Dark

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

EOD

Aug 3, 2026

44.45+38.474%(+12.35)1,618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	36.4000	47.0000	36.4000	44.4500	+38.474%	1,618	4,333	0.000%
2026-07-31	25.6300	32.2500	25.6300	32.1000	+22.053%	234	3,500	+38.474%
2026-07-30	21.0800	29.7800	20.5000	26.3000	+131.718%	417	3,431	+69.011%
2026-07-29	12.3500	13.5000	11.0400	11.3500	-8.097%	88	3,447	+291.630%
2026-07-28	12.5500	13.8500	12.3500	12.3500	+5.827%	24	3,438	+259.919%
2026-07-27	12.1300	12.6000	11.6500	11.6700	+10.302%	60	3,439	+280.891%
2026-07-24	11.2000	11.4200	10.5800	10.5800	-5.536%	20	3,427	+320.132%
2026-07-23	10.8000	11.2000	10.3800	11.2000	-16.105%	13	3,429	+296.875%
2026-07-22	15.9000	15.9000	13.0000	13.3500	-13.871%	58	3,429	+232.959%
2026-07-21	14.8000	15.7200	14.8000	15.5000	-3.667%	31	3,440	+186.774%
2026-07-20	14.1500	16.5300	13.9400	16.0900	+2.812%	37	3,432	+176.259%
2026-07-17	15.5500	15.6800	14.9500	15.6500	-11.080%	28	3,412	+184.026%
2026-07-16	15.5200	18.0000	15.3000	17.6000	+11.746%	54	3,403	+152.557%
2026-07-15	13.3500	16.2000	13.3500	15.7500	+21.434%	49	3,408	+182.222%
2026-07-14	12.6500	13.3500	12.6500	12.9700	-8.014%	42	3,406	+242.714%
2026-07-13	14.0300	14.5900	13.8900	14.1000	+4.059%	22	3,423	+215.248%
2026-07-10	13.2000	13.5500	12.7000	13.5500	+9.274%	10	3,412	+228.044%
2026-07-09	11.0000	12.4000	11.0000	12.4000	-1.821%	36	3,409	+258.468%
2026-07-08	12.3000	12.6300	12.3000	12.6300	-11.986%	30	3,398	+251.940%
2026-07-07	15.3500	15.4000	14.3500	14.3500	+0.843%	20	3,411	+209.756%
2026-07-06	13.5000	14.2300	13.2000	14.2300	-6.382%	22	3,421	+212.368%
2026-07-02	14.7500	15.6000	14.2500	15.2000	+8.961%	62	3,431	+192.434%
2026-07-01	12.5000	15.1000	12.0000	13.9500	+22.907%	52	3,431	+218.638%
2026-06-30	11.8500	11.8500	10.7500	11.3500	+3.276%	93	3,427	+291.630%
2026-06-29	12.9000	13.3000	10.8000	10.9900	-11.727%	77	3,422	+304.459%
2026-06-26	10.5000	12.4500	10.4500	12.4500	+50.000%	105	3,375	+257.028%
2026-06-25	9.0500	9.3000	8.0000	8.3000	-17.000%	53	3,315	+435.542%
2026-06-24	11.0200	11.5000	10.0000	10.0000	-9.910%	36	3,299	+344.500%
2026-06-23	11.5500	11.6500	10.7000	11.1000	+5.213%	46	3,285	+300.450%
2026-06-22	11.8500	12.7300	10.4400	10.5500	-15.193%	23	3,273	+321.327%
2026-06-18	11.9500	13.1200	11.6500	12.4400	+4.100%	64	3,238	+257.315%
2026-06-17	14.2000	14.2000	11.9000	11.9500	-20.861%	74	3,238	+271.967%
2026-06-16	15.5000	15.7000	15.0000	15.1000	-9.905%	19	3,238	+194.371%
2026-06-15	16.5000	17.5500	16.2500	16.7600	+8.129%	102	3,236	+165.215%
2026-06-12	14.6700	15.5000	14.1500	15.5000	+6.019%	90	3,237	+186.774%
2026-06-11	16.0000	16.0000	13.7500	14.6200	-11.928%	107	3,214	+204.036%
2026-06-10	17.0000	18.2000	16.6000	16.6000	-6.002%	84	3,201	+167.771%
2026-06-09	20.4000	20.6000	17.3500	17.6600	-15.905%	36	3,187	+151.699%
2026-06-08	20.2300	21.0000	19.3500	21.0000	-3.670%	109	3,167	+111.667%
2026-06-05	25.0000	25.0000	21.3200	21.8000	-14.844%	48	3,179	+103.899%
2026-06-04	27.9500	28.0500	25.1300	25.6000	-4.227%	91	3,165	+73.633%
2026-06-03	30.6500	30.6500	24.6500	26.7300	-15.411%	133	3,155	+66.293%
2026-06-02	35.9600	35.9600	31.5000	31.6000	-23.855%	113	3,120	+40.665%
