Dark

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

EOD

Aug 3, 2026

55.00+32.021%(+13.34)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	47.0300	57.7500	46.7300	55.0000	+32.021%	535	4,391	0.000%
2026-07-31	33.3000	41.6600	33.3000	41.6600	+21.105%	318	4,402	+32.021%
2026-07-30	29.1500	38.3900	26.4000	34.4000	+136.426%	1,063	4,321	+59.884%
2026-07-29	15.4500	17.8000	14.5500	14.5500	-15.308%	511	4,795	+278.007%
2026-07-28	16.2000	18.1700	15.6200	17.1800	+11.849%	1,343	4,934	+220.140%
2026-07-27	15.4000	16.4100	15.3000	15.3600	+12.527%	182	4,557	+258.073%
2026-07-24	14.2500	15.0000	13.6500	13.6500	-5.536%	92	4,511	+302.930%
2026-07-23	15.7000	15.7000	13.6500	14.4500	-15.988%	47	4,490	+280.623%
2026-07-22	19.5100	19.5100	16.6000	17.2000	-13.131%	63	4,503	+219.767%
2026-07-21	18.9000	20.2900	18.7800	19.8000	-6.161%	39	4,505	+177.778%
2026-07-20	17.5500	21.1000	17.5500	21.1000	+8.763%	35	4,511	+160.664%
2026-07-17	20.0000	20.0000	18.1100	19.4000	-7.399%	59	4,496	+183.505%
2026-07-16	19.5000	22.6200	19.4600	20.9500	+5.276%	74	4,490	+162.530%
2026-07-15	17.5000	20.5000	17.5000	19.9000	+16.853%	94	4,472	+176.382%
2026-07-14	17.0500	17.0800	16.7000	17.0300	-7.696%	35	4,512	+222.959%
2026-07-13	17.2000	19.0500	16.5100	18.4500	+8.529%	132	4,503	+198.103%
2026-07-10	17.0000	18.0000	16.1000	17.0000	+4.938%	83	4,513	+223.529%
2026-07-09	13.8000	16.2000	13.8000	16.2000	+2.015%	19	4,507	+239.506%
2026-07-08	16.6200	16.6200	15.5400	15.8800	-9.257%	53	4,506	+246.348%
2026-07-07	19.2000	19.8500	17.5000	17.5000	-0.850%	57	4,511	+214.286%
2026-07-06	16.8200	17.7600	16.1300	17.6500	-8.264%	63	4,505	+211.615%
2026-07-02	18.0000	19.4800	17.2000	19.2400	+10.893%	162	4,524	+185.863%
2026-07-01	15.4500	18.6000	15.2500	17.3500	+23.050%	169	4,524	+217.003%
2026-06-30	14.1600	14.5000	13.6000	14.1000	+0.714%	56	4,490	+290.071%
2026-06-29	16.2400	16.4500	13.5700	14.0000	-7.591%	147	4,489	+292.857%
2026-06-26	11.6000	16.0500	11.6000	15.1500	+37.727%	378	4,445	+263.036%
2026-06-25	11.2500	11.9500	10.0000	11.0000	-14.729%	297	4,391	+400.000%
2026-06-24	14.5000	15.0000	12.7500	12.9000	-6.045%	41	4,283	+326.357%
2026-06-23	14.0000	14.8000	13.4700	13.7300	+8.538%	87	4,274	+300.583%
2026-06-22	15.0000	16.0000	12.5500	12.6500	-20.789%	244	4,275	+334.783%
2026-06-18	15.2000	16.1500	14.3100	15.9700	+5.552%	65	4,165	+244.396%
2026-06-17	17.9300	17.9300	15.0500	15.1300	-20.785%	187	4,165	+263.516%
2026-06-16	19.5500	20.0500	18.5400	19.1000	-10.329%	60	4,165	+187.958%
2026-06-15	20.8200	22.0500	20.5000	21.3000	+10.938%	110	4,178	+158.216%
2026-06-12	18.0000	19.2000	17.6500	19.2000	-2.785%	79	4,143	+186.458%
2026-06-11	20.0000	21.3500	17.2500	19.7500	-6.796%	305	4,125	+178.481%
2026-06-10	21.0000	23.1400	21.0000	21.1900	-3.242%	58	4,070	+159.556%
2026-06-09	24.2000	25.6500	21.6000	21.9000	-15.769%	68	4,056	+151.142%
2026-06-08	26.6500	26.6500	24.2000	26.0000	-4.059%	230	4,038	+111.538%
2026-06-05	30.4500	30.4500	26.4200	27.1000	-13.419%	86	4,004	+102.952%
2026-06-04	34.0000	34.0000	31.0000	31.3000	-3.395%	83	3,983	+75.719%
2026-06-03	36.9200	36.9200	30.4500	32.4000	-14.737%	290	4,005	+69.753%
2026-06-02	41.6500	44.3000	38.0000	38.0000	-22.654%	277	3,983	+44.737%
