Dark

MSFT20270115C500
MSFT Jan 15 2027 500.00 Call (MSFT270115C00500000)
option OPRA

EOD

Aug 3, 2026

39.65+40.853%(+11.50)4,526

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	32.9500	41.8500	31.6500	39.6500	+40.853%	4,526	26,240	0.000%
2026-07-31	22.6500	28.5500	21.3000	28.1500	+22.658%	2,308	28,402	+40.853%
2026-07-30	20.5500	26.1000	16.6500	22.9500	+140.314%	10,840	29,071	+72.767%
2026-07-29	10.7000	11.9500	9.5000	9.5500	-11.163%	1,435	32,233	+315.183%
2026-07-28	10.7000	12.3500	10.3500	10.7500	+6.436%	1,358	32,387	+268.837%
2026-07-27	10.9000	11.1900	10.0000	10.1000	+11.602%	1,186	32,576	+292.574%
2026-07-24	10.6000	11.0000	9.0500	9.0500	-6.701%	728	33,038	+338.122%
2026-07-23	11.4000	12.1200	8.9500	9.7000	-20.165%	1,427	33,197	+308.763%
2026-07-22	13.5000	13.5000	11.3000	12.1500	-10.000%	2,145	33,358	+226.337%
2026-07-21	13.6500	14.4100	13.0000	13.5000	-7.534%	771	33,602	+193.704%
2026-07-20	12.7000	15.0500	12.2400	14.6000	+8.068%	1,145	33,572	+171.575%
2026-07-17	13.4000	14.4500	12.2000	13.5100	-8.158%	1,287	33,747	+193.486%
2026-07-16	14.3500	16.3000	13.2000	14.7100	+6.594%	2,599	33,713	+169.545%
2026-07-15	12.3000	14.6000	11.8000	13.8000	+18.966%	3,588	34,170	+187.319%
2026-07-14	10.2000	12.1500	10.2000	11.6000	-9.728%	964	33,674	+241.810%
2026-07-13	12.5000	13.4500	11.2000	12.8500	+7.083%	1,145	33,527	+208.560%
2026-07-10	12.0500	13.1000	10.9500	12.0000	+4.348%	1,080	33,827	+230.417%
2026-07-09	9.6500	11.6200	9.4400	11.5000	+3.139%	1,244	33,880	+244.783%
2026-07-08	11.4000	11.9500	10.8000	11.1500	-8.980%	834	33,830	+255.605%
2026-07-07	14.0000	14.3500	12.2500	12.2500	-4.297%	1,209	33,553	+223.673%
2026-07-06	12.7000	13.0500	11.3500	12.8000	-5.185%	1,308	33,904	+209.766%
2026-07-02	12.4000	14.1000	12.3400	13.5000	+8.608%	2,984	32,953	+193.704%
2026-07-01	11.6500	13.5100	10.5000	12.4300	+17.264%	3,063	32,953	+218.986%
2026-06-30	10.3400	10.6300	9.5000	10.6000	+6.000%	1,208	32,849	+274.057%
2026-06-29	11.4500	12.0000	9.6000	10.0000	-6.542%	2,022	32,555	+296.500%
2026-06-26	8.3500	11.3500	8.1700	10.7000	+40.052%	2,208	32,634	+270.561%
2026-06-25	8.0000	8.5500	7.1000	7.6400	-11.472%	3,828	32,669	+418.979%
2026-06-24	9.3000	10.9000	8.5000	8.6300	-12.297%	1,391	31,491	+359.444%
2026-06-23	10.0000	10.7000	9.3500	9.8400	+10.686%	1,441	31,500	+302.947%
2026-06-22	11.1000	11.7500	8.8900	8.8900	-22.018%	3,620	31,127	+346.007%
2026-06-18	10.9000	11.9500	10.0000	11.4000	+3.920%	3,007	29,236	+247.807%
2026-06-17	12.7400	13.3500	10.5900	10.9700	-19.338%	3,189	29,236	+261.440%
2026-06-16	14.3500	15.3500	13.2600	13.6000	-11.343%	1,583	29,236	+191.544%
2026-06-15	14.9000	15.9500	14.4000	15.3400	+11.240%	1,389	29,233	+158.475%
2026-06-12	14.4000	14.4000	12.6000	13.7900	-1.500%	2,430	28,954	+187.527%
2026-06-11	14.1000	14.5000	12.3000	14.0000	-5.405%	3,446	28,247	+183.214%
