Dark

MSFT20270115C490
MSFT Jan 15 2027 490.00 Call (MSFT270115C00490000)
option OPRA

EOD

Sep 30, 2026

48.78+3.173%(+1.50)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	50.3600	52.7300	48.7800	48.7800	+3.173%	23	4,623	0.000%
2026-09-29	44.6000	47.5000	41.7000	47.2800	-1.191%	54	4,620	+3.173%
2026-09-28	42.8900	48.0800	42.7000	47.8500	-7.015%	37	4,626	+1.944%
2026-09-25	40.6000	53.5000	40.6000	51.4600	+32.972%	156	4,632	-5.208%
2026-09-24	37.3800	38.8000	35.0000	38.7000	-3.731%	145	4,704	+26.047%
2026-09-23	41.5900	46.4100	39.4100	40.2000	-0.149%	89	4,718	+21.343%
2026-09-22	45.1700	45.1700	37.1500	40.2600	-4.484%	79	4,706	+21.162%
2026-09-21	37.4200	42.1500	35.5300	42.1500	+13.612%	904	4,690	+15.730%
2026-09-18	39.3300	39.3300	35.5000	37.1000	-2.007%	34	4,287	+31.482%
2026-09-17	41.9200	41.9200	37.8600	37.8600	+5.167%	35	4,280	+28.843%
2026-09-16	38.4100	39.0000	34.5000	36.0000	-10.425%	71	4,307	+35.500%
2026-09-15	46.0000	46.0000	40.0000	40.1900	-13.570%	83	4,290	+21.373%
2026-09-14	41.0000	48.5500	40.5000	46.5000	+15.672%	87	4,294	+4.903%
2026-09-11	39.7000	41.7400	39.0000	40.2000	+5.512%	56	4,308	+21.343%
2026-09-10	37.0000	39.8000	36.0000	38.1000	-0.444%	140	4,314	+28.031%
2026-09-09	39.3000	39.3400	38.0500	38.2700	-3.310%	29	4,382	+27.463%
2026-09-08	39.6000	39.8500	37.4800	39.5800	-9.011%	204	4,383	+23.244%
2026-09-04	45.0000	45.0000	42.8400	43.5000	-14.083%	9	4,262	+12.138%
2026-09-03	51.6900	53.5000	49.7900	50.6300	+21.561%	249	4,262	-3.654%
2026-09-02	42.2000	42.9100	39.8500	41.6500	-6.677%	57	4,279	+17.119%
2026-09-01	44.0500	47.8000	43.5500	44.6300	-13.842%	14	4,279	+9.299%
2026-08-31	50.0000	51.9900	49.2500	51.8000	-3.358%	24	4,275	-5.830%
2026-08-28	51.3500	57.0000	51.0700	53.6000	+8.810%	111	4,269	-8.993%
2026-08-27	43.5000	49.5500	39.5000	49.2600	+13.320%	278	4,315	-0.974%
2026-08-26	41.5000	44.5000	41.5000	43.4700	+6.832%	457	4,261	+12.215%
2026-08-25	38.0000	40.7100	37.1000	40.6900	+2.882%	230	4,309	+19.882%
2026-08-24	36.5500	40.8000	36.5500	39.5500	+6.032%	21	4,397	+23.338%
2026-08-21	37.0500	38.7300	36.4000	37.3000	+0.134%	89	4,394	+30.777%
2026-08-20	36.4500	37.2500	35.6000	37.2500	-0.134%	41	4,321	+30.953%
2026-08-19	36.0000	39.4700	36.0000	37.3000	+3.611%	40	4,302	+30.777%
2026-08-18	36.9000	37.0200	35.5000	36.0000	+2.273%	70	4,292	+35.500%
2026-08-17	40.5000	40.5000	34.7500	35.2000	-20.596%	174	4,262	+38.580%
2026-08-14	46.4000	47.2500	44.2000	44.3300	-3.944%	47	4,289	+10.038%
2026-08-13	46.5500	48.4000	43.6500	46.1500	+6.092%	104	4,284	+5.699%
2026-08-12	47.4000	47.5400	43.1000	43.5000	-12.139%	161	4,269	+12.138%
2026-08-11	49.5000	51.3000	49.5000	49.5100	-5.479%	15	4,189	-1.474%
2026-08-10	52.3000	57.7200	52.3000	52.3800	+2.345%	98	4,195	-6.873%
2026-08-07	54.2000	54.2000	49.6000	51.1800	+0.353%	142	4,230	-4.689%
2026-08-06	48.3800	51.0000	47.6000	51.0000	+13.082%	93	4,304	-4.353%
2026-08-05	48.4500	49.2500	44.0000	45.1000	-5.846%	93	4,294	+8.160%
2026-08-04	41.5400	52.0000	41.5400	47.9000	+7.762%	330	4,273	+1.837%
2026-08-03	36.4000	47.0000	36.4000	44.4500	+38.474%	1,618	4,333	+9.741%
2026-07-31	25.6300	32.2500	25.6300	32.1000	+22.053%	234	3,500	+51.963%