2026-06-01	49.3000	51.7000	46.5500	49.1300	+19.742%	224	3,983	+11.948%
2026-05-29	32.2100	41.0300	32.2100	41.0300	+39.558%	544	4,004	+34.048%
2026-05-28	25.5000	31.1000	25.5000	29.4000	+22.500%	172	3,751	+87.075%
2026-05-27	24.1200	24.1200	23.4000	24.0000	-3.808%	452	3,760	+129.167%
2026-05-26	25.3200	26.5000	24.1500	24.9500	-3.854%	45	3,459	+120.441%
2026-05-22	28.2000	28.2000	25.7300	25.9500	-2.991%	51	3,469	+111.946%
2026-05-21	28.2500	28.2500	25.8000	26.7500	-1.835%	63	3,464	+105.607%
2026-05-20	24.3400	27.4500	23.8000	27.2500	+2.060%	82	3,464	+101.835%
2026-05-19	30.9000	32.0000	25.6500	26.7000	-4.301%	58	3,424	+105.993%
2026-05-18	25.1400	29.0000	25.1400	27.9000	0.000%	36	3,424	+97.133%
2026-05-15	24.7700	30.8000	24.7700	27.9000	+21.304%	239	3,424	+97.133%
2026-05-14	21.2000	23.8000	20.3000	23.0000	+9.890%	81	3,438	+139.130%
2026-05-13	19.6500	21.2500	19.6500	20.9300	-2.288%	93	3,418	+162.781%
2026-05-12	22.5000	22.5000	21.3500	21.4200	-6.870%	59	3,418	+156.769%
2026-05-11	21.6000	23.0000	21.0000	23.0000	-4.445%	285	3,418	+139.130%
2026-05-08	25.1000	25.5000	24.0100	24.0700	-8.305%	117	3,396	+128.500%
2026-05-07	25.2500	28.8000	25.2500	26.2500	+12.468%	581	3,385	+109.524%
2026-05-06	22.0000	25.0500	20.5000	23.3400	+5.230%	118	3,552	+135.647%
2026-05-05	22.4000	22.5000	21.1500	22.1800	-2.762%	155	3,518	+147.971%
2026-05-04	24.8000	26.0000	22.8100	22.8100	-8.061%	27	3,499	+141.122%
2026-05-01	25.0000	25.8000	23.3300	24.8100	+9.536%	88	3,474	+121.685%
2026-04-30	23.9500	25.2800	19.3500	22.6500	-26.935%	291	3,474	+142.826%
2026-04-29	31.5000	33.0100	30.0000	31.0000	-8.689%	96	3,425	+77.419%
2026-04-28	31.0000	34.1500	31.0000	33.9500	+4.881%	40	3,380	+62.003%
2026-04-27	31.4000	32.7300	29.1500	32.3700	+4.757%	30	3,382	+69.910%
2026-04-24	29.3000	31.3000	28.2000	30.9000	+10.357%	42	3,372	+77.994%
2026-04-23	30.0000	30.4000	26.4000	28.0000	-18.676%	91	3,393	+96.429%
2026-04-22	30.4400	34.5500	30.4400	34.4300	+12.959%	294	3,384	+59.744%
2026-04-21	29.3500	32.2800	29.3500	30.4800	+9.013%	80	3,568	+80.446%
2026-04-20	31.2500	31.2500	27.4500	27.9600	-8.925%	116	3,568	+96.710%
2026-04-17	31.0000	35.0000	29.2500	30.7000	+2.504%	905	3,510	+79.153%
2026-04-16	30.0000	30.1500	26.9000	29.9500	+11.963%	533	3,179	+83.639%
2026-04-15	22.2500	27.9500	22.1900	26.7500	+33.951%	150	3,338	+105.607%
2026-04-14	18.1000	20.9100	18.1000	19.9700	+18.940%	91	3,338	+175.413%
2026-04-13	13.3500	16.7900	13.2500	16.7900	+29.154%	209	3,348	+227.576%
2026-04-10	12.9000	13.4500	12.6500	13.0000	+1.721%	78	3,376	+323.077%
2026-04-09	12.4500	12.7800	11.3500	12.7800	+0.551%	158	3,353	+330.360%
2026-04-08	15.1000	15.1000	12.5000	12.7100	+1.761%	54	3,317	+332.730%
2026-04-07	13.0000	13.0000	11.8000	12.4900	-3.178%	23	3,306	+340.352%
2026-04-06	13.3400	13.3400	12.7100	12.9000	-4.089%	41	3,303	+326.357%
2026-04-02	12.0500	13.4500	11.9500	13.4500	+6.746%	26	3,286	+308.922%
2026-04-01	13.8500	13.8500	12.4000	12.6000	-2.853%	41	3,286	+336.508%
2026-03-31	12.6000	13.2600	11.8500	12.9700	+15.289%	244	3,277	+324.056%
2026-03-30	11.3200	12.4300	10.8000	11.2500	+3.211%	164	3,188	+388.889%
2026-03-27	11.3000	11.5500	10.8000	10.9000	-12.097%	101	3,218	+404.587%