2026-06-10	15.1000	17.1000	14.0000	14.8000	-8.923%	1,524	27,573	+167.905%
2026-06-09	17.7500	18.9500	15.1800	16.2500	-13.102%	2,148	27,555	+144.000%
2026-06-08	18.5000	19.3000	17.3500	18.7000	-3.856%	1,603	27,237	+112.032%
2026-06-05	23.1000	23.2000	18.5500	19.4500	-15.435%	2,635	27,056	+103.856%
2026-06-04	26.7500	26.7500	22.4500	23.0000	-2.954%	1,804	27,265	+72.391%
2026-06-03	26.9000	28.1500	22.1000	23.7000	-17.277%	3,332	27,539	+67.300%
2026-06-02	30.8500	33.2000	28.0000	28.6500	-22.041%	2,543	26,929	+38.394%
2026-06-01	36.5500	39.2700	34.4500	36.7500	+23.116%	4,121	26,927	+7.891%
2026-05-29	23.0500	30.2000	23.0000	29.8500	+41.135%	4,488	26,853	+32.831%
2026-05-28	16.9000	22.9000	16.8200	21.1500	+25.370%	3,965	27,738	+87.470%
2026-05-27	16.4300	17.7100	16.0000	16.8700	-4.311%	1,447	28,794	+135.033%
2026-05-26	17.6000	18.8700	16.7500	17.6300	-2.865%	2,507	28,446	+124.901%
2026-05-22	18.9000	20.5500	17.7400	18.1500	-3.968%	1,838	28,907	+118.457%
2026-05-21	20.7700	20.7700	18.1000	18.9000	-0.735%	1,934	29,432	+109.788%
2026-05-20	16.8000	19.3000	16.3600	19.0400	+6.667%	1,750	29,432	+108.246%
2026-05-19	21.7000	23.0000	17.6600	17.8500	-11.017%	3,624	28,665	+122.129%
2026-05-18	18.0500	20.8500	17.8000	20.0600	+1.879%	2,285	28,665	+97.657%
2026-05-15	17.5000	21.9000	16.8000	19.6900	+23.448%	3,476	28,665	+101.371%
2026-05-14	14.3300	16.9100	13.7100	15.9500	+10.000%	2,912	29,204	+148.589%
2026-05-13	13.4500	14.7000	13.2000	14.5000	-0.617%	2,177	29,628	+173.448%
2026-05-12	16.3000	16.5000	14.4000	14.5900	-8.527%	1,578	29,628	+171.761%
2026-05-11	14.8000	15.9500	14.0000	15.9500	-4.204%	1,625	29,628	+148.589%
2026-05-08	17.7000	17.7500	16.2500	16.6500	-7.500%	1,916	29,346	+138.138%
2026-05-07	17.6200	20.3500	17.1000	18.0000	+13.565%	1,998	28,661	+120.278%
2026-05-06	14.1000	17.2000	13.6000	15.8500	+4.620%	1,926	28,788	+150.158%
2026-05-05	16.0500	16.6000	14.2400	15.1500	-4.114%	1,603	28,368	+161.716%
2026-05-04	15.7500	18.2000	15.4000	15.8000	-4.819%	1,494	27,882	+150.949%
2026-05-01	16.4500	17.9000	15.9200	16.6000	+6.684%	1,569	27,984	+138.855%
2026-04-30	16.7200	17.9000	13.2000	15.5600	-30.844%	4,063	27,984	+154.820%
2026-04-29	23.2500	23.9000	21.4000	22.5000	-9.274%	2,276	26,670	+76.222%
2026-04-28	23.0000	24.9500	22.0000	24.8000	+7.499%	2,622	26,572	+59.879%
2026-04-27	22.2000	23.8000	20.2500	23.0700	+2.306%	1,639	26,146	+71.868%
2026-04-24	19.8500	22.6500	19.7000	22.5500	+15.051%	1,423	26,464	+75.831%
2026-04-23	20.5500	21.8000	18.4000	19.6000	-20.325%	2,540	26,348	+102.296%
2026-04-22	21.4000	25.0000	21.4000	24.6000	+15.222%	1,320	26,380	+61.179%
2026-04-21	20.0000	23.3500	19.2000	21.3500	+8.707%	2,093	26,714	+85.714%
2026-04-20	21.3000	21.7000	19.2300	19.6400	-9.200%	2,442	26,714	+101.884%
2026-04-17	22.3000	25.5000	20.6800	21.6300	+1.932%	5,057	26,110	+83.310%
2026-04-16	21.1000	21.8100	18.6000	21.2200	+12.573%	4,278	25,276	+86.852%