2026-07-30	21.0800	29.7800	20.5000	26.3000	+131.718%	417	3,431	+85.475%
2026-07-29	12.3500	13.5000	11.0400	11.3500	-8.097%	88	3,447	+329.780%
2026-07-28	12.5500	13.8500	12.3500	12.3500	+5.827%	24	3,438	+294.980%
2026-07-27	12.1300	12.6000	11.6500	11.6700	+10.302%	60	3,439	+317.995%
2026-07-24	11.2000	11.4200	10.5800	10.5800	-5.536%	20	3,427	+361.059%
2026-07-23	10.8000	11.2000	10.3800	11.2000	-16.105%	13	3,429	+335.536%
2026-07-22	15.9000	15.9000	13.0000	13.3500	-13.871%	58	3,429	+265.393%
2026-07-21	14.8000	15.7200	14.8000	15.5000	-3.667%	31	3,440	+214.710%
2026-07-20	14.1500	16.5300	13.9400	16.0900	+2.812%	37	3,432	+203.170%
2026-07-17	15.5500	15.6800	14.9500	15.6500	-11.080%	28	3,412	+211.693%
2026-07-16	15.5200	18.0000	15.3000	17.6000	+11.746%	54	3,403	+177.159%
2026-07-15	13.3500	16.2000	13.3500	15.7500	+21.434%	49	3,408	+209.714%
2026-07-14	12.6500	13.3500	12.6500	12.9700	-8.014%	42	3,406	+276.099%
2026-07-13	14.0300	14.5900	13.8900	14.1000	+4.059%	22	3,423	+245.957%
2026-07-10	13.2000	13.5500	12.7000	13.5500	+9.274%	10	3,412	+260.000%
2026-07-09	11.0000	12.4000	11.0000	12.4000	-1.821%	36	3,409	+293.387%
2026-07-08	12.3000	12.6300	12.3000	12.6300	-11.986%	30	3,398	+286.223%
2026-07-07	15.3500	15.4000	14.3500	14.3500	+0.843%	20	3,411	+239.930%
2026-07-06	13.5000	14.2300	13.2000	14.2300	-6.382%	22	3,421	+242.797%
2026-07-02	14.7500	15.6000	14.2500	15.2000	+8.961%	62	3,431	+220.921%
2026-07-01	12.5000	15.1000	12.0000	13.9500	+22.907%	52	3,431	+249.677%
2026-06-30	11.8500	11.8500	10.7500	11.3500	+3.276%	93	3,427	+329.780%
2026-06-29	12.9000	13.3000	10.8000	10.9900	-11.727%	77	3,422	+343.858%
2026-06-26	10.5000	12.4500	10.4500	12.4500	+50.000%	105	3,375	+291.807%
2026-06-25	9.0500	9.3000	8.0000	8.3000	-17.000%	53	3,315	+487.711%
2026-06-24	11.0200	11.5000	10.0000	10.0000	-9.910%	36	3,299	+387.800%
2026-06-23	11.5500	11.6500	10.7000	11.1000	+5.213%	46	3,285	+339.459%
2026-06-22	11.8500	12.7300	10.4400	10.5500	-15.193%	23	3,273	+362.370%
2026-06-18	11.9500	13.1200	11.6500	12.4400	+4.100%	64	3,238	+292.122%
2026-06-17	14.2000	14.2000	11.9000	11.9500	-20.861%	74	3,238	+308.201%
2026-06-16	15.5000	15.7000	15.0000	15.1000	-9.905%	19	3,238	+223.046%
2026-06-15	16.5000	17.5500	16.2500	16.7600	+8.129%	102	3,236	+191.050%
2026-06-12	14.6700	15.5000	14.1500	15.5000	+6.019%	90	3,237	+214.710%
2026-06-11	16.0000	16.0000	13.7500	14.6200	-11.928%	107	3,214	+233.653%
2026-06-10	17.0000	18.2000	16.6000	16.6000	-6.002%	84	3,201	+193.855%
2026-06-09	20.4000	20.6000	17.3500	17.6600	-15.905%	36	3,187	+176.217%
2026-06-08	20.2300	21.0000	19.3500	21.0000	-3.670%	109	3,167	+132.286%
2026-06-05	25.0000	25.0000	21.3200	21.8000	-14.844%	48	3,179	+123.761%
2026-06-04	27.9500	28.0500	25.1300	25.6000	-4.227%	91	3,165	+90.547%
2026-06-03	30.6500	30.6500	24.6500	26.7300	-15.411%	133	3,155	+82.492%
2026-06-02	35.9600	35.9600	31.5000	31.6000	-23.855%	113	3,120	+54.367%
2026-06-01	40.7000	42.7700	38.5000	41.5000	+27.692%	229	3,109	+17.542%
2026-05-29	25.5000	33.1000	25.5000	32.5000	+39.186%	615	3,166	+50.092%
2026-05-28	20.4000	25.1200	20.2500	23.3500	+24.202%	218	2,979	+108.908%
2026-05-27	18.7300	19.4200	18.4600	18.8000	-4.520%	73	2,922	+159.468%
