Dark

MSFT20270115C480
MSFT Jan 15 2027 480.00 Call (MSFT270115C00480000)
option OPRA

EOD

Sep 29, 2026

53.00+0.760%(+0.40)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.9000	53.7500	48.5000	53.0000	+0.760%	63	6,010	0.000%
2026-09-28	51.1000	54.7000	48.7500	52.6000	-9.622%	73	6,001	+0.760%
2026-09-25	49.8000	60.0000	49.8000	58.2000	+30.787%	196	5,977	-8.935%
2026-09-24	43.4000	45.0000	41.0000	44.5000	-3.008%	59	6,048	+19.101%
2026-09-23	49.0000	52.1500	44.6400	45.8800	-0.477%	67	6,050	+15.519%
2026-09-22	47.9000	48.5000	43.0000	46.1000	-2.599%	138	6,041	+14.967%
2026-09-21	42.6000	47.3300	41.0000	47.3300	+11.208%	261	6,065	+11.980%
2026-09-18	45.0000	45.0000	41.0000	42.5600	-7.478%	218	5,991	+24.530%
2026-09-17	46.1500	47.0000	43.5000	46.0000	+10.312%	89	5,972	+15.217%
2026-09-16	44.4000	45.4000	40.0000	41.7000	-9.935%	112	5,991	+27.098%
2026-09-15	49.1100	50.2500	46.3000	46.3000	-12.144%	54	6,003	+14.471%
2026-09-14	46.0000	55.0000	46.0000	52.7000	+14.815%	90	6,005	+0.569%
2026-09-11	45.0500	47.0000	45.0500	45.9000	+5.396%	56	6,005	+15.468%
2026-09-10	42.3000	45.1800	42.3000	43.5500	-0.525%	31	6,031	+21.699%
2026-09-09	44.0000	45.2500	43.5000	43.7800	-2.711%	45	6,022	+21.060%
2026-09-08	45.5600	46.0000	43.0000	45.0000	-8.388%	341	6,010	+17.778%
2026-09-04	54.2000	54.2000	48.7500	49.1200	-12.286%	50	6,139	+7.899%
2026-09-03	50.4000	60.1100	50.4000	56.0000	+19.048%	309	6,139	-5.357%
2026-09-02	48.5500	49.3000	45.3200	47.0400	-7.765%	212	6,107	+12.670%
2026-09-01	48.9500	53.8000	47.7500	51.0000	-7.357%	70	6,104	+3.922%
2026-08-31	56.9500	58.6000	55.0500	55.0500	-9.293%	176	6,091	-3.724%
2026-08-28	56.7500	63.6000	56.7500	60.6900	+10.345%	272	6,102	-12.671%
2026-08-27	48.7500	55.5100	44.7000	55.0000	+13.872%	152	6,127	-3.636%
2026-08-26	44.8000	49.0000	44.8000	48.3000	+5.805%	92	6,219	+9.731%
2026-08-25	43.0000	45.8400	42.8500	45.6500	+2.677%	132	6,261	+16.101%
2026-08-24	42.5000	45.2600	42.2500	44.4600	+4.489%	70	6,210	+19.208%
2026-08-21	42.5000	44.0000	40.8200	42.5500	+0.591%	51	6,211	+24.559%
2026-08-20	42.1000	42.3000	40.3000	42.3000	+1.561%	52	6,196	+25.296%
2026-08-19	40.8400	45.7500	40.8000	41.6500	+1.585%	94	6,191	+27.251%
2026-08-18	38.6500	42.0000	38.6500	41.0000	+1.210%	55	6,153	+29.268%
2026-08-17	46.6000	46.6000	39.5000	40.5100	-18.129%	172	6,136	+30.832%
2026-08-14	50.8000	52.2500	49.2000	49.4800	-4.846%	71	6,107	+7.114%
2026-08-13	52.0000	53.0000	49.8900	52.0000	+4.418%	34	6,079	+1.923%
2026-08-12	52.8000	52.8000	48.5500	49.8000	-11.467%	179	6,085	+6.426%
2026-08-11	56.5900	56.8100	55.2800	56.2500	-5.143%	44	6,145	-5.778%
2026-08-10	59.3400	65.0100	58.0000	59.3000	+5.610%	151	6,158	-10.624%
2026-08-07	56.9000	60.4000	55.4700	56.1500	-1.231%	214	6,177	-5.610%
2026-08-06	51.5200	56.8500	51.5200	56.8500	+10.603%	99	6,186	-6.772%
2026-08-05	53.0000	53.7700	48.8500	51.4000	-7.354%	186	6,175	+3.113%
2026-08-04	45.4000	57.2500	44.8700	55.4800	+11.182%	209	6,270	-4.470%
2026-08-03	41.2500	52.1000	41.2500	49.9000	+40.563%	671	6,245	+6.212%
2026-07-31	30.3800	36.4100	29.6000	35.5000	+18.136%	400	6,387	+49.296%
2026-07-30	25.6000	33.5100	21.6000	30.0500	+135.317%	1,323	6,411	+76.373%
2026-07-29	13.2000	15.5900	12.7700	12.7700	-9.753%	47	6,604	+315.035%