2026-06-01	40.7000	42.7700	38.5000	41.5000	+27.692%	229	3,109	+7.108%
2026-05-29	25.5000	33.1000	25.5000	32.5000	+39.186%	615	3,166	+36.769%
2026-05-28	20.4000	25.1200	20.2500	23.3500	+24.202%	218	2,979	+90.364%
2026-05-27	18.7300	19.4200	18.4600	18.8000	-4.520%	73	2,922	+136.436%
2026-05-26	18.3500	21.0000	18.3500	19.6900	-4.556%	72	2,933	+125.749%
2026-05-22	21.2800	22.1500	20.0000	20.6300	-2.412%	33	2,923	+115.463%
2026-05-21	23.2200	23.2200	20.5000	21.1400	+0.428%	29	2,926	+110.265%
2026-05-20	19.1500	21.3000	19.0000	21.0500	+4.622%	22	2,926	+111.164%
2026-05-19	24.6800	25.0200	20.0000	20.1200	-6.419%	79	2,939	+120.924%
2026-05-18	22.5500	23.0000	20.5400	21.5000	-1.376%	10	2,939	+106.744%
2026-05-15	19.5000	24.3700	19.5000	21.8000	+20.110%	55	2,939	+103.899%
2026-05-14	16.0000	18.3900	15.8600	18.1500	+11.486%	27	2,945	+144.904%
2026-05-13	15.2500	16.4800	15.1400	16.2800	-1.631%	56	2,947	+173.034%
2026-05-12	18.5200	18.5200	16.5500	16.5500	-6.761%	71	2,947	+168.580%
2026-05-11	16.3700	17.9000	16.3700	17.7500	-5.736%	92	2,947	+150.423%
2026-05-08	18.8600	20.0500	18.5800	18.8300	-7.469%	70	2,955	+136.059%
2026-05-07	21.5000	22.6500	20.3200	20.3500	+13.370%	33	2,957	+118.428%
2026-05-06	16.4000	18.8000	15.6000	17.9500	+7.485%	41	2,952	+147.632%
2026-05-05	17.4500	17.5500	16.3300	16.7000	-6.756%	93	2,948	+166.168%
2026-05-04	19.1700	20.3000	17.7000	17.9100	-4.785%	47	2,944	+148.185%
2026-05-01	19.0500	19.9000	18.3500	18.8100	+5.972%	30	2,921	+136.310%
2026-04-30	19.0500	20.4000	15.1000	17.7500	-28.283%	318	2,921	+150.423%
2026-04-29	26.2000	26.7300	24.5500	24.7500	-10.000%	74	3,014	+79.596%
2026-04-28	25.3500	27.6500	25.3500	27.5000	+6.383%	33	3,017	+61.636%
2026-04-27	24.4700	26.2400	23.7300	25.8500	+2.134%	117	3,033	+71.954%
2026-04-24	23.6800	25.3100	22.7500	25.3100	+15.888%	489	3,021	+75.622%
2026-04-23	22.7800	23.9300	20.7500	21.8400	-19.706%	40	3,347	+103.526%
2026-04-22	25.2500	27.7600	25.2500	27.2000	+12.723%	125	3,348	+63.419%
2026-04-21	23.3000	25.8500	23.3000	24.1300	+10.536%	109	3,357	+84.211%
2026-04-20	24.9000	24.9000	21.7500	21.8300	-10.533%	23	3,357	+103.619%
2026-04-17	24.5000	27.5000	23.2600	24.4000	+2.564%	942	3,345	+82.172%
2026-04-16	23.1000	24.5000	20.9500	23.7900	+12.058%	103	3,282	+86.843%
2026-04-15	16.9000	22.0000	16.9000	21.2300	+36.968%	574	3,264	+109.374%
2026-04-14	15.0500	16.7000	15.0500	15.5000	+15.156%	57	3,015	+186.774%
2026-04-13	10.0100	13.4600	10.0000	13.4600	+33.930%	282	3,005	+230.238%
2026-04-10	10.0000	10.3000	9.6500	10.0500	+5.456%	117	2,842	+342.289%
2026-04-09	9.2300	9.6700	8.5000	9.5300	+2.583%	43	2,796	+366.422%
2026-04-08	11.1800	11.1800	9.2900	9.2900	-3.229%	48	2,788	+378.471%
2026-04-07	9.0500	9.6000	8.8500	9.6000	-1.031%	44	2,795	+363.021%
2026-04-06	10.0000	10.0000	9.3900	9.7000	-3.960%	62	2,792	+358.247%
2026-04-02	9.3500	10.2000	9.0000	10.1000	+5.208%	72	2,828	+340.099%
2026-04-01	9.9700	10.1500	9.5500	9.6000	-5.882%	55	2,828	+363.021%
2026-03-31	8.9000	10.2000	8.9000	10.2000	+25.153%	60	2,818	+335.784%
2026-03-30	8.5500	9.0600	8.1000	8.1500	-3.778%	65	2,826	+445.399%
2026-03-27	8.6500	8.7200	8.2000	8.4700	-9.218%	51	2,803	+424.793%