2026-05-26	18.3500	21.0000	18.3500	19.6900	-4.556%	72	2,933	+147.740%
2026-05-22	21.2800	22.1500	20.0000	20.6300	-2.412%	33	2,923	+136.452%
2026-05-21	23.2200	23.2200	20.5000	21.1400	+0.428%	29	2,926	+130.747%
2026-05-20	19.1500	21.3000	19.0000	21.0500	+4.622%	22	2,926	+131.734%
2026-05-19	24.6800	25.0200	20.0000	20.1200	-6.419%	79	2,939	+142.445%
2026-05-18	22.5500	23.0000	20.5400	21.5000	-1.376%	10	2,939	+126.884%
2026-05-15	19.5000	24.3700	19.5000	21.8000	+20.110%	55	2,939	+123.761%
2026-05-14	16.0000	18.3900	15.8600	18.1500	+11.486%	27	2,945	+168.760%
2026-05-13	15.2500	16.4800	15.1400	16.2800	-1.631%	56	2,947	+199.631%
2026-05-12	18.5200	18.5200	16.5500	16.5500	-6.761%	71	2,947	+194.743%
2026-05-11	16.3700	17.9000	16.3700	17.7500	-5.736%	92	2,947	+174.817%
2026-05-08	18.8600	20.0500	18.5800	18.8300	-7.469%	70	2,955	+159.055%
2026-05-07	21.5000	22.6500	20.3200	20.3500	+13.370%	33	2,957	+139.705%
2026-05-06	16.4000	18.8000	15.6000	17.9500	+7.485%	41	2,952	+171.755%
2026-05-05	17.4500	17.5500	16.3300	16.7000	-6.756%	93	2,948	+192.096%
2026-05-04	19.1700	20.3000	17.7000	17.9100	-4.785%	47	2,944	+172.362%
2026-05-01	19.0500	19.9000	18.3500	18.8100	+5.972%	30	2,921	+159.330%
2026-04-30	19.0500	20.4000	15.1000	17.7500	-28.283%	318	2,921	+174.817%
2026-04-29	26.2000	26.7300	24.5500	24.7500	-10.000%	74	3,014	+97.091%
2026-04-28	25.3500	27.6500	25.3500	27.5000	+6.383%	33	3,017	+77.382%
2026-04-27	24.4700	26.2400	23.7300	25.8500	+2.134%	117	3,033	+88.704%
2026-04-24	23.6800	25.3100	22.7500	25.3100	+15.888%	489	3,021	+92.730%
2026-04-23	22.7800	23.9300	20.7500	21.8400	-19.706%	40	3,347	+123.352%
2026-04-22	25.2500	27.7600	25.2500	27.2000	+12.723%	125	3,348	+79.338%
2026-04-21	23.3000	25.8500	23.3000	24.1300	+10.536%	109	3,357	+102.155%
2026-04-20	24.9000	24.9000	21.7500	21.8300	-10.533%	23	3,357	+123.454%
2026-04-17	24.5000	27.5000	23.2600	24.4000	+2.564%	942	3,345	+99.918%
2026-04-16	23.1000	24.5000	20.9500	23.7900	+12.058%	103	3,282	+105.044%
2026-04-15	16.9000	22.0000	16.9000	21.2300	+36.968%	574	3,264	+129.769%
2026-04-14	15.0500	16.7000	15.0500	15.5000	+15.156%	57	3,015	+214.710%
2026-04-13	10.0100	13.4600	10.0000	13.4600	+33.930%	282	3,005	+262.407%
2026-04-10	10.0000	10.3000	9.6500	10.0500	+5.456%	117	2,842	+385.373%
2026-04-09	9.2300	9.6700	8.5000	9.5300	+2.583%	43	2,796	+411.857%
2026-04-08	11.1800	11.1800	9.2900	9.2900	-3.229%	48	2,788	+425.081%
2026-04-07	9.0500	9.6000	8.8500	9.6000	-1.031%	44	2,795	+408.125%
2026-04-06	10.0000	10.0000	9.3900	9.7000	-3.960%	62	2,792	+402.887%
2026-04-02	9.3500	10.2000	9.0000	10.1000	+5.208%	72	2,828	+382.970%
2026-04-01	9.9700	10.1500	9.5500	9.6000	-5.882%	55	2,828	+408.125%
2026-03-31	8.9000	10.2000	8.9000	10.2000	+25.153%	60	2,818	+378.235%
2026-03-30	8.5500	9.0600	8.1000	8.1500	-3.778%	65	2,826	+498.528%
2026-03-27	8.6500	8.7200	8.2000	8.4700	-9.218%	51	2,803	+475.915%
2026-03-26	10.3000	10.6000	9.2500	9.3300	-9.855%	172	2,794	+422.830%
2026-03-25	11.0000	11.0000	10.1200	10.3500	-5.909%	175	2,785	+371.304%
2026-03-24	11.3300	11.4000	10.5500	11.0000	-11.290%	72	2,770	+343.455%
2026-03-23	13.4000	13.5000	12.1000	12.4000	-6.061%	46	2,729	+293.387%
2026-03-20	13.2700	13.7000	13.0500	13.2000	-6.383%	493	2,727	+269.545%