2026-03-26	13.4000	13.7200	12.3500	12.4000	-8.419%	62	3,180	+343.548%
2026-03-25	15.0000	15.0000	13.4200	13.5400	-5.315%	95	3,188	+306.204%
2026-03-24	15.9900	15.9900	13.9200	14.3000	-12.270%	147	3,156	+284.615%
2026-03-23	17.3700	17.5500	16.1000	16.3000	-4.678%	270	3,091	+237.423%
2026-03-20	17.5000	17.9000	17.0000	17.1000	-9.043%	91	2,912	+221.637%
2026-03-19	18.9000	19.1200	18.2500	18.8000	-4.326%	156	2,902	+192.553%
2026-03-18	21.7200	21.7200	19.6500	19.6500	-10.560%	49	2,895	+179.898%
2026-03-17	22.6500	22.8500	21.7000	21.9700	-3.640%	34	2,888	+150.341%
2026-03-16	22.7000	23.2000	21.9300	22.8000	-0.219%	59	2,879	+141.228%
2026-03-13	24.5500	24.5500	22.8500	22.8500	-10.039%	31	2,881	+140.700%
2026-03-12	25.9500	26.3000	25.2500	25.4000	-1.779%	58	2,864	+116.535%
2026-03-11	26.6000	26.8000	25.2200	25.8600	-4.996%	81	2,846	+112.684%
2026-03-10	26.9000	27.8500	26.9000	27.2200	-7.729%	28	2,780	+102.057%
2026-03-09	29.0000	29.5000	27.5800	29.5000	-2.123%	25	2,775	+86.441%
2026-03-06	32.0000	32.4500	29.9500	30.1400	-3.552%	56	2,775	+82.482%
2026-03-05	29.4000	31.2500	29.0500	31.2500	+7.204%	101	2,770	+76.000%
2026-03-04	28.2100	30.5000	27.6800	29.1500	+2.030%	71	2,731	+88.679%
2026-03-03	25.0000	28.5700	24.8000	28.5700	+12.925%	42	2,716	+92.510%
2026-03-02	25.0000	26.4700	24.5700	25.3000	+4.762%	52	2,725	+117.391%
2026-02-27	22.8000	25.0200	22.8000	24.1500	-10.556%	38	2,707	+127.743%
2026-02-26	26.4500	28.3700	25.9000	27.0000	+5.758%	406	2,673	+103.704%
2026-02-25	22.1500	25.5300	22.1500	25.5300	+25.331%	38	2,430	+115.433%
2026-02-24	19.7500	20.9000	19.7200	20.3700	+1.850%	39	2,430	+170.005%
2026-02-23	23.0000	23.0000	19.8000	20.0000	-16.388%	540	2,431	+175.000%
2026-02-20	23.9100	24.7700	23.5900	23.9200	-0.292%	42	1,949	+129.933%
2026-02-19	24.7500	26.3100	23.9900	23.9900	-3.071%	86	1,966	+129.262%
2026-02-18	23.5000	24.8300	23.3000	24.7500	+6.773%	51	1,966	+122.222%
2026-02-17	25.0600	25.1700	23.1800	23.1800	-9.981%	90	1,963	+137.274%
2026-02-13	26.0000	26.9500	25.0600	25.7500	-0.502%	85	1,896	+113.592%
2026-02-12	26.8000	27.2500	24.9700	25.8800	-2.889%	120	1,896	+112.519%
2026-02-11	30.1500	30.1500	26.1200	26.6500	-10.690%	973	1,913	+106.379%
2026-02-10	31.2000	34.2500	29.8400	29.8400	+0.471%	102	1,848	+84.316%
2026-02-09	26.5000	30.4000	26.4400	29.7000	+18.327%	202	1,826	+85.185%
2026-02-06	24.0000	25.7000	23.0000	25.1000	+7.265%	129	1,813	+119.124%
2026-02-05	26.0500	26.5000	23.2500	23.4000	-20.946%	154	1,745	+135.043%
2026-02-04	29.6500	31.1500	27.8800	29.6000	+7.636%	142	1,726	+85.811%
2026-02-03	31.8000	31.8000	27.5000	27.5000	-15.851%	236	1,771	+100.000%
2026-02-02	36.4000	36.4000	32.6800	32.6800	-10.857%	88	1,704	+68.299%
2026-01-30	40.4000	40.4000	35.7000	36.6600	-5.758%	113	1,684	+50.027%
2026-01-29	42.3000	44.3500	33.5500	38.9000	-41.766%	835	1,624	+41.388%
2026-01-28	64.9000	66.8000	63.0000	66.8000	+2.833%	604	1,130	-17.665%
2026-01-27	63.3000	66.0000	62.6500	64.9600	+10.382%	112	960	-15.333%
2026-01-26	55.8500	61.0000	54.4000	58.8500	+3.883%	106	952	-6.542%
2026-01-23	47.9600	59.3800	47.9600	56.6500	+20.532%	116	926	-2.913%
2026-01-22	45.4000	48.0000	44.4000	47.0000	+8.295%	57	917	+17.021%