2026-03-26	10.3000	10.6000	9.2500	9.3300	-9.855%	172	2,794	+376.420%
2026-03-25	11.0000	11.0000	10.1200	10.3500	-5.909%	175	2,785	+329.469%
2026-03-24	11.3300	11.4000	10.5500	11.0000	-11.290%	72	2,770	+304.091%
2026-03-23	13.4000	13.5000	12.1000	12.4000	-6.061%	46	2,729	+258.468%
2026-03-20	13.2700	13.7000	13.0500	13.2000	-6.383%	493	2,727	+236.742%
2026-03-19	15.2500	15.3000	14.0000	14.1000	-6.931%	120	2,585	+215.248%
2026-03-18	16.4000	16.4000	15.1500	15.1500	-10.619%	45	2,568	+193.399%
2026-03-17	18.3500	18.9000	16.8000	16.9500	-5.833%	34	2,554	+162.242%
2026-03-16	17.8000	18.0000	17.2500	18.0000	+0.446%	75	2,550	+146.944%
2026-03-13	19.5000	19.7500	17.7000	17.9200	-10.400%	39	2,527	+148.047%
2026-03-12	20.1500	21.1600	20.0000	20.0000	-2.391%	21	2,534	+122.250%
2026-03-11	21.5800	21.5800	19.9200	20.4900	-4.698%	60	2,516	+116.935%
2026-03-10	22.2400	22.2400	21.5000	21.5000	-8.198%	10	2,476	+106.744%
2026-03-09	23.8000	23.8000	21.8700	23.4200	-3.898%	25	2,475	+89.795%
2026-03-06	25.1800	25.3000	24.3500	24.3700	-1.535%	56	2,459	+82.396%
2026-03-05	24.6000	24.9500	23.7700	24.7500	+5.051%	20	2,482	+79.596%
2026-03-04	21.7500	24.4900	21.7500	23.5600	+3.560%	188	2,476	+88.667%
2026-03-03	20.1500	22.7500	19.5000	22.7500	+10.759%	131	2,379	+95.385%
2026-03-02	19.8000	21.0500	19.8000	20.5400	+7.091%	39	2,408	+116.407%
2026-02-27	18.8000	20.1900	18.7000	19.1800	-10.874%	57	2,409	+131.752%
2026-02-26	21.8000	22.7500	21.1000	21.5200	+4.213%	241	2,379	+106.552%
2026-02-25	18.9500	20.6500	18.9300	20.6500	+21.542%	38	2,208	+115.254%
2026-02-24	15.7700	17.0500	15.7700	16.9900	+8.217%	28	2,208	+161.624%
2026-02-23	18.0000	18.0000	15.7000	15.7000	-16.887%	50	2,200	+183.121%
2026-02-20	18.7000	19.5000	18.7000	18.8900	-3.622%	109	2,178	+135.310%
2026-02-19	19.9100	20.7500	19.0000	19.6000	+0.771%	170	2,180	+126.786%
2026-02-18	19.2300	19.6800	19.2300	19.4500	+5.420%	21	2,105	+128.535%
2026-02-17	19.8300	19.8300	18.4500	18.4500	-13.986%	47	2,103	+140.921%
2026-02-13	20.9900	21.4700	19.9800	21.4500	+1.659%	38	2,128	+107.226%
2026-02-12	21.0000	21.8000	20.0000	21.1000	-1.171%	33	2,128	+110.664%
2026-02-11	22.8000	22.8000	21.0000	21.3500	-11.411%	1,058	2,094	+108.197%
2026-02-10	25.2000	28.1400	24.0700	24.1000	+1.048%	19	1,244	+84.440%
2026-02-09	20.8000	24.1900	20.8000	23.8500	+17.141%	39	1,247	+86.373%
2026-02-06	18.7000	20.3600	18.3000	20.3600	+8.877%	132	1,251	+118.320%
2026-02-05	20.7000	21.1800	18.4000	18.7000	-18.696%	103	1,168	+137.701%
2026-02-04	22.5500	25.0500	22.2200	23.0000	+4.641%	50	1,147	+93.261%
2026-02-03	25.3500	25.3500	21.9800	21.9800	-16.489%	146	1,146	+102.229%
2026-02-02	29.3400	29.3400	26.3200	26.3200	-12.208%	49	1,074	+68.883%
2026-01-30	34.5000	34.5000	29.1300	29.9800	-5.753%	115	1,051	+48.266%
2026-01-29	34.2500	34.2500	27.0000	31.8100	-44.193%	330	1,063	+39.736%
2026-01-28	55.0000	57.0000	54.5000	57.0000	+3.354%	76	1,021	-22.018%
2026-01-27	52.9500	55.5700	52.9500	55.1500	+9.664%	54	1,011	-19.402%
2026-01-26	45.1900	51.0900	45.1900	50.2900	+4.880%	60	991	-11.613%
2026-01-23	38.4500	49.7300	38.4500	47.9500	+24.675%	38	990	-7.299%
2026-01-22	37.6700	38.6500	36.0800	38.4600	+9.980%	17	988	+15.575%