2026-03-19	15.2500	15.3000	14.0000	14.1000	-6.931%	120	2,585	+245.957%
2026-03-18	16.4000	16.4000	15.1500	15.1500	-10.619%	45	2,568	+221.980%
2026-03-17	18.3500	18.9000	16.8000	16.9500	-5.833%	34	2,554	+187.788%
2026-03-16	17.8000	18.0000	17.2500	18.0000	+0.446%	75	2,550	+171.000%
2026-03-13	19.5000	19.7500	17.7000	17.9200	-10.400%	39	2,527	+172.210%
2026-03-12	20.1500	21.1600	20.0000	20.0000	-2.391%	21	2,534	+143.900%
2026-03-11	21.5800	21.5800	19.9200	20.4900	-4.698%	60	2,516	+138.067%
2026-03-10	22.2400	22.2400	21.5000	21.5000	-8.198%	10	2,476	+126.884%
2026-03-09	23.8000	23.8000	21.8700	23.4200	-3.898%	25	2,475	+108.284%
2026-03-06	25.1800	25.3000	24.3500	24.3700	-1.535%	56	2,459	+100.164%
2026-03-05	24.6000	24.9500	23.7700	24.7500	+5.051%	20	2,482	+97.091%
2026-03-04	21.7500	24.4900	21.7500	23.5600	+3.560%	188	2,476	+107.046%
2026-03-03	20.1500	22.7500	19.5000	22.7500	+10.759%	131	2,379	+114.418%
2026-03-02	19.8000	21.0500	19.8000	20.5400	+7.091%	39	2,408	+137.488%
2026-02-27	18.8000	20.1900	18.7000	19.1800	-10.874%	57	2,409	+154.327%
2026-02-26	21.8000	22.7500	21.1000	21.5200	+4.213%	241	2,379	+126.673%
2026-02-25	18.9500	20.6500	18.9300	20.6500	+21.542%	38	2,208	+136.223%
2026-02-24	15.7700	17.0500	15.7700	16.9900	+8.217%	28	2,208	+187.110%
2026-02-23	18.0000	18.0000	15.7000	15.7000	-16.887%	50	2,200	+210.701%
2026-02-20	18.7000	19.5000	18.7000	18.8900	-3.622%	109	2,178	+158.232%
2026-02-19	19.9100	20.7500	19.0000	19.6000	+0.771%	170	2,180	+148.878%
2026-02-18	19.2300	19.6800	19.2300	19.4500	+5.420%	21	2,105	+150.797%
2026-02-17	19.8300	19.8300	18.4500	18.4500	-13.986%	47	2,103	+164.390%
2026-02-13	20.9900	21.4700	19.9800	21.4500	+1.659%	38	2,128	+127.413%
2026-02-12	21.0000	21.8000	20.0000	21.1000	-1.171%	33	2,128	+131.185%
2026-02-11	22.8000	22.8000	21.0000	21.3500	-11.411%	1,058	2,094	+128.478%
2026-02-10	25.2000	28.1400	24.0700	24.1000	+1.048%	19	1,244	+102.407%
2026-02-09	20.8000	24.1900	20.8000	23.8500	+17.141%	39	1,247	+104.528%
2026-02-06	18.7000	20.3600	18.3000	20.3600	+8.877%	132	1,251	+139.587%
2026-02-05	20.7000	21.1800	18.4000	18.7000	-18.696%	103	1,168	+160.856%
2026-02-04	22.5500	25.0500	22.2200	23.0000	+4.641%	50	1,147	+112.087%
2026-02-03	25.3500	25.3500	21.9800	21.9800	-16.489%	146	1,146	+121.929%
2026-02-02	29.3400	29.3400	26.3200	26.3200	-12.208%	49	1,074	+85.334%
2026-01-30	34.5000	34.5000	29.1300	29.9800	-5.753%	115	1,051	+62.708%
2026-01-29	34.2500	34.2500	27.0000	31.8100	-44.193%	330	1,063	+53.348%
2026-01-28	55.0000	57.0000	54.5000	57.0000	+3.354%	76	1,021	-14.421%
2026-01-27	52.9500	55.5700	52.9500	55.1500	+9.664%	54	1,011	-11.550%
2026-01-26	45.1900	51.0900	45.1900	50.2900	+4.880%	60	991	-3.003%
2026-01-23	38.4500	49.7300	38.4500	47.9500	+24.675%	38	990	+1.731%
2026-01-22	37.6700	38.6500	36.0800	38.4600	+9.980%	17	988	+26.833%
2026-01-21	39.0000	39.0000	34.1000	34.9700	-12.246%	62	982	+39.491%
2026-01-20	39.4900	39.8500	39.1000	39.8500	-7.691%	99	952	+22.409%
2026-01-16	43.0200	44.0500	43.0200	43.1700	+1.816%	12	966	+12.995%
2026-01-15	44.3900	44.4500	42.3500	42.4000	-1.166%	27	966	+15.047%
2026-01-14	45.7500	46.7200	42.5500	42.9000	-11.546%	156	975	+13.706%