2026-01-21	46.6500	46.7500	42.0000	43.4000	-10.423%	62	902	+26.728%
2026-01-20	47.5000	49.1000	45.9300	48.4500	-5.611%	99	867	+13.519%
2026-01-16	52.8000	53.3600	51.1500	51.3300	+0.019%	189	859	+7.150%
2026-01-15	53.3000	53.3000	51.0000	51.3200	-0.697%	216	859	+7.171%
2026-01-14	56.8000	56.8000	51.5000	51.6800	-11.734%	293	804	+6.424%
2026-01-13	59.3700	59.3700	55.6500	58.5500	-5.335%	151	929	-6.063%
2026-01-12	64.1000	64.1000	61.8500	61.8500	-3.041%	58	886	-11.075%
2026-01-09	61.7000	63.8000	59.9500	63.7900	+0.141%	126	839	-13.780%
2026-01-08	62.5000	63.9000	62.5000	63.7000	-4.211%	17	820	-13.658%
2026-01-07	65.2500	70.0600	65.2500	66.5000	+5.238%	56	814	-17.293%
2026-01-06	60.1900	63.1900	58.3300	63.1900	+6.202%	115	822	-12.961%
2026-01-05	60.8500	61.9300	59.0000	59.5000	-1.327%	72	791	-7.563%
2026-01-02	63.7500	63.7500	59.3900	60.3000	-10.295%	103	737	-8.789%
2025-12-31	68.1500	68.8300	67.2200	67.2200	-3.834%	14	665	-18.179%
2025-12-30	70.5000	70.8900	69.9000	69.9000	+0.822%	4	665	-21.316%
2025-12-29	70.0000	70.0000	68.5000	69.3300	-1.253%	5	668	-20.669%
2025-12-26	69.7500	70.2100	69.7500	70.2100	+0.014%	5	668	-21.664%
2025-12-24	70.0800	70.2000	70.0800	70.2000	-0.567%	6	668	-21.652%
2025-12-23	70.1000	70.6500	70.1000	70.6000	+1.291%	4	668	-22.096%
2025-12-22	69.7400	70.5000	69.7000	69.7000	+0.043%	8	670	-21.090%
2025-12-19	69.6500	71.6800	69.5400	69.6700	-1.457%	14	672	-21.056%
2025-12-18	67.2000	70.7700	67.2000	70.7000	+5.570%	13	668	-22.207%
2025-12-17	67.0000	67.5900	65.1500	66.9700	+1.470%	16	680	-17.874%
2025-12-16	63.6000	66.2400	63.1900	66.0000	+1.994%	18	675	-16.667%
2025-12-15	67.6200	67.6200	64.6400	64.7100	-5.739%	16	662	-15.005%
2025-12-12	70.4000	70.4000	68.6500	68.6500	-4.666%	17	648	-19.883%
2025-12-11	69.9000	73.6500	69.5000	72.0100	+3.986%	173	637	-23.622%
2025-12-10	72.7000	72.7000	68.4000	69.2500	-11.001%	57	532	-20.578%
2025-12-09	76.0000	77.8100	76.0000	77.8100	+0.829%	16	500	-29.315%
2025-12-08	75.6300	78.1400	75.6300	77.1700	+7.330%	32	498	-28.729%
2025-12-05	72.3000	72.4400	69.4400	71.9000	+1.282%	60	506	-23.505%
2025-12-04	69.9400	70.9900	68.4400	70.9900	+2.100%	46	468	-22.524%
2025-12-03	67.9300	72.4800	67.0000	69.5300	-9.783%	169	441	-20.897%
2025-12-02	75.1700	77.0700	75.1700	77.0700	+3.798%	8	377	-28.636%
2025-12-01	74.9300	75.0000	74.2500	74.2500	-6.486%	5	376	-25.926%
2025-11-28	75.2000	79.4000	75.2000	79.4000	+6.320%	7	372	-30.730%
2025-11-26	73.2200	75.9000	72.8100	74.6800	+8.389%	17	365	-26.352%
2025-11-25	67.0800	68.9000	62.4800	68.9000	+3.051%	47	365	-20.174%
2025-11-24	68.4600	68.4600	65.0000	66.8600	-2.664%	87	341	-17.739%
2025-11-21	72.7300	72.7300	66.0000	68.6900	-3.267%	67	325	-19.930%
2025-11-20	77.7900	77.7900	71.0100	71.0100	-5.320%	33	294	-22.546%
2025-11-19	77.7500	78.3300	75.0000	75.0000	-6.983%	51	274	-26.667%
2025-11-18	82.7000	82.8900	78.6600	80.6300	-12.101%	7	240	-31.787%
2025-11-17	91.1200	92.5000	91.1200	91.7300	+2.275%	3	239	-40.041%
2025-11-14	85.5000	89.6900	85.5000	89.6900	-0.389%	2	238	-38.678%
2025-11-13	90.9100	93.4800	90.0400	90.0400	-3.297%	22	239	-38.916%
2025-11-12	89.1800	93.1100	85.1700	93.1100	+1.927%	9	229	-40.930%