2026-01-21	39.0000	39.0000	34.1000	34.9700	-12.246%	62	982	+27.109%
2026-01-20	39.4900	39.8500	39.1000	39.8500	-7.691%	99	952	+11.543%
2026-01-16	43.0200	44.0500	43.0200	43.1700	+1.816%	12	966	+2.965%
2026-01-15	44.3900	44.4500	42.3500	42.4000	-1.166%	27	966	+4.835%
2026-01-14	45.7500	46.7200	42.5500	42.9000	-11.546%	156	975	+3.613%
2026-01-13	49.0000	49.5000	46.2800	48.5000	-8.577%	84	916	-8.351%
2026-01-12	51.7000	53.0500	51.7000	53.0500	+0.664%	6	912	-16.211%
2026-01-09	49.9500	52.8500	49.9500	52.7000	-0.847%	13	906	-15.655%
2026-01-08	53.2200	53.5000	51.8000	53.1500	-5.309%	28	910	-16.369%
2026-01-07	56.3200	59.0000	55.6900	56.1300	+7.282%	63	913	-20.809%
2026-01-06	49.7000	52.3200	48.6400	52.3200	+4.223%	23	891	-15.042%
2026-01-05	49.6900	51.5500	49.6900	50.2000	+0.460%	35	890	-11.454%
2026-01-02	55.0000	55.0000	49.6900	49.9700	-12.959%	116	886	-11.047%
2025-12-31	57.4000	57.7000	56.8300	57.4100	-2.031%	12	911	-22.574%
2025-12-30	58.3500	59.7500	58.3500	58.6000	+0.446%	16	911	-24.147%
2025-12-29	57.8700	58.9500	57.6800	58.3400	-1.286%	63	905	-23.809%
2025-12-26	59.3000	59.4500	59.0500	59.1000	-2.006%	24	909	-24.788%
2025-12-24	58.5000	60.4600	58.5000	60.3100	+1.191%	4	914	-26.297%
2025-12-23	59.3000	59.6000	58.9500	59.6000	+1.499%	18	914	-25.419%
2025-12-22	60.4500	60.4500	58.7200	58.7200	-0.306%	6	913	-24.302%
2025-12-19	60.9500	60.9500	58.9000	58.9000	-2.789%	9	912	-24.533%
2025-12-18	56.7000	60.8200	56.7000	60.5900	+7.907%	27	911	-26.638%
2025-12-17	56.1000	56.1500	55.3000	56.1500	+0.717%	15	913	-20.837%
2025-12-16	55.0600	55.7500	55.0600	55.7500	+1.272%	2	922	-20.269%
2025-12-15	57.5500	57.5500	54.6500	55.0500	-5.037%	14	921	-19.255%
2025-12-12	59.5700	60.2600	57.9700	57.9700	-4.967%	21	919	-23.322%
2025-12-11	60.6500	61.0000	59.5000	61.0000	+3.390%	36	917	-27.131%
2025-12-10	61.0000	61.0000	58.2500	59.0000	-12.006%	35	911	-24.661%
2025-12-09	66.3300	67.0500	66.2500	67.0500	+1.745%	40	904	-33.706%
2025-12-08	64.0600	66.9500	64.0600	65.9000	+7.416%	21	899	-32.549%
2025-12-05	61.0000	61.3500	59.5000	61.3500	+0.574%	63	901	-27.547%
2025-12-04	59.4600	61.0000	58.7000	61.0000	+2.521%	74	922	-27.131%
2025-12-03	57.3500	61.9000	57.0000	59.5000	-9.160%	94	881	-25.294%
2025-12-02	63.4800	66.8500	63.3800	65.5000	+1.393%	39	877	-32.137%
2025-12-01	65.3200	65.3200	62.7000	64.6000	-4.225%	37	858	-31.192%
2025-11-28	64.5000	67.5000	64.5000	67.4500	+5.887%	21	851	-34.099%
2025-11-26	61.4700	65.3500	61.1500	63.7000	+8.982%	128	759	-30.220%
2025-11-25	53.4300	58.7000	52.9000	58.4500	+2.382%	88	759	-23.952%
2025-11-24	58.1700	58.1700	56.9500	57.0900	+0.599%	25	680	-22.140%
2025-11-21	58.4300	59.2100	56.7500	56.7500	-10.262%	44	659	-21.674%
2025-11-20	68.4500	68.6500	63.0000	63.2400	-4.515%	40	646	-29.712%
2025-11-19	70.8000	70.8000	65.4600	66.2300	-7.111%	118	634	-32.885%
2025-11-18	71.3000	71.9900	68.4000	71.3000	-9.068%	59	616	-37.658%
2025-11-17	81.0000	81.0000	78.4100	78.4100	-3.436%	2	585	-43.311%
2025-11-14	75.2000	81.2000	75.2000	81.2000	+0.210%	2	585	-45.259%
2025-11-13	79.3600	81.0300	79.3600	81.0300	-0.869%	2	585	-45.144%
2025-11-12	79.8500	81.7400	74.1100	81.7400	+2.960%	5	584	-45.620%