2026-07-28	14.5000	15.7600	13.9500	14.1500	0.000%	76	6,597	+274.558%
2026-07-27	14.2500	14.4200	13.2500	14.1500	+15.984%	87	6,611	+274.558%
2026-07-24	13.5500	13.5500	12.2000	12.2000	0.000%	63	6,628	+334.426%
2026-07-23	15.3500	15.3500	11.7500	12.2000	-18.775%	293	6,648	+334.426%
2026-07-22	16.2100	16.2100	14.6000	15.0200	-13.926%	33	6,614	+252.863%
2026-07-21	16.7500	18.0500	16.7400	17.4500	-1.690%	59	6,608	+203.725%
2026-07-20	17.1500	18.8000	17.1500	17.7500	+2.601%	126	6,568	+198.592%
2026-07-17	16.7000	17.9300	15.8700	17.3000	-3.352%	102	6,503	+206.358%
2026-07-16	17.2500	20.5000	17.2500	17.9000	+4.556%	188	6,477	+196.089%
2026-07-15	16.8000	18.3000	16.8000	17.1200	+14.899%	295	6,510	+209.579%
2026-07-14	13.0600	15.2500	13.0600	14.9000	-5.577%	52	6,411	+255.705%
2026-07-13	15.7600	16.8100	14.8500	15.7800	+4.850%	72	6,428	+235.868%
2026-07-10	15.3000	16.0000	13.8000	15.0500	+6.965%	130	6,438	+252.159%
2026-07-09	12.3500	14.0700	12.3500	14.0700	-0.915%	58	6,449	+276.688%
2026-07-08	14.8000	14.8000	13.7500	14.2000	-9.841%	123	6,470	+273.239%
2026-07-07	17.1800	17.8000	15.7500	15.7500	-1.869%	95	6,537	+236.508%
2026-07-06	15.2500	16.0500	14.8500	16.0500	-4.804%	61	6,537	+230.218%
2026-07-02	15.5300	17.4800	15.5300	16.8600	+8.424%	229	6,445	+214.353%
2026-07-01	14.0000	17.0000	13.5000	15.5500	+23.413%	143	6,445	+240.836%
2026-06-30	12.4000	12.9000	11.9500	12.6000	+1.043%	76	6,426	+320.635%
2026-06-29	14.1500	14.9500	12.0400	12.4700	-8.511%	258	6,445	+325.020%
2026-06-26	10.9000	13.6800	10.2100	13.6300	+40.515%	325	6,404	+288.848%
2026-06-25	10.4000	10.5500	8.9500	9.7000	-11.818%	249	6,519	+446.392%
2026-06-24	12.1000	13.5000	11.0000	11.0000	-12.560%	140	6,470	+381.818%
2026-06-23	12.1900	13.2500	11.9500	12.5800	+10.351%	306	6,440	+321.304%
2026-06-22	12.3700	13.9000	11.4000	11.4000	-18.861%	164	6,275	+364.912%
2026-06-18	13.5300	14.8000	12.7800	14.0500	+4.074%	343	6,185	+277.224%
2026-06-17	16.1600	16.2500	13.1500	13.5000	-21.512%	229	6,185	+292.593%
2026-06-16	18.4000	18.4500	16.6500	17.2000	-10.649%	163	6,185	+208.140%
2026-06-15	18.7400	19.8000	18.2100	19.2500	+14.243%	116	6,226	+175.325%
2026-06-12	17.1000	17.2000	15.7500	16.8500	-4.910%	259	6,195	+214.540%
2026-06-11	16.8100	17.7200	15.5700	17.7200	-4.629%	265	6,173	+199.097%
2026-06-10	19.0000	21.0400	18.5800	18.5800	-7.516%	93	6,005	+185.253%
2026-06-09	22.1600	23.0100	19.0000	20.0900	-13.181%	163	6,005	+163.813%
2026-06-08	23.9000	23.9000	21.6500	23.1400	-4.577%	220	5,971	+129.041%
2026-06-05	28.3000	28.4000	23.5200	24.2500	-14.311%	137	5,952	+118.557%
2026-06-04	31.3000	31.3000	27.7500	28.3000	-4.230%	107	5,892	+87.279%
2026-06-03	33.7000	33.7000	27.0000	29.5500	-14.841%	284	5,883	+79.357%
2026-06-02	37.7600	38.7500	34.4800	34.7000	-22.022%	235	5,827	+52.738%
2026-06-01	44.7000	47.0000	42.4000	44.5000	+22.186%	824	5,870	+19.101%
2026-05-29	30.0000	36.4200	30.0000	36.4200	+37.330%	1,252	5,852	+45.524%
2026-05-28	21.9000	28.4000	21.9000	26.5200	+22.212%	196	5,865	+99.849%
2026-05-27	20.7900	22.4000	20.7900	21.7000	-0.913%	397	5,908	+144.240%
2026-05-26	21.9500	23.5000	21.4800	21.9000	-5.603%	47	5,899	+142.009%
2026-05-22	24.5700	25.3500	22.4200	23.2000	-1.695%	216	5,878	+128.448%