2025-11-11	91.4000	91.4000	91.3500	91.3500	+2.445%	2	223	-39.792%
2025-11-10	85.9200	89.1700	85.8900	89.1700	+6.790%	5	223	-38.320%
2025-11-07	84.3500	84.3500	83.5000	83.5000	-4.188%	2	222	-34.132%
2025-11-06	87.0000	87.1500	86.4300	87.1500	-4.754%	4	221	-36.890%
2025-11-05	91.5000	91.5000	91.5000	91.5000	-2.452%	1	220	-39.891%
2025-11-04	93.5600	95.3500	93.5600	93.8000	-5.444%	5	219	-41.365%
2025-11-03	101.6000	101.6000	98.7500	99.2000	+0.649%	5	216	-44.556%
2025-10-31	104.3000	104.3000	98.5600	98.5600	-8.571%	25	216	-44.196%
2025-10-30	107.8000	107.8000	107.8000	107.8000	-6.089%	1	216	-48.980%
2025-10-29	114.9800	114.9800	114.7900	114.7900	-2.992%	2	216	-52.086%
2025-10-28	121.8000	121.8000	117.3000	118.3300	+8.970%	4	216	-53.520%
2025-10-27	108.1800	108.5900	108.1800	108.5900	+6.252%	2	216	-49.351%
2025-10-24	101.7000	102.2000	101.7000	102.2000	+0.373%	2	216	-46.184%
2025-10-22	101.0000	101.8200	101.0000	101.8200	+5.088%	2	217	-45.983%
2025-10-21	96.9200	96.9200	96.8900	96.8900	+1.509%	2	218	-43.235%
2025-10-20	95.4500	95.4500	95.4500	95.4500	+1.467%	1	217	-42.378%
2025-10-17	93.3500	94.0700	93.3500	94.0700	-2.214%	4	217	-41.533%
2025-10-16	96.2000	96.2000	96.2000	96.2000	+1.413%	2	217	-42.827%
2025-10-15	94.6000	94.8600	94.6000	94.8600	-0.326%	2	215	-42.020%
2025-10-14	90.4500	95.2500	90.4500	95.1700	+0.390%	5	215	-42.209%
2025-10-13	97.4500	97.4500	94.8000	94.8000	+0.371%	2	214	-41.983%
2025-10-10	96.3800	96.6500	94.4500	94.4500	-7.037%	5	213	-41.768%
2025-10-07	101.4000	101.6000	101.4000	101.6000	-1.550%	2	213	-45.866%
2025-10-06	101.7700	103.2000	101.7700	103.2000	+4.401%	2	213	-46.705%
2025-10-03	98.5500	99.1000	98.5500	98.8500	+5.328%	3	213	-44.360%
2025-10-02	95.0000	95.0000	93.8500	93.8500	-3.148%	3	214	-41.396%
2025-09-30	91.1800	96.9000	91.1800	96.9000	+2.823%	8	214	-43.240%
2025-09-29	95.2500	95.2500	94.2400	94.2400	+4.828%	6	213	-41.638%
2025-09-26	89.9000	89.9000	89.9000	89.9000	-0.333%	1	213	-38.821%
2025-09-24	90.2000	90.2000	90.2000	90.2000	-2.275%	1	213	-39.024%
2025-09-23	92.7000	92.7000	92.3000	92.3000	-1.809%	2	213	-40.412%
2025-09-19	93.3500	94.0000	93.3500	94.0000	+2.710%	4	211	-41.489%
2025-09-18	91.5200	91.5200	91.5200	91.5200	-0.791%	1	211	-39.904%
2025-09-17	92.2500	92.2500	92.2500	92.2500	+0.468%	3	211	-40.379%
2025-09-16	94.2800	94.4700	91.4900	91.8200	-2.413%	9	211	-40.100%
2025-09-15	92.9800	94.0900	92.9800	94.0900	+1.281%	8	211	-41.545%
2025-09-12	87.8200	93.6000	87.8200	92.9000	+9.681%	9	211	-40.797%
2025-09-11	84.8200	84.8200	84.2600	84.7000	+0.833%	7	211	-35.065%
2025-09-10	84.0000	85.0500	84.0000	84.0000	+1.942%	3	211	-34.524%
2025-09-09	85.0000	85.0000	82.4000	82.4000	+0.365%	6	211	-33.252%
2025-09-08	84.2000	84.2000	81.9500	82.1000	+3.011%	9	211	-33.009%
2025-09-05	83.4000	83.4000	79.5000	79.7000	-11.346%	17	210	-30.991%
2025-09-04	89.3000	89.9000	89.3000	89.9000	+2.113%	3	210	-38.821%
2025-09-03	87.9500	88.0400	87.9500	88.0400	-3.146%	2	210	-37.528%
2025-08-29	90.9000	90.9000	90.9000	90.9000	-1.677%	1	210	-39.494%
2025-08-28	91.4500	92.4500	91.4500	92.4500	+3.643%	2	210	-40.508%
2025-08-27	86.1000	89.2000	86.1000	89.2000	+3.121%	10	210	-38.341%