2025-11-11	77.0000	79.3900	77.0000	79.3900	+1.782%	6	584	-44.011%
2025-11-10	75.0000	78.0000	75.0000	78.0000	+7.586%	10	584	-43.013%
2025-11-07	73.2000	73.2000	71.5000	72.5000	-1.118%	19	584	-38.690%
2025-11-06	78.5500	78.5500	73.3200	73.3200	-8.361%	26	578	-39.375%
2025-11-05	80.9000	80.9000	79.6700	80.0100	-1.014%	6	575	-44.444%
2025-11-04	80.1500	81.1500	80.1500	80.8300	-3.544%	13	577	-45.008%
2025-11-03	87.9500	87.9500	83.8000	83.8000	-2.852%	22	585	-46.957%
2025-10-31	85.0000	87.2500	85.0000	86.2600	-6.310%	3	585	-48.470%
2025-10-30	98.0000	98.0000	89.6000	92.0700	-9.726%	41	584	-51.722%
2025-10-29	101.3500	101.9900	101.3500	101.9900	-2.867%	11	578	-56.417%
2025-10-28	105.7800	106.4000	105.0000	105.0000	+9.718%	5	579	-57.667%
2025-10-27	94.0100	95.7000	94.0100	95.7000	+7.831%	7	581	-53.553%
2025-10-24	87.9000	88.7500	87.9000	88.7500	+0.011%	10	581	-49.915%
2025-10-23	88.5500	88.7400	88.5500	88.7400	+2.117%	2	581	-49.910%
2025-10-22	89.2800	89.2800	86.9000	86.9000	+3.023%	4	580	-48.849%
2025-10-21	84.3500	84.3500	84.3500	84.3500	0.000%	1	580	-47.303%
2025-10-20	84.0000	84.3500	84.0000	84.3500	+2.866%	4	580	-47.303%
2025-10-17	81.3500	82.0000	81.3500	82.0000	+1.460%	6	580	-45.793%
2025-10-16	83.4000	83.4000	80.5000	80.8200	-3.210%	3	580	-45.001%
2025-10-15	83.5000	83.5000	83.5000	83.5000	+1.829%	1	580	-46.766%
2025-10-14	82.0000	82.0000	82.0000	82.0000	-0.630%	1	580	-45.793%
2025-10-13	82.5200	82.5200	82.5200	82.5200	+0.634%	1	580	-46.134%
2025-10-10	84.8600	85.0500	82.0000	82.0000	-5.758%	12	579	-45.793%
2025-10-09	88.5000	88.5000	87.0100	87.0100	-3.856%	4	580	-48.914%
2025-10-08	89.7600	90.5000	89.7600	90.5000	+2.121%	3	582	-50.884%
2025-10-07	90.6500	90.6500	88.0000	88.6200	-5.310%	8	579	-49.842%
2025-10-06	88.7500	93.5900	88.7500	93.5900	+9.847%	9	579	-52.506%
2025-10-03	85.2000	85.2000	85.2000	85.2000	+1.914%	1	580	-47.829%
2025-10-02	82.5700	83.6000	82.5700	83.6000	-2.279%	4	581	-46.830%
2025-10-01	82.4000	85.7000	82.0000	85.5500	+2.443%	16	580	-48.042%
2025-09-30	80.4900	83.5100	80.4900	83.5100	+1.335%	6	581	-46.773%
2025-09-29	82.3700	82.4100	82.3700	82.4100	+5.182%	40	581	-46.062%
2025-09-26	77.2400	78.3500	77.2400	78.3500	+1.555%	3	582	-43.267%
2025-09-25	77.1500	77.1500	77.1500	77.1500	-2.711%	1	581	-42.385%
2025-09-23	80.4700	80.6500	79.3000	79.3000	-3.762%	5	580	-43.947%
2025-09-22	82.5500	82.6300	81.9800	82.4000	+1.166%	43	580	-46.056%
2025-09-19	81.3000	81.4500	81.3000	81.4500	+4.423%	3	538	-45.427%
2025-09-17	77.6700	78.0000	77.0000	78.0000	-5.017%	3	538	-43.013%
2025-09-16	82.1000	82.1200	82.1000	82.1200	-0.833%	2	537	-45.872%
2025-09-15	79.1500	82.8100	79.1500	82.8100	+3.513%	3	537	-46.323%
2025-09-12	77.2500	80.8000	77.2500	80.0000	+9.966%	14	538	-44.438%
2025-09-11	72.7500	72.7500	72.7500	72.7500	-0.547%	1	550	-38.900%
2025-09-10	71.1500	73.4500	71.1500	73.1500	+3.407%	9	550	-39.234%
2025-09-09	72.3000	72.5000	70.6000	70.7400	+0.554%	29	550	-37.164%
2025-09-08	72.1500	72.1500	70.1900	70.3500	+2.402%	12	561	-36.816%
2025-09-05	75.0000	75.0000	68.0000	68.7000	-11.412%	23	554	-35.298%
2025-09-04	77.5400	77.5500	77.5400	77.5500	+1.825%	2	544	-42.682%