2026-04-15	15.0000	19.8000	14.6000	18.8500	+36.397%	4,788	23,548	+110.345%
2026-04-14	12.5000	15.0000	12.2500	13.8200	+16.134%	2,534	24,494	+186.903%
2026-04-13	9.3000	12.0000	8.7000	11.9000	+39.181%	1,475	24,725	+233.193%
2026-04-10	8.4000	9.0000	8.1000	8.5500	+1.183%	2,013	24,808	+363.743%
2026-04-09	8.2500	8.5000	7.3000	8.4500	+1.198%	1,417	24,402	+369.231%
2026-04-08	9.8800	10.5000	8.0000	8.3500	+1.458%	1,261	23,909	+374.850%
2026-04-07	8.0900	8.3500	7.5500	8.2300	-2.024%	416	23,612	+381.774%
2026-04-06	8.9500	8.9500	8.1000	8.4000	-5.085%	590	23,544	+372.024%
2026-04-02	8.3000	8.9000	7.5500	8.8500	+4.363%	466	23,441	+348.023%
2026-04-01	8.7000	8.9000	8.1000	8.4800	+0.952%	527	23,441	+367.571%
2026-03-31	8.1000	8.8200	7.7500	8.4000	+10.092%	1,064	23,470	+372.024%
2026-03-30	7.7000	8.2700	7.0600	7.6300	+5.825%	827	23,386	+419.659%
2026-03-27	7.7000	7.9000	7.1000	7.2100	-10.988%	1,470	23,330	+449.931%
2026-03-26	8.9000	9.3100	8.0000	8.1000	-8.989%	3,704	22,666	+389.506%
2026-03-25	10.0000	10.0000	8.7500	8.9000	-4.813%	1,033	20,749	+345.506%
2026-03-24	10.6000	10.6000	9.1000	9.3500	-13.426%	1,886	20,071	+324.064%
2026-03-23	11.7000	12.0800	10.6000	10.8000	-6.897%	1,358	19,437	+267.130%
2026-03-20	12.1800	12.1800	11.4000	11.6000	-8.373%	988	19,695	+241.810%
2026-03-19	13.0000	13.6500	12.2500	12.6600	-5.874%	818	19,458	+213.191%
2026-03-18	14.5000	14.9000	13.2600	13.4500	-10.333%	1,037	19,142	+194.796%
2026-03-17	16.0000	16.7500	14.7500	15.0000	-5.063%	589	18,412	+164.333%
2026-03-16	15.8000	16.2000	15.0000	15.8000	-0.629%	460	18,268	+150.949%
2026-03-13	17.0500	17.9000	15.6300	15.9000	-9.659%	1,122	18,167	+149.371%
2026-03-12	17.8500	18.8000	17.6000	17.6000	-3.297%	389	17,782	+125.284%
2026-03-11	19.8000	20.2800	17.6000	18.2000	-6.762%	634	17,816	+117.857%
2026-03-10	21.3000	21.3000	18.9000	19.5200	-8.141%	790	17,462	+103.125%
2026-03-09	20.6000	21.2500	19.4500	21.2500	-1.163%	704	17,419	+86.588%
2026-03-06	22.6000	23.5000	21.4500	21.5000	-4.274%	963	17,273	+84.419%
2026-03-05	20.3500	22.7000	20.3500	22.4600	+9.294%	1,045	17,471	+76.536%
2026-03-04	19.6500	22.2000	19.6500	20.5500	+1.232%	1,100	17,591	+92.944%
2026-03-03	17.3200	20.8500	17.3200	20.3000	+10.627%	2,188	17,580	+95.320%
2026-03-02	17.4000	19.1500	17.0000	18.3500	+7.247%	690	17,004	+116.076%
2026-02-27	16.8000	18.4000	16.0500	17.1100	-11.301%	828	17,112	+131.736%
2026-02-26	19.5500	20.9500	18.4000	19.2900	+4.270%	1,330	16,967	+105.547%
2026-02-25	15.4000	18.5900	15.4000	18.5000	+21.711%	1,179	16,792	+114.324%
2026-02-24	14.0500	15.3100	13.6000	15.2000	+7.801%	793	16,792	+160.855%
2026-02-23	16.5000	16.5000	13.8500	14.1000	-17.059%	1,273	16,672	+181.206%
2026-02-20	16.8500	17.6000	16.5500	17.0000	-2.579%	516	15,963	+133.235%
2026-02-19	17.3000	19.1500	16.8000	17.4500	+1.453%	1,050	15,868	+127.221%
2026-02-18	16.5500	17.8500	16.2000	17.2000	+4.242%	700	15,718	+130.523%