2026-05-21	23.9800	24.2500	23.0000	23.6000	-3.673%	83	5,796	+124.576%
2026-05-20	21.5000	24.5000	21.2500	24.5000	+7.835%	65	5,796	+116.327%
2026-05-19	28.0900	28.4000	22.7200	22.7200	-10.020%	298	5,538	+133.275%
2026-05-18	23.0000	26.0300	22.7000	25.2500	+2.434%	102	5,538	+109.901%
2026-05-15	21.8500	27.5000	21.5800	24.6500	+21.130%	244	5,538	+115.010%
2026-05-14	18.1000	21.2500	17.9700	20.3500	+11.202%	88	5,596	+160.442%
2026-05-13	16.2500	18.8400	16.2500	18.3000	-3.684%	134	5,588	+189.617%
2026-05-12	20.0000	20.0000	18.7000	19.0000	-6.450%	87	5,588	+178.947%
2026-05-11	18.9200	20.3100	18.7300	20.3100	-4.648%	384	5,588	+160.955%
2026-05-08	22.0600	22.5000	21.0000	21.3000	-7.672%	200	5,766	+148.826%
2026-05-07	22.1500	26.0000	22.1500	23.0700	+12.208%	217	5,748	+129.736%
2026-05-06	18.0000	21.4000	17.8600	20.5600	+5.274%	80	5,679	+157.782%
2026-05-05	19.8500	20.0000	18.5900	19.5300	-3.317%	373	5,649	+171.377%
2026-05-04	21.6200	23.2000	20.0000	20.2000	-4.717%	92	5,531	+162.376%
2026-05-01	21.5000	22.6000	20.6200	21.2000	+4.950%	84	5,497	+150.000%
2026-04-30	22.0000	22.0000	16.9200	20.2000	-27.599%	332	5,497	+162.376%
2026-04-29	28.5500	29.8000	26.8300	27.9000	-9.416%	827	5,440	+89.964%
2026-04-28	28.0200	30.8000	27.8900	30.8000	+7.168%	314	5,435	+72.078%
2026-04-27	27.2100	29.3000	25.7000	28.7400	+1.735%	112	5,224	+84.412%
2026-04-24	25.5500	28.2500	25.5500	28.2500	+14.512%	108	5,240	+87.611%
2026-04-23	25.9300	27.1500	23.4500	24.6700	-20.419%	195	5,245	+114.836%
2026-04-22	26.9900	31.2300	26.9900	31.0000	+14.391%	326	5,214	+70.968%
2026-04-21	25.3000	29.0000	25.3000	27.1000	+9.054%	89	5,160	+95.572%
2026-04-20	27.0000	27.0000	24.4000	24.8500	-8.303%	407	5,160	+113.280%
2026-04-17	28.2000	31.3000	26.0700	27.1000	+0.370%	466	5,201	+95.572%
2026-04-16	26.5500	27.2500	23.8000	27.0000	+14.894%	315	5,191	+96.296%
2026-04-15	19.4500	24.8300	18.8400	23.5000	+32.768%	725	5,267	+125.532%
2026-04-14	15.9900	18.8000	15.9900	17.7000	+15.914%	347	5,427	+199.435%
2026-04-13	12.0500	15.2700	11.5500	15.2700	+34.537%	332	5,346	+247.086%
2026-04-10	11.1500	11.8000	11.0000	11.3500	+3.182%	180	5,532	+366.960%
2026-04-09	11.0000	11.1100	9.8000	11.0000	-0.452%	265	5,606	+381.818%
2026-04-08	13.0000	13.0000	10.6000	11.0500	+2.695%	76	5,575	+379.638%
2026-04-07	10.9200	10.9200	10.0000	10.7600	-2.182%	140	5,567	+392.565%
2026-04-06	11.5000	11.7000	10.8200	11.0000	-4.348%	82	5,455	+381.818%
2026-04-02	10.9200	11.5000	10.5000	11.5000	+3.139%	90	5,427	+360.870%
2026-04-01	11.2900	11.8000	10.9000	11.1500	-4.701%	137	5,427	+375.336%
2026-03-31	10.9500	11.7000	10.3000	11.7000	+16.071%	124	5,386	+352.991%
2026-03-30	10.1000	10.8500	9.3500	10.0800	+6.667%	131	5,315	+425.794%
2026-03-27	10.0000	10.0500	9.4000	9.4500	-12.419%	336	5,288	+460.847%
2026-03-26	11.8500	12.3100	10.6700	10.7900	-8.170%	388	5,301	+391.196%
2026-03-25	12.7600	12.7700	11.6000	11.7500	-4.472%	383	5,262	+351.064%
2026-03-24	13.5000	13.7500	12.0500	12.3000	-14.286%	253	5,083	+330.894%
2026-03-23	15.1000	15.4800	13.9900	14.3500	-4.967%	248	4,934	+269.338%
2026-03-20	15.6700	15.7600	14.9000	15.1000	-8.761%	272	4,802	+250.993%
2026-03-19	17.0500	17.1000	16.0000	16.5500	-4.335%	199	4,717	+220.242%