2026-01-13	49.0000	49.5000	46.2800	48.5000	-8.577%	84	916	+0.577%
2026-01-12	51.7000	53.0500	51.7000	53.0500	+0.664%	6	912	-8.049%
2026-01-09	49.9500	52.8500	49.9500	52.7000	-0.847%	13	906	-7.438%
2026-01-08	53.2200	53.5000	51.8000	53.1500	-5.309%	28	910	-8.222%
2026-01-07	56.3200	59.0000	55.6900	56.1300	+7.282%	63	913	-13.095%
2026-01-06	49.7000	52.3200	48.6400	52.3200	+4.223%	23	891	-6.766%
2026-01-05	49.6900	51.5500	49.6900	50.2000	+0.460%	35	890	-2.829%
2026-01-02	55.0000	55.0000	49.6900	49.9700	-12.959%	116	886	-2.381%
2025-12-31	57.4000	57.7000	56.8300	57.4100	-2.031%	12	911	-15.032%
2025-12-30	58.3500	59.7500	58.3500	58.6000	+0.446%	16	911	-16.758%
2025-12-29	57.8700	58.9500	57.6800	58.3400	-1.286%	63	905	-16.387%
2025-12-26	59.3000	59.4500	59.0500	59.1000	-2.006%	24	909	-17.462%
2025-12-24	58.5000	60.4600	58.5000	60.3100	+1.191%	4	914	-19.118%
2025-12-23	59.3000	59.6000	58.9500	59.6000	+1.499%	18	914	-18.154%
2025-12-22	60.4500	60.4500	58.7200	58.7200	-0.306%	6	913	-16.928%
2025-12-19	60.9500	60.9500	58.9000	58.9000	-2.789%	9	912	-17.182%
2025-12-18	56.7000	60.8200	56.7000	60.5900	+7.907%	27	911	-19.492%
2025-12-17	56.1000	56.1500	55.3000	56.1500	+0.717%	15	913	-13.126%
2025-12-16	55.0600	55.7500	55.0600	55.7500	+1.272%	2	922	-12.502%
2025-12-15	57.5500	57.5500	54.6500	55.0500	-5.037%	14	921	-11.390%
2025-12-12	59.5700	60.2600	57.9700	57.9700	-4.967%	21	919	-15.853%
2025-12-11	60.6500	61.0000	59.5000	61.0000	+3.390%	36	917	-20.033%
2025-12-10	61.0000	61.0000	58.2500	59.0000	-12.006%	35	911	-17.322%
2025-12-09	66.3300	67.0500	66.2500	67.0500	+1.745%	40	904	-27.248%
2025-12-08	64.0600	66.9500	64.0600	65.9000	+7.416%	21	899	-25.979%
2025-12-05	61.0000	61.3500	59.5000	61.3500	+0.574%	63	901	-20.489%
2025-12-04	59.4600	61.0000	58.7000	61.0000	+2.521%	74	922	-20.033%
2025-12-03	57.3500	61.9000	57.0000	59.5000	-9.160%	94	881	-18.017%
2025-12-02	63.4800	66.8500	63.3800	65.5000	+1.393%	39	877	-25.527%
2025-12-01	65.3200	65.3200	62.7000	64.6000	-4.225%	37	858	-24.489%
2025-11-28	64.5000	67.5000	64.5000	67.4500	+5.887%	21	851	-27.680%
2025-11-26	61.4700	65.3500	61.1500	63.7000	+8.982%	128	759	-23.422%
2025-11-25	53.4300	58.7000	52.9000	58.4500	+2.382%	88	759	-16.544%
2025-11-24	58.1700	58.1700	56.9500	57.0900	+0.599%	25	680	-14.556%
2025-11-21	58.4300	59.2100	56.7500	56.7500	-10.262%	44	659	-14.044%
2025-11-20	68.4500	68.6500	63.0000	63.2400	-4.515%	40	646	-22.865%
2025-11-19	70.8000	70.8000	65.4600	66.2300	-7.111%	118	634	-26.348%
2025-11-18	71.3000	71.9900	68.4000	71.3000	-9.068%	59	616	-31.585%
2025-11-17	81.0000	81.0000	78.4100	78.4100	-3.436%	2	585	-37.789%
2025-11-14	75.2000	81.2000	75.2000	81.2000	+0.210%	2	585	-39.926%
2025-11-13	79.3600	81.0300	79.3600	81.0300	-0.869%	2	585	-39.800%
2025-11-12	79.8500	81.7400	74.1100	81.7400	+2.960%	5	584	-40.323%
2025-11-11	77.0000	79.3900	77.0000	79.3900	+1.782%	6	584	-38.556%
2025-11-10	75.0000	78.0000	75.0000	78.0000	+7.586%	10	584	-37.462%
2025-11-07	73.2000	73.2000	71.5000	72.5000	-1.118%	19	584	-32.717%
2025-11-06	78.5500	78.5500	73.3200	73.3200	-8.361%	26	578	-33.470%
2025-11-05	80.9000	80.9000	79.6700	80.0100	-1.014%	6	575	-39.033%
2025-11-04	80.1500	81.1500	80.1500	80.8300	-3.544%	13	577	-39.651%