2025-09-03	77.5700	77.7500	75.6900	76.1600	-3.753%	12	544	-41.636%
2025-08-29	77.5700	79.1300	76.7500	79.1300	+2.833%	4	538	-43.827%
2025-08-27	75.5900	77.0200	75.5900	76.9500	+5.411%	5	538	-42.235%
2025-08-26	73.0200	73.0200	73.0000	73.0000	-6.650%	4	537	-39.110%
2025-08-25	78.3800	78.3800	78.2000	78.2000	-1.462%	2	536	-43.159%
2025-08-21	77.7500	79.3600	77.7500	79.3600	+1.457%	2	535	-43.989%
2025-08-20	80.0000	80.0000	78.2200	78.2200	-3.432%	2	533	-43.173%
2025-08-19	81.0000	81.0000	81.0000	81.0000	-3.994%	7	532	-45.123%
2025-08-18	84.3700	84.3700	84.3700	84.3700	-8.194%	1	531	-47.315%
2025-08-15	90.8000	91.9000	90.5700	91.9000	+2.854%	5	532	-51.632%
2025-08-14	89.5000	91.0000	89.3500	89.3500	-0.556%	5	532	-50.252%
2025-08-13	95.6000	95.6000	89.4500	89.8500	-1.437%	3	532	-50.529%
2025-08-11	91.1600	91.1600	91.1600	91.1600	+1.289%	6	533	-51.240%
2025-08-08	90.8800	90.8800	88.8600	90.0000	-7.881%	8	533	-50.611%
2025-08-05	98.8800	98.8800	97.7000	97.7000	-2.641%	5	530	-54.504%
2025-08-04	100.3500	100.3500	100.3500	100.3500	+8.428%	1	527	-55.705%
2025-08-01	92.5500	92.5500	92.5500	92.5500	-7.662%	5	527	-51.972%
2025-07-31	115.7500	115.7500	100.2300	100.2300	+19.606%	31	527	-55.652%
2025-07-30	84.9700	84.9700	83.8000	83.8000	-1.620%	12	507	-46.957%
2025-07-25	83.9700	85.1800	83.9700	85.1800	+8.510%	3	502	-47.816%
2025-07-23	76.9500	78.5000	76.9500	78.5000	-3.940%	6	502	-43.376%
2025-07-22	82.2400	82.2400	81.7200	81.7200	-1.637%	3	500	-45.607%
2025-07-21	83.0800	83.0800	83.0800	83.0800	-0.300%	5	499	-46.497%
2025-07-18	84.5000	84.5000	83.3300	83.3300	-2.879%	13	499	-46.658%
2025-07-17	83.3700	85.8000	83.3700	85.8000	+6.057%	4	490	-48.193%
2025-07-16	79.6600	80.9000	79.6600	80.9000	+2.769%	2	488	-45.056%
2025-07-14	78.2000	78.7200	78.2000	78.7200	+1.183%	28	489	-43.534%
2025-07-10	77.7700	77.8000	77.7700	77.8000	-1.419%	5	517	-42.866%
2025-07-09	79.8500	80.4200	78.9200	78.9200	+6.706%	21	514	-43.677%
2025-07-08	74.7600	74.7600	73.9600	73.9600	-1.649%	3	523	-39.900%
2025-07-07	75.9000	76.0000	75.2000	75.2000	-2.426%	3	523	-40.891%
2025-07-03	73.9000	77.1500	73.9000	77.0700	+8.336%	34	497	-42.325%
2025-07-02	72.2100	72.4700	71.1000	71.1400	-2.387%	64	497	-37.518%
2025-07-01	73.1400	73.3000	72.8200	72.8800	-5.718%	36	461	-39.009%
2025-06-30	77.1000	77.4000	75.2500	77.3000	+2.738%	31	459	-42.497%
2025-06-26	74.9400	75.2400	74.9400	75.2400	+3.068%	7	430	-40.922%
2025-06-25	74.0000	74.0000	72.2900	73.0000	+1.785%	34	428	-39.110%
2025-06-24	70.9800	72.7800	70.7700	71.7200	+2.677%	21	432	-38.023%
2025-06-23	63.5200	69.8500	63.2500	69.8500	+2.917%	6	422	-36.364%
2025-06-16	66.9000	67.8700	66.9000	67.8700	+5.766%	2	421	-34.507%
2025-06-11	63.0600	64.1700	63.0600	64.1700	+3.801%	2	420	-30.731%
2025-06-10	62.0000	62.0000	61.8200	61.8200	-2.707%	37	420	-28.098%
2025-06-09	61.0700	63.5400	61.0700	63.5400	+1.990%	2	421	-30.044%
2025-06-06	62.9600	62.9600	62.3000	62.3000	+5.325%	26	420	-28.652%
2025-06-05	59.6000	59.6000	59.1000	59.1500	+1.930%	16	409	-24.852%
2025-06-04	59.1500	59.1500	58.0300	58.0300	+0.589%	3	405	-23.402%
2025-06-02	57.4700	58.1500	57.4700	57.6900	+2.160%	4	405	-22.950%
2025-05-27	56.5800	56.8500	56.4000	56.4700	+0.035%	20	405	-21.286%