2026-03-18	19.0000	19.0000	17.2700	17.3000	-11.373%	186	4,700	+206.358%
2026-03-17	20.6600	21.4000	19.2400	19.5200	-4.173%	79	4,714	+171.516%
2026-03-16	19.8100	20.7000	19.3700	20.3700	+0.593%	290	4,688	+160.187%
2026-03-13	21.9500	22.4500	20.0000	20.2500	-12.338%	295	4,920	+161.728%
2026-03-12	23.0500	23.7500	22.4500	23.1000	+0.435%	63	4,921	+129.437%
2026-03-11	25.2000	25.2000	22.3000	23.0000	-6.352%	130	4,892	+130.435%
2026-03-10	26.0000	26.0000	24.0000	24.5600	-6.970%	45	4,827	+115.798%
2026-03-09	25.4000	26.4000	24.6500	26.4000	-3.297%	57	4,813	+100.758%
2026-03-06	28.0000	28.3300	27.1700	27.3000	-2.500%	93	4,824	+94.139%
2026-03-05	25.9000	28.0000	25.8000	28.0000	+6.667%	72	4,869	+89.286%
2026-03-04	25.0000	27.5400	24.8500	26.2500	+4.249%	122	4,851	+101.905%
2026-03-03	22.8700	25.9500	21.8500	25.1800	+10.925%	122	4,861	+110.485%
2026-03-02	21.2500	23.8000	21.2500	22.7000	+5.581%	48	4,864	+133.480%
2026-02-27	21.1000	22.5400	20.8600	21.5000	-10.862%	117	4,875	+146.512%
2026-02-26	24.0500	25.3500	23.1000	24.1200	+3.742%	299	4,831	+119.735%
2026-02-25	19.6200	23.2500	19.6200	23.2500	+21.094%	158	4,760	+127.957%
2026-02-24	17.8000	19.3200	17.8000	19.2000	+8.475%	633	4,760	+176.042%
2026-02-23	21.0000	21.0000	17.6000	17.7000	-17.674%	870	4,775	+199.435%
2026-02-20	21.5000	22.1000	21.0000	21.5000	-1.376%	171	4,365	+146.512%
2026-02-19	22.0000	23.8500	21.4500	21.8000	+0.415%	173	4,302	+143.119%
2026-02-18	21.1400	22.5300	21.1400	21.7100	+4.325%	45	4,285	+144.127%
2026-02-17	22.3300	22.6800	20.6500	20.8100	-9.757%	196	4,281	+154.685%
2026-02-13	24.0000	24.0000	22.0000	23.0600	-1.453%	59	4,208	+129.835%
2026-02-12	24.3300	24.5000	22.2000	23.4000	-3.585%	207	4,208	+126.496%
2026-02-11	26.0000	26.0000	23.4000	24.2700	-9.237%	211	4,160	+118.377%
2026-02-10	28.2200	31.3800	26.6000	26.7400	-1.763%	264	4,022	+98.205%
2026-02-09	22.8000	27.8500	22.8000	27.2200	+19.125%	110	4,151	+94.710%
2026-02-06	22.0000	22.8500	20.4000	22.8500	+8.810%	378	4,111	+131.947%
2026-02-05	23.9000	24.4500	20.6000	21.0000	-21.348%	431	3,975	+152.381%
2026-02-04	25.6500	28.1500	25.0000	26.7000	+5.450%	107	3,743	+98.502%
2026-02-03	28.0000	28.0000	24.5000	25.3200	-13.436%	1,078	3,708	+109.321%
2026-02-02	32.0000	32.4500	29.2500	29.2500	-11.364%	782	3,319	+81.197%
2026-01-30	36.6600	36.7000	32.2500	33.0000	-6.780%	204	3,090	+60.606%
2026-01-29	38.1500	38.1500	30.0000	35.4000	-42.811%	1,138	2,997	+49.718%
2026-01-28	60.6000	62.0000	58.3700	61.9000	+3.391%	193	2,275	-14.378%
2026-01-27	55.9100	60.7000	55.9100	59.8700	+12.221%	176	2,238	-11.475%
2026-01-26	51.0500	56.2000	49.2500	53.3500	+1.137%	137	2,222	-0.656%
2026-01-23	43.7500	55.0000	43.7500	52.7500	+23.768%	127	2,201	+0.474%
2026-01-22	41.1100	43.2900	40.1000	42.6200	+9.030%	173	2,190	+24.355%
2026-01-21	42.1000	42.2300	37.7500	39.0900	-12.335%	185	2,106	+35.585%
2026-01-20	44.1500	44.5900	42.1000	44.5900	-5.027%	59	2,090	+18.861%
2026-01-16	46.3000	48.4600	46.2000	46.9500	+0.428%	181	2,054	+12.886%
2026-01-15	48.6000	49.0000	46.5300	46.7500	-2.176%	118	2,054	+13.369%
2026-01-14	51.5200	51.5200	46.8500	47.7900	-10.000%	155	2,014	+10.902%
2026-01-13	54.7500	55.0000	50.8000	53.1000	-7.652%	215	1,976	-0.188%