2026-02-17	17.8000	18.1000	16.3000	16.5000	-11.290%	1,073	15,662	+140.303%
2026-02-13	18.6000	19.5500	17.6000	18.6000	0.000%	666	15,100	+113.172%
2026-02-12	19.5000	19.7600	17.7000	18.6000	-4.615%	960	15,100	+113.172%
2026-02-11	22.0000	22.1600	18.7000	19.5000	-8.665%	1,176	15,023	+103.333%
2026-02-10	22.9400	25.6000	21.3000	21.3500	-2.733%	812	14,523	+85.714%
2026-02-09	18.9500	22.0000	18.3100	21.9500	+20.274%	1,397	14,522	+80.638%
2026-02-06	17.0000	18.7200	16.1200	18.2500	+9.281%	2,056	14,802	+117.260%
2026-02-05	19.6000	19.6000	16.3000	16.7000	-20.853%	1,707	14,055	+137.425%
2026-02-04	20.2500	22.5700	19.7000	21.1000	+3.941%	818	13,181	+87.915%
2026-02-03	22.9500	23.2000	19.5000	20.3000	-13.248%	1,891	12,975	+95.320%
2026-02-02	27.2500	27.2500	23.4000	23.4000	-13.812%	1,083	12,208	+69.444%
2026-01-30	31.1500	31.5000	25.9500	27.1500	-5.236%	1,568	11,684	+46.041%
2026-01-29	31.3000	32.0000	24.0000	28.6500	-44.369%	4,933	11,143	+38.394%
2026-01-28	50.7500	52.2300	48.9800	51.5000	+2.386%	319	8,545	-23.010%
2026-01-27	47.0000	50.9000	47.0000	50.3000	+12.780%	335	8,461	-21.173%
2026-01-26	42.3400	47.0200	41.0300	44.6000	+3.842%	321	8,596	-11.099%
2026-01-23	35.9000	45.9500	35.7000	42.9500	+23.101%	546	8,515	-7.683%
2026-01-22	32.6500	35.9600	32.5000	34.8900	+8.861%	411	8,504	+13.643%
2026-01-21	35.2000	35.2000	30.6500	32.0500	-11.391%	753	8,369	+23.713%
2026-01-20	34.8500	36.4500	33.9600	36.1700	-5.314%	224	8,143	+9.621%
2026-01-16	38.9000	40.0900	38.2000	38.2000	-0.521%	242	7,924	+3.796%
2026-01-15	40.8000	40.8000	38.3800	38.4000	-2.538%	624	7,924	+3.255%
2026-01-14	43.6000	43.6000	38.5000	39.4000	-10.960%	389	7,850	+0.635%
2026-01-13	45.2000	45.6000	41.9000	44.2500	-4.818%	399	7,770	-10.395%
2026-01-12	47.0000	48.9200	46.4500	46.4900	-3.946%	121	7,688	-14.713%
2026-01-09	47.1700	48.6000	45.4400	48.4000	-0.412%	255	7,676	-18.079%
2026-01-08	50.0500	50.0500	47.0500	48.6000	-4.706%	234	7,758	-18.416%
2026-01-07	48.0000	54.0000	48.0000	51.0000	+6.516%	145	7,716	-22.255%
2026-01-06	45.3000	48.0000	43.9800	47.8800	+4.314%	183	7,748	-17.189%
2026-01-05	46.5000	47.0500	44.5000	45.9000	0.000%	180	7,696	-13.617%
2026-01-02	51.1500	51.1500	44.9700	45.9000	-10.874%	924	7,645	-13.617%
2025-12-31	52.6000	52.8800	51.5000	51.5000	-4.630%	47	7,410	-23.010%
2025-12-30	53.3000	54.6000	53.1500	54.0000	+1.275%	91	7,410	-26.574%
2025-12-29	53.0000	54.4500	52.1500	53.3200	-1.805%	189	7,456	-25.638%
2025-12-26	53.9000	54.3400	53.6500	54.3000	-1.362%	50	7,507	-26.980%
2025-12-24	54.1900	55.6800	54.0700	55.0500	+0.346%	26	7,513	-27.975%
2025-12-23	55.3000	55.3000	54.1000	54.8600	+1.970%	139	7,513	-27.725%
2025-12-22	55.3000	56.3000	53.4800	53.8000	-2.359%	82	7,538	-26.301%
2025-12-19	56.3500	56.3500	53.4500	55.1000	+0.456%	122	7,535	-28.040%
2025-12-18	52.0000	56.3300	52.0000	54.8500	+7.339%	325	7,481	-27.712%