2025-08-26	88.5000	88.5000	84.7000	86.5000	-3.675%	5	210	-36.416%
2025-08-25	89.8000	89.8000	89.8000	89.8000	-1.772%	1	210	-38.753%
2025-08-22	90.2500	91.4200	90.2500	91.4200	+1.578%	2	210	-39.838%
2025-08-21	89.3000	90.0000	89.3000	90.0000	-3.382%	2	209	-38.889%
2025-08-19	96.0300	96.0300	93.1500	93.1500	-5.795%	9	209	-40.955%
2025-08-18	98.8800	98.8800	98.8800	98.8800	-5.802%	2	209	-44.377%
2025-08-15	104.9700	104.9700	104.9700	104.9700	+1.371%	1	209	-47.604%
2025-08-14	103.5500	103.5500	103.5500	103.5500	-3.025%	1	209	-46.886%
2025-08-13	107.6600	107.6600	106.7800	106.7800	-1.221%	4	209	-48.492%
2025-08-12	108.1000	108.1000	108.1000	108.1000	+4.545%	1	209	-49.121%
2025-08-08	103.5300	103.5300	102.2000	103.4000	+1.622%	4	209	-46.809%
2025-08-07	105.3000	105.3000	101.2500	101.7500	-4.603%	14	210	-45.946%
2025-08-06	106.6600	106.6600	106.6600	106.6600	-5.611%	1	210	-48.434%
2025-08-05	113.0000	113.0000	113.0000	113.0000	-1.731%	1	210	-51.327%
2025-08-04	114.9900	114.9900	114.9900	114.9900	+9.254%	1	210	-52.170%
2025-08-01	105.3200	105.3200	105.2500	105.2500	-6.236%	2	211	-47.743%
2025-07-31	117.2500	117.2500	112.2500	112.2500	+16.781%	12	211	-51.002%
2025-07-30	97.0900	97.0900	95.4000	96.1200	-0.713%	3	213	-42.780%
2025-07-29	97.7000	97.7000	96.8100	96.8100	+0.425%	3	214	-43.188%
2025-07-28	96.4000	96.4000	96.4000	96.4000	-3.174%	2	217	-42.946%
2025-07-25	99.1400	99.5600	99.1400	99.5600	+3.064%	5	217	-44.757%
2025-07-24	96.8300	96.8300	96.6000	96.6000	+1.524%	6	217	-43.064%
2025-07-22	95.1500	95.1500	95.1500	95.1500	+0.390%	1	217	-42.197%
2025-07-21	95.9600	95.9600	94.7800	94.7800	-2.889%	14	217	-41.971%
2025-07-17	97.1500	97.6000	97.1500	97.6000	+5.059%	10	216	-43.648%
2025-07-16	92.0000	92.9000	91.8000	92.9000	-1.432%	3	221	-40.797%
2025-07-15	91.3100	94.4300	91.3100	94.2500	+4.144%	4	224	-41.645%
2025-07-14	90.6000	90.6000	90.5000	90.5000	+0.780%	8	225	-39.227%
2025-07-10	87.8000	89.8000	87.8000	89.8000	+0.257%	2	218	-38.753%
2025-07-09	90.0000	92.0000	88.6000	89.5700	+3.970%	4	218	-38.596%
2025-07-08	86.1500	86.1500	86.1500	86.1500	-0.081%	1	220	-36.158%
2025-07-07	87.7600	87.7600	86.2200	86.2200	-3.015%	2	220	-36.210%
2025-07-03	88.9900	89.7500	88.9000	88.9000	+6.048%	3	222	-38.133%
2025-07-02	83.8300	83.8300	83.8300	83.8300	-4.674%	2	222	-34.391%
2025-07-01	87.9400	87.9400	87.9400	87.9400	-0.498%	1	226	-37.457%
2025-06-30	88.0900	88.3800	88.0900	88.3800	+0.546%	2	226	-37.769%
2025-06-27	87.8500	87.9000	87.8500	87.9000	+0.228%	2	228	-37.429%
2025-06-26	87.4200	87.9200	87.4200	87.7000	+4.741%	4	229	-37.286%
2025-06-25	85.5300	85.5300	83.7300	83.7300	-0.167%	6	232	-34.313%
2025-06-24	81.9100	83.8700	81.9100	83.8700	+9.634%	9	228	-34.422%
2025-06-20	77.4500	77.4500	76.5000	76.5000	-2.111%	4	231	-28.105%
2025-06-18	78.1500	78.1500	78.1500	78.1500	+1.705%	1	232	-29.623%
2025-06-17	75.1400	76.8400	75.1400	76.8400	-0.595%	3	232	-28.423%
2025-06-16	78.4000	78.4000	77.3000	77.3000	+2.520%	13	233	-28.849%
2025-06-13	76.7100	76.7100	75.4000	75.4000	-2.078%	22	233	-27.056%
2025-06-12	75.0000	78.5500	75.0000	77.0000	+5.958%	25	233	-28.571%
2025-06-11	73.0000	73.0000	72.6700	72.6700	+1.001%	3	220	-24.315%