2026-01-12	56.6500	59.1000	56.6500	57.5000	-1.524%	52	1,965	-7.826%
2026-01-09	56.2500	58.3900	54.9000	58.3900	+0.690%	126	1,935	-9.231%
2026-01-08	59.9500	60.0000	56.7500	57.9900	-5.538%	149	1,879	-8.605%
2026-01-07	60.0000	64.3400	60.0000	61.3900	+6.765%	91	1,801	-13.667%
2026-01-06	55.0000	57.5000	53.2500	57.5000	+3.510%	167	1,833	-7.826%
2026-01-05	55.4500	56.6000	54.0500	55.5500	+1.000%	59	1,850	-4.590%
2026-01-02	59.5700	59.7000	54.0900	55.0000	-10.555%	115	1,846	-3.636%
2025-12-31	63.5000	63.5000	61.4700	61.4900	-4.340%	49	1,801	-13.807%
2025-12-30	63.5000	65.2000	63.5000	64.2800	+0.911%	1,040	1,801	-17.548%
2025-12-29	63.5800	64.8000	61.7000	63.7000	-0.902%	42	1,377	-16.797%
2025-12-26	64.7500	64.7500	63.7000	64.2800	-2.117%	35	1,406	-17.548%
2025-12-24	64.6600	66.1000	64.6600	65.6700	+0.798%	61	1,425	-19.293%
2025-12-23	64.5000	65.1500	64.3000	65.1500	+1.559%	143	1,425	-18.649%
2025-12-22	64.5000	65.2500	63.7500	64.1500	-1.384%	70	1,380	-17.381%
2025-12-19	64.6300	66.1000	63.6200	65.0500	+0.308%	29	1,370	-18.524%
2025-12-18	64.2000	67.2500	63.8600	64.8500	+6.137%	140	1,370	-18.273%
2025-12-17	61.0000	62.9000	60.2300	61.1000	+0.411%	128	1,362	-13.257%
2025-12-16	59.7900	61.2200	58.9600	60.8500	-0.033%	41	1,360	-12.901%
2025-12-15	63.1500	63.1500	60.0200	60.8700	-4.247%	37	1,346	-12.929%
2025-12-12	64.5000	65.1900	63.5400	63.5700	-4.978%	23	1,368	-16.627%
2025-12-11	64.0000	68.6200	64.0000	66.9000	+3.721%	57	1,346	-20.777%
2025-12-10	66.5200	66.5200	63.2500	64.5000	-9.651%	200	1,332	-17.829%
2025-12-09	71.1500	71.8500	71.0000	71.3900	+0.196%	9	1,277	-25.760%
2025-12-08	68.1600	72.3500	68.1600	71.2500	+6.694%	136	1,281	-25.614%
2025-12-05	65.8500	67.0500	64.5000	66.7800	+1.954%	244	1,271	-20.635%
2025-12-04	65.0000	65.5000	63.1500	65.5000	+2.344%	122	1,134	-19.084%
2025-12-03	65.1000	67.0000	62.0000	64.0000	-9.438%	346	1,178	-17.188%
2025-12-02	68.3000	71.5000	68.3000	70.6700	+3.546%	10	1,013	-25.004%
2025-12-01	68.7200	70.6500	68.1000	68.2500	-5.129%	34	1,008	-22.344%
2025-11-28	70.0000	73.5900	70.0000	71.9400	+4.564%	20	1,012	-26.327%
2025-11-26	68.8000	70.4400	66.3500	68.8000	+8.517%	115	912	-22.965%
2025-11-25	62.6500	64.5000	57.5000	63.4000	+1.554%	160	912	-16.404%
2025-11-24	62.3000	63.5900	60.0000	62.4300	-0.510%	142	877	-15.105%
2025-11-21	66.8700	66.8700	61.5700	62.7500	-7.489%	61	852	-15.538%
2025-11-20	72.9100	73.7600	66.8500	67.8300	-4.960%	186	842	-21.863%
2025-11-19	75.0000	75.9500	69.9000	71.3700	-5.645%	65	800	-25.739%
2025-11-18	79.4500	79.4500	73.4100	75.6400	-13.057%	30	765	-29.931%
2025-11-17	87.4500	87.6000	87.0000	87.0000	+2.053%	3	767	-39.080%
2025-11-14	82.9000	86.5000	82.9000	85.2500	+2.563%	12	766	-37.830%
2025-11-13	87.5100	87.7000	83.1200	83.1200	+1.800%	3	776	-36.237%
2025-11-12	85.0000	85.0000	81.6500	81.6500	-3.941%	3	778	-35.089%
2025-11-11	82.8500	85.2000	81.6000	85.0000	+2.041%	6	777	-37.647%
2025-11-10	81.0000	83.3000	81.0000	83.3000	+6.386%	6	777	-36.375%
2025-11-07	78.8500	79.0900	77.0000	78.3000	-0.949%	13	777	-32.312%
2025-11-06	81.7500	81.7500	79.0500	79.0500	-7.000%	31	776	-32.954%
2025-11-05	89.3000	89.3500	85.0000	85.0000	-2.946%	24	778	-37.647%
2025-11-04	86.2000	89.0000	86.2000	87.5800	-2.818%	6	766	-39.484%