2025-11-03	87.9500	87.9500	83.8000	83.8000	-2.852%	22	585	-41.790%
2025-10-31	85.0000	87.2500	85.0000	86.2600	-6.310%	3	585	-43.450%
2025-10-30	98.0000	98.0000	89.6000	92.0700	-9.726%	41	584	-47.019%
2025-10-29	101.3500	101.9900	101.3500	101.9900	-2.867%	11	578	-52.172%
2025-10-28	105.7800	106.4000	105.0000	105.0000	+9.718%	5	579	-53.543%
2025-10-27	94.0100	95.7000	94.0100	95.7000	+7.831%	7	581	-49.028%
2025-10-24	87.9000	88.7500	87.9000	88.7500	+0.011%	10	581	-45.037%
2025-10-23	88.5500	88.7400	88.5500	88.7400	+2.117%	2	581	-45.030%
2025-10-22	89.2800	89.2800	86.9000	86.9000	+3.023%	4	580	-43.867%
2025-10-21	84.3500	84.3500	84.3500	84.3500	0.000%	1	580	-42.170%
2025-10-20	84.0000	84.3500	84.0000	84.3500	+2.866%	4	580	-42.170%
2025-10-17	81.3500	82.0000	81.3500	82.0000	+1.460%	6	580	-40.512%
2025-10-16	83.4000	83.4000	80.5000	80.8200	-3.210%	3	580	-39.644%
2025-10-15	83.5000	83.5000	83.5000	83.5000	+1.829%	1	580	-41.581%
2025-10-14	82.0000	82.0000	82.0000	82.0000	-0.630%	1	580	-40.512%
2025-10-13	82.5200	82.5200	82.5200	82.5200	+0.634%	1	580	-40.887%
2025-10-10	84.8600	85.0500	82.0000	82.0000	-5.758%	12	579	-40.512%
2025-10-09	88.5000	88.5000	87.0100	87.0100	-3.856%	4	580	-43.937%
2025-10-08	89.7600	90.5000	89.7600	90.5000	+2.121%	3	582	-46.099%
2025-10-07	90.6500	90.6500	88.0000	88.6200	-5.310%	8	579	-44.956%
2025-10-06	88.7500	93.5900	88.7500	93.5900	+9.847%	9	579	-47.879%
2025-10-03	85.2000	85.2000	85.2000	85.2000	+1.914%	1	580	-42.746%
2025-10-02	82.5700	83.6000	82.5700	83.6000	-2.279%	4	581	-41.651%
2025-10-01	82.4000	85.7000	82.0000	85.5500	+2.443%	16	580	-42.981%
2025-09-30	80.4900	83.5100	80.4900	83.5100	+1.335%	6	581	-41.588%
2025-09-29	82.3700	82.4100	82.3700	82.4100	+5.182%	40	581	-40.808%
2025-09-26	77.2400	78.3500	77.2400	78.3500	+1.555%	3	582	-37.741%
2025-09-25	77.1500	77.1500	77.1500	77.1500	-2.711%	1	581	-36.773%
2025-09-23	80.4700	80.6500	79.3000	79.3000	-3.762%	5	580	-38.487%
2025-09-22	82.5500	82.6300	81.9800	82.4000	+1.166%	43	580	-40.801%
2025-09-19	81.3000	81.4500	81.3000	81.4500	+4.423%	3	538	-40.110%
2025-09-17	77.6700	78.0000	77.0000	78.0000	-5.017%	3	538	-37.462%
2025-09-16	82.1000	82.1200	82.1000	82.1200	-0.833%	2	537	-40.599%
2025-09-15	79.1500	82.8100	79.1500	82.8100	+3.513%	3	537	-41.094%
2025-09-12	77.2500	80.8000	77.2500	80.0000	+9.966%	14	538	-39.025%
2025-09-11	72.7500	72.7500	72.7500	72.7500	-0.547%	1	550	-32.948%
2025-09-10	71.1500	73.4500	71.1500	73.1500	+3.407%	9	550	-33.315%
2025-09-09	72.3000	72.5000	70.6000	70.7400	+0.554%	29	550	-31.043%
2025-09-08	72.1500	72.1500	70.1900	70.3500	+2.402%	12	561	-30.661%
2025-09-05	75.0000	75.0000	68.0000	68.7000	-11.412%	23	554	-28.996%
2025-09-04	77.5400	77.5500	77.5400	77.5500	+1.825%	2	544	-37.099%
2025-09-03	77.5700	77.7500	75.6900	76.1600	-3.753%	12	544	-35.951%
2025-08-29	77.5700	79.1300	76.7500	79.1300	+2.833%	4	538	-38.355%
2025-08-27	75.5900	77.0200	75.5900	76.9500	+5.411%	5	538	-36.608%
2025-08-26	73.0200	73.0200	73.0000	73.0000	-6.650%	4	537	-33.178%
2025-08-25	78.3800	78.3800	78.2000	78.2000	-1.462%	2	536	-37.621%
2025-08-21	77.7500	79.3600	77.7500	79.3600	+1.457%	2	535	-38.533%
2025-08-20	80.0000	80.0000	78.2200	78.2200	-3.432%	2	533	-37.637%