2025-06-10	72.0900	72.0900	70.7500	71.9500	-2.783%	9	220	-23.558%
2025-06-09	71.7800	74.0100	71.7800	74.0100	+1.314%	2	214	-25.686%
2025-06-06	73.3700	73.3700	72.8300	73.0500	+3.956%	40	214	-24.709%
2025-06-05	68.3000	70.2800	68.3000	70.2700	+2.137%	23	233	-21.730%
2025-06-04	68.8700	68.8700	68.0800	68.8000	+1.445%	20	235	-20.058%
2025-06-03	67.8000	67.8200	67.8000	67.8200	+1.239%	6	230	-18.903%
2025-06-02	66.9900	66.9900	66.9900	66.9900	+1.117%	1	229	-17.898%
2025-05-30	66.1400	66.2500	66.0000	66.2500	-1.311%	6	229	-16.981%
2025-05-28	67.1300	67.1300	67.1300	67.1300	+0.720%	14	227	-18.069%
2025-05-27	66.0000	66.9000	66.0000	66.6500	+0.786%	11	213	-17.479%
2025-05-22	66.1300	66.1300	66.1300	66.1300	+1.738%	1	217	-16.830%
2025-05-21	66.4500	66.4500	64.9500	65.0000	-2.256%	4	216	-15.385%
2025-05-19	67.1000	67.1000	66.4500	66.5000	+6.281%	17	213	-17.293%
2025-05-16	61.3500	62.5700	61.3000	62.5700	-1.697%	26	202	-12.098%
2025-05-15	63.6000	64.8700	63.6000	63.6500	+0.489%	15	191	-13.590%
2025-05-14	62.6700	63.6000	62.6700	63.3400	+3.227%	17	191	-13.167%
2025-05-13	60.7500	61.3600	59.6500	61.3600	+1.204%	13	185	-10.365%
2025-05-12	57.6000	60.6300	57.6000	60.6300	+8.268%	2	173	-9.286%
2025-05-09	56.2000	56.4900	54.9900	56.0000	-4.600%	20	172	-1.786%
2025-05-08	56.0400	58.7000	56.0400	58.7000	+6.148%	3	175	-6.303%
2025-05-07	55.3000	55.3000	55.3000	55.3000	+0.545%	2	173	-0.542%
2025-05-06	55.0000	55.0000	55.0000	55.0000	+0.512%	1	171	0.000%
2025-05-05	54.7200	54.7200	54.7200	54.7200	+0.699%	4	171	+0.512%
2025-05-02	55.1400	55.2200	54.3400	54.3400	+6.842%	56	167	+1.215%
2025-05-01	52.9000	52.9000	50.8600	50.8600	+63.695%	14	162	+8.140%
2025-04-30	31.0700	31.0700	31.0700	31.0700	+1.008%	1	155	+77.020%
2025-04-28	31.0600	31.0600	30.7600	30.7600	+0.852%	10	155	+78.804%
2025-04-25	30.5000	30.5000	30.5000	30.5000	+31.239%	4	145	+80.328%
2025-04-22	23.2400	23.2400	23.2400	23.2400	+8.093%	2	147	+136.661%
2025-04-21	22.1000	22.1500	21.4100	21.5000	-15.686%	12	149	+155.814%
2025-04-16	29.1000	29.1000	25.3000	25.5000	-24.779%	4	142	+115.686%
2025-04-11	33.4500	33.9000	33.4500	33.9000	+33.360%	4	142	+62.242%
2025-04-08	25.3000	25.4200	25.3000	25.4200	+5.696%	21	142	+116.365%
2025-04-04	27.3000	27.3000	24.0500	24.0500	-13.645%	68	123	+128.690%
2025-04-03	27.0000	27.8500	26.8000	27.8500	-2.452%	225	138	+97.487%
2025-04-01	29.3800	29.4000	28.5500	28.5500	+11.089%	5	335	+92.644%
2025-03-31	26.6600	26.6600	25.7000	25.7000	-11.410%	4	332	+114.008%
2025-03-28	30.0000	30.0000	28.7400	29.0100	-13.455%	30	330	+89.590%
2025-03-27	33.5200	33.5200	33.5200	33.5200	+0.812%	1	327	+64.081%
2025-03-26	33.2800	33.2800	33.2500	33.2500	-2.206%	2	326	+65.414%
2025-03-24	34.3600	34.3600	34.0000	34.0000	+8.453%	4	326	+61.765%
2025-03-21	31.8500	31.8500	31.3500	31.3500	-1.104%	4	328	+75.439%
2025-03-20	31.7600	31.7600	31.7000	31.7000	-10.955%	10	328	+73.502%
2025-03-17	35.6000	35.6000	35.6000	35.6000	+4.552%	1	318	+54.494%
2025-03-14	33.9200	34.1700	33.8300	34.0500	+11.275%	304	318	+61.527%
2025-03-13	30.8400	30.8400	30.6000	30.6000	-9.064%	7	323	+79.739%
2025-03-12	33.6500	33.6500	33.6500	33.6500	+5.486%	2	323	+63.447%
2025-03-10	34.4500	34.4500	31.9000	31.9000	-13.644%	5	323	+72.414%