2025-05-22	55.8500	56.4500	55.8500	56.4500	+0.570%	2	417	-21.258%
2025-05-20	54.8700	56.1300	54.8700	56.1300	+3.657%	7	417	-20.809%
2025-05-16	52.3900	54.2600	52.3900	54.1500	-0.313%	20	419	-17.913%
2025-05-15	54.3200	54.3200	54.3200	54.3200	+0.873%	10	414	-18.170%
2025-05-14	53.8500	54.4000	53.4200	53.8500	+9.451%	18	424	-17.456%
2025-05-12	48.8900	49.2000	48.8900	49.2000	+3.253%	9	408	-9.654%
2025-05-09	47.6500	47.6500	47.6500	47.6500	+0.337%	2	411	-6.716%
2025-05-08	47.4900	47.4900	47.4900	47.4900	+1.043%	1	412	-6.401%
2025-05-06	47.5000	47.5000	47.0000	47.0000	-2.287%	73	411	-5.426%
2025-05-05	46.6800	48.1200	46.6800	48.1000	+2.123%	17	361	-7.588%
2025-05-02	47.0500	47.2000	47.0000	47.1000	+8.276%	96	367	-5.626%
2025-05-01	45.1600	45.1600	43.2000	43.5000	+61.770%	41	340	+2.184%
2025-04-29	26.8900	26.8900	26.8900	26.8900	+3.423%	1	321	+65.303%
2025-04-28	24.9800	26.0000	24.9800	26.0000	+14.790%	2	322	+70.962%
2025-04-23	22.6500	22.6500	22.6500	22.6500	+29.060%	3	321	+96.247%
2025-04-21	18.4100	18.4100	17.5500	17.5500	-18.334%	3	321	+153.276%
2025-04-16	22.8900	22.8900	21.3700	21.4900	-16.055%	70	322	+106.840%
2025-04-15	26.1500	26.1500	25.5900	25.6000	-7.914%	7	352	+73.633%
2025-04-14	27.9500	27.9500	27.8000	27.8000	-0.821%	3	352	+59.892%
2025-04-11	27.3600	28.0300	27.3600	28.0300	+8.015%	6	352	+58.580%
2025-04-09	19.7000	25.9500	19.7000	25.9500	+45.215%	4	352	+71.291%
2025-04-07	17.8700	17.8700	17.8700	17.8700	-10.561%	10	352	+148.741%
2025-04-04	19.9800	19.9800	19.9800	19.9800	-12.176%	2	342	+122.472%
2025-04-03	22.9700	22.9700	22.7500	22.7500	+8.333%	2	341	+95.385%
2025-03-31	21.0000	21.0000	21.0000	21.0000	-24.160%	1	339	+111.667%
2025-03-26	27.6900	27.6900	27.6900	27.6900	-3.888%	10	339	+60.527%
2025-03-25	28.8100	28.8100	28.8100	28.8100	+10.808%	2	349	+54.287%
2025-03-18	26.0000	26.0000	26.0000	26.0000	-7.670%	1	349	+70.962%
2025-03-14	28.1600	28.1600	28.1600	28.1600	+8.852%	2	348	+57.848%
2025-03-13	25.8500	25.8700	25.7300	25.8700	-5.961%	211	159	+71.821%
2025-03-12	27.4000	27.9000	27.0100	27.5100	+1.214%	13	159	+61.578%
2025-03-10	27.9000	27.9000	27.1800	27.1800	-10.000%	12	154	+63.539%
2025-03-07	31.9500	31.9500	29.6500	30.2000	+6.488%	62	151	+47.185%
2025-03-04	28.3600	28.3600	28.3600	28.3600	-11.486%	4	118	+56.735%
2025-03-03	32.0400	32.0400	32.0400	32.0400	+3.023%	1	118	+38.733%
2025-02-28	31.2000	31.2000	31.1000	31.1000	-3.506%	6	118	+42.926%
2025-02-27	32.2300	32.2300	32.2300	32.2300	-5.206%	2	119	+37.915%
2025-02-26	34.0000	34.0000	34.0000	34.0000	-1.019%	6	119	+30.735%
2025-02-25	34.0000	34.6600	34.0000	34.3500	-5.450%	18	121	+29.403%
2025-02-24	34.5600	36.3300	34.5000	36.3300	-1.678%	10	121	+22.351%
2025-02-14	36.9500	36.9500	36.9500	36.9500	-1.729%	12	126	+20.298%
2025-02-13	37.6000	37.6000	37.6000	37.6000	-2.032%	6	123	+18.218%
2025-02-12	37.8000	38.3800	37.8000	38.3800	-2.465%	105	123	+15.816%
2025-02-11	38.4200	39.3500	38.4200	39.3500	-1.821%	4	141	+12.961%
2025-02-10	40.0800	40.0800	40.0800	40.0800	+3.033%	1	141	+10.903%
2025-02-07	39.4900	39.4900	38.9000	38.9000	-1.718%	8	141	+14.267%
2025-02-05	39.5800	39.5800	39.5800	39.5800	-0.302%	1	141	+12.304%