2025-08-19	81.0000	81.0000	81.0000	81.0000	-3.994%	7	532	-39.778%
2025-08-18	84.3700	84.3700	84.3700	84.3700	-8.194%	1	531	-42.183%
2025-08-15	90.8000	91.9000	90.5700	91.9000	+2.854%	5	532	-46.921%
2025-08-14	89.5000	91.0000	89.3500	89.3500	-0.556%	5	532	-45.406%
2025-08-13	95.6000	95.6000	89.4500	89.8500	-1.437%	3	532	-45.710%
2025-08-11	91.1600	91.1600	91.1600	91.1600	+1.289%	6	533	-46.490%
2025-08-08	90.8800	90.8800	88.8600	90.0000	-7.881%	8	533	-45.800%
2025-08-05	98.8800	98.8800	97.7000	97.7000	-2.641%	5	530	-50.072%
2025-08-04	100.3500	100.3500	100.3500	100.3500	+8.428%	1	527	-51.390%
2025-08-01	92.5500	92.5500	92.5500	92.5500	-7.662%	5	527	-47.293%
2025-07-31	115.7500	115.7500	100.2300	100.2300	+19.606%	31	527	-51.332%
2025-07-30	84.9700	84.9700	83.8000	83.8000	-1.620%	12	507	-41.790%
2025-07-25	83.9700	85.1800	83.9700	85.1800	+8.510%	3	502	-42.733%
2025-07-23	76.9500	78.5000	76.9500	78.5000	-3.940%	6	502	-37.860%
2025-07-22	82.2400	82.2400	81.7200	81.7200	-1.637%	3	500	-40.308%
2025-07-21	83.0800	83.0800	83.0800	83.0800	-0.300%	5	499	-41.286%
2025-07-18	84.5000	84.5000	83.3300	83.3300	-2.879%	13	499	-41.462%
2025-07-17	83.3700	85.8000	83.3700	85.8000	+6.057%	4	490	-43.147%
2025-07-16	79.6600	80.9000	79.6600	80.9000	+2.769%	2	488	-39.703%
2025-07-14	78.2000	78.7200	78.2000	78.7200	+1.183%	28	489	-38.034%
2025-07-10	77.7700	77.8000	77.7700	77.8000	-1.419%	5	517	-37.301%
2025-07-09	79.8500	80.4200	78.9200	78.9200	+6.706%	21	514	-38.191%
2025-07-08	74.7600	74.7600	73.9600	73.9600	-1.649%	3	523	-34.045%
2025-07-07	75.9000	76.0000	75.2000	75.2000	-2.426%	3	523	-35.133%
2025-07-03	73.9000	77.1500	73.9000	77.0700	+8.336%	34	497	-36.707%
2025-07-02	72.2100	72.4700	71.1000	71.1400	-2.387%	64	497	-31.431%
2025-07-01	73.1400	73.3000	72.8200	72.8800	-5.718%	36	461	-33.068%
2025-06-30	77.1000	77.4000	75.2500	77.3000	+2.738%	31	459	-36.895%
2025-06-26	74.9400	75.2400	74.9400	75.2400	+3.068%	7	430	-35.167%
2025-06-25	74.0000	74.0000	72.2900	73.0000	+1.785%	34	428	-33.178%
2025-06-24	70.9800	72.7800	70.7700	71.7200	+2.677%	21	432	-31.985%
2025-06-23	63.5200	69.8500	63.2500	69.8500	+2.917%	6	422	-30.165%
2025-06-16	66.9000	67.8700	66.9000	67.8700	+5.766%	2	421	-28.127%
2025-06-11	63.0600	64.1700	63.0600	64.1700	+3.801%	2	420	-23.983%
2025-06-10	62.0000	62.0000	61.8200	61.8200	-2.707%	37	420	-21.093%
2025-06-09	61.0700	63.5400	61.0700	63.5400	+1.990%	2	421	-23.229%
2025-06-06	62.9600	62.9600	62.3000	62.3000	+5.325%	26	420	-21.701%
2025-06-05	59.6000	59.6000	59.1000	59.1500	+1.930%	16	409	-17.532%
2025-06-04	59.1500	59.1500	58.0300	58.0300	+0.589%	3	405	-15.940%
2025-06-02	57.4700	58.1500	57.4700	57.6900	+2.160%	4	405	-15.445%
2025-05-27	56.5800	56.8500	56.4000	56.4700	+0.035%	20	405	-13.618%
2025-05-22	55.8500	56.4500	55.8500	56.4500	+0.570%	2	417	-13.587%
2025-05-20	54.8700	56.1300	54.8700	56.1300	+3.657%	7	417	-13.095%
2025-05-16	52.3900	54.2600	52.3900	54.1500	-0.313%	20	419	-9.917%
2025-05-15	54.3200	54.3200	54.3200	54.3200	+0.873%	10	414	-10.199%
2025-05-14	53.8500	54.4000	53.4200	53.8500	+9.451%	18	424	-9.415%
2025-05-12	48.8900	49.2000	48.8900	49.2000	+3.253%	9	408	-0.854%