2025-11-03	95.0000	96.0000	89.7500	90.1200	-3.097%	41	757	-41.190%
2025-10-31	98.2500	98.2500	90.8000	93.0000	-3.206%	25	757	-43.011%
2025-10-30	104.5000	104.5000	96.0800	96.0800	-13.737%	13	753	-44.838%
2025-10-29	107.4500	111.3800	106.9500	111.3800	+0.342%	10	745	-52.415%
2025-10-28	115.7400	117.3500	109.7200	111.0000	+9.879%	55	747	-52.252%
2025-10-27	100.0500	102.7000	100.0500	101.0200	+5.449%	27	767	-47.535%
2025-10-24	93.8500	95.8000	93.8500	95.8000	+0.842%	16	767	-44.676%
2025-10-23	95.1500	95.1500	94.4600	95.0000	+3.463%	3	766	-44.211%
2025-10-22	92.0000	94.5000	91.8200	91.8200	+3.845%	8	765	-42.278%
2025-10-21	88.5000	88.5000	88.3000	88.4200	-1.041%	3	773	-40.059%
2025-10-20	88.6500	90.3100	88.6500	89.3500	+4.138%	14	772	-40.683%
2025-10-17	86.3800	86.3800	85.8000	85.8000	+0.117%	4	763	-38.228%
2025-10-16	89.0700	89.0700	85.7000	85.7000	-5.824%	3	765	-38.156%
2025-10-15	90.8200	91.0000	90.8200	91.0000	+3.268%	2	767	-41.758%
2025-10-14	84.5000	88.1200	84.5000	88.1200	+0.709%	10	765	-39.855%
2025-10-13	89.5200	89.5200	87.5000	87.5000	-2.724%	3	763	-39.429%
2025-10-10	90.8500	91.2000	89.6800	89.9500	-4.461%	9	761	-41.078%
2025-10-09	92.2500	94.1500	92.2500	94.1500	-3.722%	4	755	-43.707%
2025-10-08	97.7900	97.7900	97.7900	97.7900	+1.918%	1	751	-45.802%
2025-10-07	94.9500	95.9500	94.9500	95.9500	-3.915%	6	751	-44.763%
2025-10-06	93.2500	99.8600	93.0000	99.8600	+8.532%	29	751	-46.926%
2025-10-03	90.0000	92.0100	90.0000	92.0100	+1.950%	4	758	-42.398%
2025-10-02	90.0000	90.5000	87.0000	90.2500	-0.386%	17	757	-41.274%
2025-10-01	87.5500	90.6000	87.5500	90.6000	+2.165%	2	754	-41.501%
2025-09-30	88.9400	89.0700	88.6800	88.6800	+5.271%	3	754	-40.235%
2025-09-24	84.2400	84.2400	84.2400	84.2400	-1.589%	1	751	-37.085%
2025-09-23	86.9000	86.9000	85.0500	85.6000	-3.528%	7	750	-38.084%
2025-09-22	89.0500	89.0500	88.7300	88.7300	-1.956%	11	750	-40.268%
2025-09-19	86.5000	90.8000	85.9600	90.5000	+6.533%	12	754	-41.436%
2025-09-18	84.5500	87.0000	84.5500	84.9500	-1.106%	23	750	-37.610%
2025-09-17	83.7000	85.9000	83.7000	85.9000	+0.527%	4	752	-38.300%
2025-09-16	86.5000	88.3000	85.4500	85.4500	-2.621%	20	751	-37.975%
2025-09-15	85.4000	87.7500	85.4000	87.7500	+0.862%	4	750	-39.601%
2025-09-12	83.3000	87.0000	83.3000	87.0000	+10.127%	7	753	-39.080%
2025-09-11	77.8000	79.6000	77.8000	79.0000	+1.282%	7	758	-32.911%
2025-09-10	78.9000	78.9000	78.0000	78.0000	+1.299%	2	753	-32.051%
2025-09-09	78.4000	78.4000	76.5700	77.0000	+1.316%	5	753	-31.169%
2025-09-08	78.0000	78.0000	76.0000	76.0000	+2.842%	22	753	-30.263%
2025-09-05	78.5700	78.5700	73.9000	73.9000	-8.709%	20	768	-28.281%
2025-09-03	81.3000	83.7500	80.9500	80.9500	-0.577%	13	766	-34.527%
2025-09-02	80.1500	81.4200	80.1500	81.4200	-4.099%	5	764	-34.905%
2025-08-29	83.3500	84.9000	83.3500	84.9000	+0.378%	7	760	-37.574%
2025-08-28	84.3000	84.5800	84.3000	84.5800	+1.415%	3	760	-37.337%
2025-08-27	79.0000	83.4000	79.0000	83.4000	+5.838%	7	761	-36.451%
2025-08-26	78.8000	78.8000	78.8000	78.8000	-4.773%	1	760	-32.741%
2025-08-25	84.1500	84.8700	82.7500	82.7500	-3.046%	355	759	-35.952%
2025-08-22	85.6300	86.4200	85.1500	85.3500	+0.329%	9	506	-37.903%
2025-08-21	85.0700	85.0700	85.0700	85.0700	+1.129%	1	505	-37.698%