2025-12-17	52.0500	52.5000	50.4000	51.1000	-0.429%	91	7,419	-22.407%
2025-12-16	49.7500	51.8000	48.9500	51.3200	+0.627%	159	7,445	-22.740%
2025-12-15	53.6000	53.8000	50.2000	51.0000	-4.797%	168	7,412	-22.255%
2025-12-12	55.0000	55.8000	53.5300	53.5700	-6.264%	177	7,371	-25.985%
2025-12-11	54.8000	58.4400	54.5000	57.1500	+5.307%	157	7,312	-30.621%
2025-12-10	57.7500	57.7500	53.5000	54.2700	-12.609%	490	7,310	-26.939%
2025-12-09	61.4500	62.1000	60.2000	62.1000	+1.058%	155	7,100	-36.151%
2025-12-08	57.8700	62.0700	57.8300	61.4500	+7.807%	148	7,050	-35.476%
2025-12-05	56.5000	57.3500	54.6000	57.0000	+1.514%	255	7,094	-30.439%
2025-12-04	55.0000	56.1500	53.6500	56.1500	+3.407%	184	7,064	-29.386%
2025-12-03	52.7000	58.0000	48.6000	54.3000	-9.935%	480	6,991	-26.980%
2025-12-02	58.8500	62.1000	58.8500	60.2900	+2.325%	62	6,822	-34.235%
2025-12-01	59.4000	60.2000	57.7400	58.9200	-3.725%	117	6,783	-32.705%
2025-11-28	59.7000	62.6500	59.6400	61.2000	+4.526%	68	6,739	-35.212%
2025-11-26	56.9000	60.4700	56.3000	58.5500	+8.426%	245	6,647	-32.280%
2025-11-25	52.9000	54.5000	48.5000	54.0000	+1.313%	306	6,647	-26.574%
2025-11-24	53.7500	53.9500	50.0000	53.3000	+2.500%	168	6,501	-25.610%
2025-11-21	57.6000	57.7000	51.9000	52.0000	-10.653%	142	6,404	-23.750%
2025-11-20	63.6400	64.0200	56.5500	58.2000	-5.196%	161	6,347	-31.873%
2025-11-19	63.5000	65.8600	60.0000	61.3900	-6.914%	56	6,352	-35.413%
2025-11-18	67.2000	69.4000	63.0000	65.9500	-10.649%	132	6,325	-39.879%
2025-11-17	75.1500	76.4500	73.0000	73.8100	-2.574%	30	6,256	-46.281%
2025-11-14	70.8600	76.0200	69.3000	75.7600	+6.885%	52	6,270	-47.664%
2025-11-13	75.5500	77.0200	70.7300	70.8800	-6.737%	36	6,283	-44.060%
2025-11-12	72.9800	76.5000	69.0000	76.0000	+2.744%	112	6,276	-47.829%
2025-11-11	70.5000	74.0000	70.0000	73.9700	+2.070%	82	6,283	-46.397%
2025-11-10	69.2500	72.7500	69.2000	72.4700	+7.046%	636	6,290	-45.288%
2025-11-07	67.9000	69.2000	66.0900	67.7000	0.000%	322	5,815	-41.433%
2025-11-06	73.1000	73.3000	67.6500	67.7000	-8.390%	166	5,667	-41.433%
2025-11-05	76.2000	78.1000	73.9000	73.9000	-4.510%	87	5,637	-46.346%
2025-11-04	76.4000	78.2500	74.6500	77.3900	-1.150%	67	5,610	-48.766%
2025-11-03	83.0000	83.5000	78.2900	78.2900	-2.697%	58	5,593	-49.355%
2025-10-31	85.5000	85.5000	79.0000	80.4600	-6.442%	138	5,593	-50.721%
2025-10-30	89.9000	94.3000	83.3000	86.0000	-12.779%	231	5,521	-53.895%
2025-10-29	98.0500	99.2000	94.3500	98.6000	+0.715%	145	5,392	-59.787%
2025-10-28	99.9000	101.0000	95.4100	97.9000	+10.621%	621	5,296	-59.499%
2025-10-27	85.9000	89.9000	85.9000	88.5000	+7.730%	176	5,199	-55.198%
2025-10-24	81.5000	83.5500	81.5000	82.1500	+1.432%	49	5,199	-51.735%
2025-10-23	81.5000	83.0000	80.9100	80.9900	+0.609%	16	5,210	-51.043%
2025-10-22	80.3500	83.8000	79.8800	80.5000	+2.287%	54	5,203	-50.745%
2025-10-21	78.0000	78.7000	75.5000	78.7000	+1.418%	25	5,215	-49.619%