2025-05-09	47.6500	47.6500	47.6500	47.6500	+0.337%	2	411	+2.371%
2025-05-08	47.4900	47.4900	47.4900	47.4900	+1.043%	1	412	+2.716%
2025-05-06	47.5000	47.5000	47.0000	47.0000	-2.287%	73	411	+3.787%
2025-05-05	46.6800	48.1200	46.6800	48.1000	+2.123%	17	361	+1.414%
2025-05-02	47.0500	47.2000	47.0000	47.1000	+8.276%	96	367	+3.567%
2025-05-01	45.1600	45.1600	43.2000	43.5000	+61.770%	41	340	+12.138%
2025-04-29	26.8900	26.8900	26.8900	26.8900	+3.423%	1	321	+81.406%
2025-04-28	24.9800	26.0000	24.9800	26.0000	+14.790%	2	322	+87.615%
2025-04-23	22.6500	22.6500	22.6500	22.6500	+29.060%	3	321	+115.364%
2025-04-21	18.4100	18.4100	17.5500	17.5500	-18.334%	3	321	+177.949%
2025-04-16	22.8900	22.8900	21.3700	21.4900	-16.055%	70	322	+126.989%
2025-04-15	26.1500	26.1500	25.5900	25.6000	-7.914%	7	352	+90.547%
2025-04-14	27.9500	27.9500	27.8000	27.8000	-0.821%	3	352	+75.468%
2025-04-11	27.3600	28.0300	27.3600	28.0300	+8.015%	6	352	+74.028%
2025-04-09	19.7000	25.9500	19.7000	25.9500	+45.215%	4	352	+87.977%
2025-04-07	17.8700	17.8700	17.8700	17.8700	-10.561%	10	352	+172.971%
2025-04-04	19.9800	19.9800	19.9800	19.9800	-12.176%	2	342	+144.144%
2025-04-03	22.9700	22.9700	22.7500	22.7500	+8.333%	2	341	+114.418%
2025-03-31	21.0000	21.0000	21.0000	21.0000	-24.160%	1	339	+132.286%
2025-03-26	27.6900	27.6900	27.6900	27.6900	-3.888%	10	339	+76.165%
2025-03-25	28.8100	28.8100	28.8100	28.8100	+10.808%	2	349	+69.316%
2025-03-18	26.0000	26.0000	26.0000	26.0000	-7.670%	1	349	+87.615%
2025-03-14	28.1600	28.1600	28.1600	28.1600	+8.852%	2	348	+73.224%
2025-03-13	25.8500	25.8700	25.7300	25.8700	-5.961%	211	159	+88.558%
2025-03-12	27.4000	27.9000	27.0100	27.5100	+1.214%	13	159	+77.317%
2025-03-10	27.9000	27.9000	27.1800	27.1800	-10.000%	12	154	+79.470%
2025-03-07	31.9500	31.9500	29.6500	30.2000	+6.488%	62	151	+61.523%
2025-03-04	28.3600	28.3600	28.3600	28.3600	-11.486%	4	118	+72.003%
2025-03-03	32.0400	32.0400	32.0400	32.0400	+3.023%	1	118	+52.247%
2025-02-28	31.2000	31.2000	31.1000	31.1000	-3.506%	6	118	+56.849%
2025-02-27	32.2300	32.2300	32.2300	32.2300	-5.206%	2	119	+51.350%
2025-02-26	34.0000	34.0000	34.0000	34.0000	-1.019%	6	119	+43.471%
2025-02-25	34.0000	34.6600	34.0000	34.3500	-5.450%	18	121	+42.009%
2025-02-24	34.5600	36.3300	34.5000	36.3300	-1.678%	10	121	+34.269%
2025-02-14	36.9500	36.9500	36.9500	36.9500	-1.729%	12	126	+32.016%
2025-02-13	37.6000	37.6000	37.6000	37.6000	-2.032%	6	123	+29.734%
2025-02-12	37.8000	38.3800	37.8000	38.3800	-2.465%	105	123	+27.097%
2025-02-11	38.4200	39.3500	38.4200	39.3500	-1.821%	4	141	+23.964%
2025-02-10	40.0800	40.0800	40.0800	40.0800	+3.033%	1	141	+21.707%
2025-02-07	39.4900	39.4900	38.9000	38.9000	-1.718%	8	141	+25.398%
2025-02-05	39.5800	39.5800	39.5800	39.5800	-0.302%	1	141	+23.244%
2025-02-03	40.2000	40.2000	39.5500	39.7000	-8.102%	13	141	+22.872%
2025-01-31	43.1000	43.2000	43.1000	43.2000	+4.677%	4	133	+12.917%
2025-01-30	41.9900	41.9900	40.4700	41.2700	-29.332%	105	133	+18.197%
2025-01-28	55.6000	58.4000	55.6000	58.4000	+13.707%	3	98	-16.473%
2025-01-27	47.6000	51.3600	47.6000	51.3600	-7.957%	54	98	-5.023%
2025-01-24	57.1000	57.1000	55.3500	55.8000	+13.553%	36	118	-12.581%
2025-01-21	49.2500	49.2500	49.1400	49.1400	-1.720%	3	120	-0.733%