2025-08-20	84.1200	84.1200	84.1200	84.1200	-9.059%	1	505	-36.995%
2025-08-18	92.1600	92.5000	92.1600	92.5000	-4.541%	2	505	-42.703%
2025-08-14	95.1500	97.3600	95.1500	96.9000	-1.524%	18	506	-45.304%
2025-08-13	101.0800	101.0800	98.4000	98.4000	-3.435%	15	506	-46.138%
2025-08-12	99.6000	102.2200	99.6000	101.9000	+2.670%	5	512	-47.988%
2025-08-11	99.2500	99.2500	99.2500	99.2500	+2.552%	1	514	-46.599%
2025-08-08	96.7800	96.7800	96.7800	96.7800	+1.767%	1	514	-45.237%
2025-08-07	97.0000	97.0000	94.6000	95.1000	-5.090%	7	515	-44.269%
2025-08-06	100.0000	100.2000	100.0000	100.2000	-3.170%	9	514	-47.106%
2025-08-05	103.4800	103.4800	103.4800	103.4800	-3.018%	1	514	-48.782%
2025-08-04	106.7000	106.7000	106.7000	106.7000	+8.612%	1	515	-50.328%
2025-08-01	102.0000	102.0000	98.2400	98.2400	-8.350%	5	515	-46.050%
2025-07-31	107.9200	109.3000	107.1900	107.1900	+18.390%	11	515	-50.555%
2025-07-30	90.5400	90.5400	90.5400	90.5400	+1.106%	1	517	-41.462%
2025-07-28	89.4500	89.5500	89.4500	89.5500	-2.056%	4	517	-40.815%
2025-07-25	91.0000	91.4300	91.0000	91.4300	+3.921%	7	517	-42.032%
2025-07-24	87.9800	87.9800	87.9800	87.9800	+5.176%	3	518	-39.759%
2025-07-23	83.6500	83.6500	83.6500	83.6500	-3.540%	1	521	-36.641%
2025-07-22	87.5000	87.5000	86.5500	86.7200	-5.821%	4	521	-38.884%
2025-07-18	92.0800	92.0800	92.0800	92.0800	+0.174%	1	520	-42.441%
2025-07-17	89.0300	91.9200	89.0300	91.9200	+4.800%	5	520	-42.341%
2025-07-15	87.7300	87.8600	87.7100	87.7100	+5.143%	3	520	-39.574%
2025-07-14	84.2200	84.2200	83.4200	83.4200	+1.732%	4	519	-36.466%
2025-07-10	81.7000	82.0000	81.7000	82.0000	-2.113%	2	517	-35.366%
2025-07-09	85.9800	85.9800	83.6400	83.7700	+2.059%	44	516	-36.732%
2025-07-03	82.0800	82.0800	82.0800	82.0800	+5.651%	1	476	-35.429%
2025-07-02	77.6900	77.6900	77.6900	77.6900	-1.082%	1	476	-31.780%
2025-07-01	81.6000	81.6000	78.5400	78.5400	-1.764%	2	476	-32.518%
2025-06-27	81.8800	81.8800	79.9500	79.9500	-1.576%	4	476	-33.709%
2025-06-26	81.2300	81.2300	81.2300	81.2300	+4.008%	1	476	-34.753%
2025-06-25	79.6500	79.6500	77.2600	78.1000	+1.153%	28	476	-32.138%
2025-06-24	77.9200	78.3200	77.2100	77.2100	+1.793%	27	479	-31.356%
2025-06-23	69.4000	76.0000	68.6500	75.8500	+8.357%	34	474	-30.125%
2025-06-20	72.6500	72.6500	70.0000	70.0000	-2.872%	34	473	-24.286%
2025-06-18	72.0700	72.0700	72.0700	72.0700	+1.080%	2	485	-26.460%
2025-06-17	69.1000	71.3600	69.1000	71.3000	-0.903%	6	485	-25.666%
2025-06-16	71.6800	73.1500	71.6800	71.9500	+3.302%	104	481	-26.338%
2025-06-13	71.5000	71.5000	69.6000	69.6500	-2.764%	42	418	-23.905%
2025-06-12	69.3700	72.8500	69.3700	71.6300	+4.463%	44	430	-26.009%
2025-06-11	66.7500	69.8000	66.7500	68.5700	+2.665%	13	421	-22.707%
2025-06-10	66.8000	66.8000	65.5000	66.7900	-2.311%	26	422	-20.647%
2025-06-09	67.1500	68.3700	66.9500	68.3700	+1.590%	26	439	-22.481%
2025-06-06	67.1000	68.1500	67.1000	67.3000	+4.067%	52	419	-21.248%
2025-06-05	64.6700	64.6700	64.6700	64.6700	+1.284%	14	431	-18.045%
2025-06-04	63.8500	63.8500	63.8500	63.8500	+1.397%	20	440	-16.993%
2025-06-03	62.9700	62.9700	62.9700	62.9700	+1.401%	1	440	-15.833%
2025-06-02	62.1000	62.1000	62.1000	62.1000	+0.161%	1	439	-14.654%
2025-05-30	62.0000	62.0000	60.1500	62.0000	+1.806%	6	439	-14.516%
