000	-9.655%	1	319	+49.510%