2025-10-20	77.5000	78.4000	77.2000	77.6000	-0.129%	30	5,203	-48.905%
2025-10-17	73.6000	77.7000	73.6000	77.7000	+2.642%	25	5,207	-48.970%
2025-10-16	77.3500	78.9000	74.0000	75.7000	-1.560%	60	5,200	-47.622%
2025-10-15	77.4000	79.0400	75.3000	76.9000	+0.523%	95	5,210	-48.440%
2025-10-14	74.2500	77.5600	72.6700	76.5000	-1.035%	39	5,189	-48.170%
2025-10-13	77.0000	77.3000	76.0000	77.3000	+2.114%	35	5,162	-48.706%
2025-10-10	83.0000	83.0000	75.7000	75.7000	-8.520%	84	5,134	-47.622%
2025-10-09	83.0000	83.0000	79.8000	82.7500	-1.017%	93	5,071	-52.085%
2025-10-08	84.8000	85.6500	83.4500	83.6000	-0.119%	25	5,003	-52.572%
2025-10-07	86.3500	86.3500	81.9000	83.7000	-5.317%	32	4,978	-52.628%
2025-10-06	80.5000	88.4000	80.5000	88.4000	+11.970%	43	4,978	-55.147%
2025-10-03	79.4000	80.0000	78.8500	78.9500	+0.676%	24	4,990	-49.778%
2025-10-02	79.0000	79.1000	74.7500	78.4200	-2.584%	28	5,006	-49.439%
2025-10-01	76.9600	80.5000	75.1000	80.5000	+3.577%	40	4,991	-50.745%
2025-09-30	74.0000	78.0000	74.0000	77.7200	+2.129%	56	4,986	-48.984%
2025-09-29	72.9200	76.4600	72.9200	76.1000	+2.354%	29	4,989	-47.898%
2025-09-26	74.5000	74.5000	71.3200	74.3500	+3.624%	98	4,993	-46.671%
2025-09-25	72.2500	73.4100	71.5000	71.7500	-2.778%	36	4,946	-44.739%
2025-09-24	75.1500	75.1500	72.6800	73.8000	-0.338%	7	4,955	-46.274%
2025-09-23	74.1500	74.9800	72.4000	74.0500	-3.203%	25	4,953	-46.455%
2025-09-22	78.6500	78.6500	75.2300	76.5000	-2.049%	43	4,946	-48.170%
2025-09-19	74.5000	78.1000	74.4000	78.1000	+6.986%	24	4,924	-49.232%
2025-09-18	72.7800	75.6500	72.4500	73.0000	-0.815%	33	4,934	-45.685%
2025-09-17	72.6500	74.1300	71.8000	73.6000	-0.271%	46	4,912	-46.128%
2025-09-16	78.0700	78.0700	73.6900	73.8000	-3.781%	71	4,870	-46.274%
2025-09-15	72.0600	76.7000	72.0600	76.7000	+3.579%	43	4,860	-48.305%
2025-09-12	70.6000	75.5000	70.0100	74.0500	+9.866%	72	4,875	-46.455%
2025-09-11	67.0000	68.6000	65.4000	67.4000	0.000%	45	4,880	-41.172%
2025-09-10	67.0000	68.3000	64.6000	67.4000	+3.216%	74	4,860	-41.172%
2025-09-09	66.9000	67.5000	65.2000	65.3000	+0.803%	76	4,808	-39.280%
2025-09-08	66.4000	67.3500	64.7200	64.7800	+2.128%	46	4,745	-38.793%
2025-09-05	70.0000	70.0000	62.7500	63.4300	-11.162%	135	4,748	-37.490%
2025-09-04	71.0000	72.0400	70.0000	71.4000	+2.000%	48	4,639	-44.468%
2025-09-03	70.0000	72.2600	70.0000	70.0000	-0.427%	20	4,647	-43.357%
2025-09-02	68.4300	71.0000	68.4300	70.3000	-4.158%	35	4,638	-43.599%
2025-08-29	73.0000	73.5000	71.0000	73.3500	-1.411%	40	4,610	-45.944%
2025-08-28	72.0500	76.2000	72.0500	74.4000	+3.621%	14	4,610	-46.707%
2025-08-27	68.9000	71.8000	68.9000	71.8000	+3.608%	45	4,600	-44.777%
2025-08-26	70.4000	71.0500	67.3000	69.3000	-2.600%	131	4,574	-42.785%
2025-08-25	72.7000	73.1000	71.1500	71.1500	-1.970%	26	4,552	-44.273%
2025-08-22	72.4000	75.0000	71.5000	72.5800	+0.457%	42	4,530	-45.371%