2025-05-29	60.4500	61.2500	60.4500	60.9000	-0.164%	3	438	-12.972%
2025-05-28	63.6400	63.6400	61.0000	61.0000	-1.054%	4	439	-13.115%
2025-05-27	60.6200	61.6500	60.6200	61.6500	+6.165%	12	439	-14.031%
2025-05-23	58.0700	58.0700	58.0700	58.0700	-3.378%	2	433	-8.731%
2025-05-22	62.2000	62.2000	60.1000	60.1000	+1.520%	2	433	-11.814%
2025-05-21	61.5000	61.5000	59.2000	59.2000	-2.359%	4	433	-10.473%
2025-05-20	60.1500	60.6400	60.1500	60.6300	-0.590%	4	435	-12.585%
2025-05-19	60.9000	61.6000	60.9000	60.9900	+7.471%	8	434	-13.101%
2025-05-16	56.7500	56.7500	56.7500	56.7500	-4.300%	60	439	-6.608%
2025-05-15	59.3500	59.3500	59.3000	59.3000	+1.541%	10	409	-10.624%
2025-05-14	58.7800	58.7800	58.2200	58.4000	+3.730%	7	399	-9.247%
2025-05-13	56.1900	56.3000	55.5500	56.3000	+1.845%	16	393	-5.861%
2025-05-12	53.2200	55.2800	53.2200	55.2800	+6.842%	23	400	-4.124%
2025-05-09	50.8500	51.7400	50.8500	51.7400	+1.891%	4	377	+2.435%
2025-05-06	48.2000	50.7800	48.2000	50.7800	+0.455%	2	377	+4.372%
2025-05-05	50.6500	50.7500	50.3900	50.5500	-0.746%	86	377	+4.847%
2025-05-02	50.8200	51.0000	49.7500	50.9300	+9.810%	44	377	+4.064%
2025-05-01	48.0500	48.5000	46.3800	46.3800	+55.690%	25	363	+14.273%
2025-04-29	30.0000	30.0000	29.7900	29.7900	+5.079%	2	359	+77.912%
2025-04-28	28.3500	28.3500	28.3500	28.3500	-1.733%	1	358	+86.949%
2025-04-25	27.6400	28.8500	27.6400	28.8500	+6.576%	54	358	+83.709%
2025-04-24	26.6000	27.0700	26.6000	27.0700	+39.536%	2	349	+95.789%
2025-04-21	19.4000	19.4000	19.4000	19.4000	-24.835%	1	350	+173.196%
2025-04-16	25.8100	25.8100	25.8100	25.8100	-16.849%	6	351	+105.347%
2025-04-14	31.0400	31.0400	31.0400	31.0400	+0.453%	6	351	+70.747%
2025-04-11	30.9000	30.9000	30.9000	30.9000	+21.893%	2	345	+71.521%
2025-04-10	25.3000	25.3500	25.3000	25.3500	-10.106%	3	345	+109.073%
2025-04-09	21.7000	29.0000	21.7000	28.2000	+37.763%	4	342	+87.943%
2025-04-08	20.4700	20.4700	20.4700	20.4700	-0.146%	4	342	+158.915%
2025-04-07	19.8000	20.5000	19.8000	20.5000	-18.327%	11	342	+158.537%
2025-04-04	23.5000	25.1000	23.5000	25.1000	+7.725%	8	342	+111.155%
2025-04-03	24.4200	24.4200	23.3000	23.3000	-6.237%	2	339	+127.468%
2025-03-31	24.8500	24.8500	24.8500	24.8500	-11.155%	1	339	+113.280%
2025-03-28	27.9700	27.9700	27.9700	27.9700	-11.263%	2	338	+89.489%
2025-03-26	31.5000	31.5200	31.5000	31.5200	+0.703%	5	338	+68.147%
2025-03-24	31.0500	31.3000	31.0500	31.3000	+2.961%	2	338	+69.329%
2025-03-20	30.1000	30.8300	30.1000	30.4000	+4.647%	189	337	+74.342%
2025-03-18	29.4000	29.6000	29.0500	29.0500	-7.188%	281	456	+82.444%
2025-03-17	32.5000	32.5000	31.3000	31.3000	+5.565%	2	242	+69.329%
2025-03-14	29.6500	29.6500	29.6500	29.6500	+6.847%	2	242	+78.752%
2025-03-13	30.0000	30.0000	27.7500	27.7500	-7.807%	33	221	+90.991%
2025-03-12	29.6100	30.1700	29.2700	30.1000	-0.660%	28	221	+76.080%
2025-03-11	30.2000	31.1000	30.2000	30.3000	+2.886%	5	198	+74.917%
2025-03-10	29.4500	29.4500	29.4500	29.4500	-23.407%	4	197	+79.966%
2025-03-06	38.4500	38.4500	38.4500	38.4500	+12.624%	1	197	+37.841%
2025-03-05	34.1400	34.1400	34.1400	34.1400	+6.621%	1	197	+55.243%
2025-03-04	30.5300	32.0200	30.5300	32.0200	-5.824%	28	198	+65.522%
2025-03-03	34.0000	34.0000	34.0000	34.0000	-0.293%	1	218	+55.882%