2025-02-03	40.2000	40.2000	39.5500	39.7000	-8.102%	13	141	+11.965%
2025-01-31	43.1000	43.2000	43.1000	43.2000	+4.677%	4	133	+2.894%
2025-01-30	41.9900	41.9900	40.4700	41.2700	-29.332%	105	133	+7.705%
2025-01-28	55.6000	58.4000	55.6000	58.4000	+13.707%	3	98	-23.887%
2025-01-27	47.6000	51.3600	47.6000	51.3600	-7.957%	54	98	-13.454%
2025-01-24	57.1000	57.1000	55.3500	55.8000	+13.553%	36	118	-20.341%
2025-01-21	49.2500	49.2500	49.1400	49.1400	-1.720%	3	120	-9.544%
2025-01-17	49.8500	50.0000	49.8500	50.0000	+16.850%	4	120	-11.100%
2025-01-14	44.7000	44.7000	42.7900	42.7900	-12.099%	3	120	+3.879%
2025-01-10	48.6800	48.6800	48.6800	48.6800	+3.795%	24	120	-8.689%
2025-01-02	46.9000	46.9000	46.9000	46.9000	-3.099%	9	108	-5.224%
2024-12-31	48.4000	48.4000	48.4000	48.4000	-2.987%	1	108	-8.161%
2024-12-30	49.8900	49.8900	49.8900	49.8900	-5.188%	1	108	-10.904%
2024-12-27	51.9300	52.8700	51.9300	52.6200	-5.766%	18	108	-15.526%
2024-12-23	59.1000	59.1000	55.8400	55.8400	-8.459%	59	112	-20.398%
2024-12-19	61.0000	61.0000	61.0000	61.0000	-6.513%	1	62	-27.131%
2024-12-18	66.0000	66.0000	65.2500	65.2500	+3.736%	14	63	-31.877%
2024-12-16	62.5000	62.9000	62.5000	62.9000	-5.271%	2	62	-29.332%
2024-12-12	66.9000	66.9000	66.4000	66.4000	+11.597%	3	62	-33.057%
2024-12-10	62.2000	62.2000	59.5000	59.5000	+3.749%	22	61	-25.294%
2024-12-04	57.3500	57.3500	57.3500	57.3500	+6.500%	60	70	-22.493%
2024-12-02	53.8500	53.8500	53.8500	53.8500	+5.073%	3	130	-17.456%
2024-11-26	50.3500	51.2500	50.3500	51.2500	+10.453%	2	130	-13.268%
2024-11-25	47.2100	47.2100	46.4000	46.4000	+2.655%	2	131	-4.203%
2024-11-20	45.2000	45.2000	45.2000	45.2000	+1.687%	1	131	-1.659%
2024-11-18	46.7500	46.7500	44.4500	44.4500	-5.224%	8	130	0.000%
2024-11-15	46.9000	46.9000	46.9000	46.9000	-1.346%	2	134	-5.224%
2024-11-12	47.5000	47.5400	47.5000	47.5400	+0.084%	2	134	-6.500%
2024-11-06	47.5000	47.5000	47.5000	47.5000	+5.532%	1	134	-6.421%
2024-11-05	46.4500	46.4500	45.0100	45.0100	+2.880%	5	134	-1.244%
2024-11-04	43.0700	43.7500	42.9400	43.7500	-2.670%	4	136	+1.600%
2024-11-01	44.9500	44.9500	44.9500	44.9500	+2.908%	2	136	-1.112%
2024-10-31	43.8700	44.8000	43.6800	43.6800	-25.333%	15	135	+1.763%
2024-10-30	57.9500	58.8500	57.4800	58.5000	+8.293%	35	131	-24.017%
2024-10-29	54.0500	54.0500	54.0200	54.0200	+0.111%	31	127	-17.716%
2024-10-28	53.9600	53.9600	53.9600	53.9600	+3.929%	8	105	-17.624%
2024-10-23	51.9200	51.9200	51.9200	51.9200	-3.763%	3	105	-14.388%
2024-10-22	53.9500	53.9500	53.9500	53.9500	+11.237%	2	102	-17.609%
2024-10-18	48.5000	48.5000	48.5000	48.5000	-1.222%	40	100	-8.351%
2024-10-17	49.1000	49.1000	49.1000	49.1000	+4.468%	2	80	-9.470%
2024-10-16	46.5000	47.4800	45.6200	47.0000	-6.375%	65	82	-5.426%
2024-10-14	50.2000	50.2000	50.2000	50.2000	+1.908%	2	19	-11.454%
2024-10-09	49.2600	49.2600	49.2600	49.2600	-1.951%	1	17	-9.765%
2024-10-01	50.8800	50.8800	50.0000	50.2400	-6.269%	12	17	-11.525%
2024-09-30	53.6000	53.6000	53.6000	53.6000	-0.557%	2	17	-17.071%
2024-09-24	53.9000	54.0000	53.9000	53.9000	-5.687%	9	18	-17.532%
2024-09-20	57.1500	57.1500	57.1500	57.1500	-7.073%	4	9	-22.222%
2024-09-17	61.5000	61.5000	61.5000	61.5000	+10.512%	1	7	-27.724%