2025-08-21	72.3000	74.0000	72.0000	72.2500	-0.824%	73	4,505	-45.121%
2025-08-20	74.0000	76.0000	72.0000	72.8500	-3.548%	42	4,479	-45.573%
2025-08-19	79.1700	79.1700	74.7500	75.5300	-4.004%	50	4,444	-47.504%
2025-08-18	83.2500	83.2500	78.6800	78.6800	-6.777%	33	4,435	-49.606%
2025-08-15	85.1000	85.2500	83.7500	84.4000	+1.442%	17	4,417	-53.021%
2025-08-14	84.3500	85.5200	83.2000	83.2000	+1.278%	16	4,415	-52.344%
2025-08-13	89.4100	89.4100	82.1500	82.1500	-7.489%	30	4,419	-51.735%
2025-08-12	86.5500	88.8000	86.5500	88.8000	+5.954%	10	4,393	-55.349%
2025-08-11	83.1500	87.1000	82.8500	83.8100	+0.371%	11	4,395	-52.691%
2025-08-08	85.4000	85.4000	83.3500	83.5000	+1.212%	24	4,392	-52.515%
2025-08-07	86.8500	87.2000	82.5000	82.5000	-4.679%	48	4,399	-51.939%
2025-08-06	87.2100	87.5500	86.5500	86.5500	-3.619%	7	4,375	-54.188%
2025-08-05	93.1000	93.1000	89.8000	89.8000	-4.468%	10	4,368	-55.846%
2025-08-04	92.1500	95.4500	92.1500	94.0000	+8.671%	37	4,364	-57.819%
2025-08-01	91.4400	91.4500	85.5200	86.5000	-8.271%	43	4,380	-54.162%
2025-07-31	109.2000	109.2000	93.7500	94.3000	+19.898%	119	4,368	-57.953%
2025-07-30	78.4600	79.3000	77.7800	78.6500	+0.191%	20	4,406	-49.587%
2025-07-29	79.6200	80.6500	78.5000	78.5000	+2.147%	18	4,408	-49.490%
2025-07-28	79.6400	80.5000	76.8500	76.8500	-7.074%	56	4,405	-48.406%
2025-07-25	77.7900	82.7000	77.7900	82.7000	+6.504%	21	4,388	-52.056%
2025-07-24	76.4400	78.8000	76.2500	77.6500	+5.718%	61	4,380	-48.938%
2025-07-23	72.4000	73.4500	71.4100	73.4500	-2.262%	21	4,367	-46.018%
2025-07-22	76.0000	76.0000	75.1500	75.1500	-2.554%	26	4,350	-47.239%
2025-07-21	75.8500	78.0000	75.8500	77.1200	-1.883%	4	4,346	-48.587%
2025-07-18	80.8400	80.8400	77.4800	78.6000	-0.443%	38	4,346	-49.555%
2025-07-17	76.5000	80.2000	76.5000	78.9500	+4.101%	27	4,335	-49.778%
2025-07-16	75.6000	75.8400	73.5700	75.8400	-0.145%	27	4,337	-47.719%
2025-07-15	75.0000	76.4800	74.5700	75.9500	+3.615%	47	4,342	-47.795%
2025-07-14	72.6500	73.6300	72.6500	73.3000	-0.272%	7	4,359	-45.907%
2025-07-11	74.4000	74.9000	73.5000	73.5000	+1.998%	77	4,361	-46.054%
2025-07-10	70.7500	72.0600	70.7500	72.0600	-1.839%	16	4,340	-44.976%
2025-07-09	75.0000	75.4500	71.5000	73.4100	+5.641%	81	4,338	-45.988%
2025-07-08	68.8500	69.5200	68.8500	69.4900	-2.811%	28	4,339	-42.941%
2025-07-07	71.0600	71.5000	70.1900	71.5000	-0.970%	22	4,336	-44.545%
2025-07-03	68.9500	72.2000	68.9500	72.2000	+10.246%	85	4,318	-45.083%
2025-07-02	66.9500	67.0100	65.4900	65.4900	-2.675%	7	4,318	-39.456%
2025-07-01	70.4000	70.4000	67.2000	67.2900	-6.412%	112	4,316	-41.076%
2025-06-30	71.0000	72.0500	69.9900	71.9000	+3.602%	1,074	4,211	-44.854%
2025-06-27	70.9000	72.0100	69.2000	69.4000	-2.254%	85	3,314	-42.867%
2025-06-26	69.3500	71.2900	68.8200	71.0000	+5.970%	56	3,323	-44.155%
2025-06-25	68.0000	68.7200	66.4000	67.0000	+0.752%	96	3,312	-40.821%