2025-03-07	36.5000	37.0200	36.5000	36.9400	-7.650%	6	324	+48.890%
2025-03-06	40.1000	40.1000	40.0000	40.0000	-2.439%	2	322	+37.500%
2025-03-05	40.1000	41.0000	40.1000	41.0000	+15.950%	2	322	+34.146%
2025-03-04	33.8500	35.3600	33.8500	35.3600	-5.176%	2	322	+55.543%
2025-03-03	38.6000	38.6000	37.2900	37.2900	-4.237%	8	320	+47.493%
2025-02-27	42.8000	42.8000	38.9400	38.9400	-4.792%	2	321	+41.243%
2025-02-25	40.5000	40.9000	40.5000	40.9000	+0.245%	6	319	+34.474%
2025-02-24	40.8000	40.8000	40.8000	40.8000	-9.655%	1	319	+34.804%
2025-02-21	47.7500	47.7500	45.1600	45.1600	-5.543%	16	318	+21.789%
2025-02-20	47.8100	47.8100	47.8100	47.8100	+9.006%	1	320	+15.039%
2025-02-14	43.8600	43.8600	43.8600	43.8600	-4.921%	2	320	+25.399%
2025-02-11	45.9500	46.4500	45.5300	46.1300	-1.642%	247	320	+19.228%
2025-02-10	47.2500	47.2500	46.9000	46.9000	+2.201%	31	98	+17.271%
2025-02-07	49.0000	49.0000	45.8900	45.8900	-5.673%	4	97	+19.852%
2025-02-06	48.6500	48.6500	48.6500	48.6500	+2.941%	1	97	+13.052%
2025-02-05	46.5400	47.4900	46.5400	47.2600	+0.789%	3	96	+16.377%
2025-02-04	46.8900	46.8900	46.8900	46.8900	-1.284%	1	95	+17.296%
2025-02-03	47.7500	47.7500	47.5000	47.5000	-4.599%	11	95	+15.789%
2025-01-31	50.9400	50.9400	49.4500	49.7900	+3.085%	10	94	+10.464%
2025-01-30	50.6800	51.2300	47.8500	48.3000	-24.033%	10	92	+13.872%
2025-01-29	63.5800	63.5800	63.5800	63.5800	+1.468%	1	93	-13.495%
2025-01-28	62.6600	62.6600	62.6600	62.6600	+5.134%	2	92	-12.225%
2025-01-27	57.4200	59.6000	57.4200	59.6000	-6.539%	3	90	-7.718%
2025-01-24	65.8600	65.8600	63.7700	63.7700	-0.359%	8	92	-13.753%
2025-01-22	65.0000	65.0000	64.0000	64.0000	+15.170%	10	89	-14.063%
2025-01-15	55.5700	55.5700	55.5700	55.5700	+10.040%	1	98	-1.026%
2025-01-14	50.5000	50.5000	50.5000	50.5000	-0.980%	1	98	+8.911%
2025-01-13	51.5500	51.5500	50.1000	51.0000	-5.556%	4	98	+7.843%
2025-01-10	54.0000	54.0000	54.0000	54.0000	-3.226%	4	96	+1.852%
2025-01-07	57.5800	57.5800	55.8000	55.8000	-1.011%	2	94	-1.434%
2025-01-03	54.4000	56.3700	54.4000	56.3700	+5.859%	14	94	-2.430%
2025-01-02	57.2200	57.2200	52.0900	53.2500	0.000%	8	97	+3.286%
2024-12-31	55.4900	55.4900	53.2500	53.2500	-8.190%	2	92	+3.286%
2024-12-30	58.0000	58.0000	58.0000	58.0000	-3.494%	1	92	-5.172%
2024-12-27	60.1000	60.1000	60.1000	60.1000	-9.173%	4	91	-8.486%
2024-12-26	66.1700	66.1700	66.1700	66.1700	+4.650%	1	89	-16.881%
2024-12-20	63.2300	63.2300	63.2300	63.2300	-16.945%	12	89	-13.016%
2024-12-17	76.1300	76.1300	76.1300	76.1300	+6.655%	1	89	-27.755%
2024-12-13	71.9200	71.9200	71.3800	71.3800	-6.387%	20	88	-22.948%
2024-12-12	74.4000	76.2500	74.4000	76.2500	+7.334%	28	88	-27.869%
2024-12-11	71.0400	71.0400	71.0400	71.0400	+0.056%	1	112	-22.579%
2024-12-10	71.0000	71.0000	71.0000	71.0000	0.000%	1	112	-22.535%
2024-12-09	71.2800	71.2800	70.2000	71.0000	+2.899%	33	112	-22.535%
2024-12-05	69.0000	69.0000	69.0000	69.0000	+4.545%	1	86	-20.290%
2024-12-04	66.0000	66.0000	66.0000	66.0000	+15.486%	1	85	-16.667%
2024-11-27	57.1500	57.1500	57.1500	57.1500	+11.490%	1	86	-3.762%
2024-11-20	51.2200	51.2600	51.2200	51.2600	-1.838%	9	86	+7.296%
2024-11-19	51.6400	52.2200	51.5800	52.2200	-12.938%	5	86	+5.324%