2025-06-24	65.2000	67.3400	65.2000	66.5000	+2.229%	47	3,295	-40.376%
2025-06-23	59.1800	65.5000	58.4500	65.0500	+8.146%	41	3,331	-39.047%
2025-06-20	63.2700	63.2700	60.1500	60.1500	-2.749%	820	3,334	-34.081%
2025-06-18	60.7200	62.0000	60.5600	61.8500	+1.377%	51	3,746	-35.893%
2025-06-17	60.0500	61.0100	60.0500	61.0100	-0.877%	12	3,746	-35.011%
2025-06-16	61.1300	62.9500	61.1300	61.5500	+2.243%	163	3,751	-35.581%
2025-06-13	61.4500	61.4900	59.4700	60.2000	-3.834%	38	3,903	-34.136%
2025-06-12	60.0000	62.7500	60.0000	62.6000	+7.931%	200	3,903	-36.661%
2025-06-11	58.4500	59.5000	57.4500	58.0000	+2.113%	14	3,757	-31.638%
2025-06-10	57.4000	57.4000	56.0000	56.8000	-3.154%	70	3,754	-30.194%
2025-06-09	58.4500	58.7000	58.4500	58.6500	+1.876%	3	3,697	-32.396%
2025-06-06	57.9000	58.8600	57.2900	57.5700	+3.655%	72	3,697	-31.127%
2025-06-05	54.1000	55.9500	53.8000	55.5400	+2.510%	8	3,689	-28.610%
2025-06-04	54.6000	54.6000	54.0900	54.1800	+0.519%	37	3,670	-26.818%
2025-06-03	53.2600	53.9000	53.2600	53.9000	+2.316%	210	3,670	-26.438%
2025-06-02	52.7400	52.7400	52.6800	52.6800	+3.335%	11	3,670	-24.734%
2025-05-30	50.4000	50.9800	50.4000	50.9800	-2.505%	6	3,661	-22.224%
2025-05-29	52.2900	52.2900	52.2900	52.2900	+0.461%	1	3,662	-24.173%
2025-05-28	53.8500	53.8500	51.7500	52.0500	-1.458%	25	3,661	-23.823%
2025-05-27	51.3500	53.1000	51.3500	52.8200	+5.556%	31	3,671	-24.934%
2025-05-23	48.6000	50.1000	47.5500	50.0400	-4.321%	60	3,675	-20.763%
2025-05-22	53.0000	53.5000	50.9500	52.3000	+3.708%	7	3,675	-24.187%
2025-05-21	52.3500	52.5700	50.4300	50.4300	-1.925%	12	3,676	-21.376%
2025-05-20	51.2200	51.7000	51.2200	51.4200	-0.963%	7	3,675	-22.890%
2025-05-19	51.5000	53.1000	51.5000	51.9200	+5.144%	30	3,674	-23.633%
2025-05-16	48.1200	49.8700	48.1200	49.3800	-0.484%	178	3,677	-19.704%
2025-05-15	49.6500	51.3500	49.6200	49.6200	-0.760%	22	3,635	-20.093%
2025-05-14	48.9900	50.2500	48.8300	50.0000	+5.485%	32	3,639	-20.700%
2025-05-13	46.5900	47.7000	46.4600	47.4000	+1.455%	62	3,641	-16.350%
2025-05-12	45.5000	47.1600	44.1100	46.7200	+6.618%	62	3,660	-15.133%
2025-05-09	44.5000	44.5000	42.8500	43.8200	-0.747%	40	3,657	-9.516%
2025-05-08	45.3000	46.5000	44.1500	44.1500	+2.794%	13	3,663	-10.193%
2025-05-07	42.5000	42.9500	42.5000	42.9500	+0.444%	5	3,656	-7.683%
2025-05-06	41.9000	43.9200	41.9000	42.7600	-2.730%	230	3,656	-7.273%
2025-05-05	42.2000	44.0600	42.2000	43.9600	+3.679%	16	3,657	-9.804%
2025-05-02	41.0000	44.0000	39.5000	42.4000	+7.342%	212	3,656	-6.486%
2025-05-01	41.2500	41.5500	38.8300	39.5000	+53.398%	235	3,636	+0.380%
2025-04-30	22.7000	25.7500	22.7000	25.7500	+4.209%	210	3,639	+53.981%
2025-04-29	24.0000	24.8000	23.8500	24.7100	+4.482%	13	3,645	+60.461%
2025-04-28	22.8000	23.8000	22.3800	23.6500	+1.198%	24	3,648	+67.653%
2025-04-25	22.6000	23.3700	22.6000	23.3700	+4.704%	12	3,630	+69.662%
2025-04-24	20.8500	22.6000	20.8500	22.3200	+17.227%	16	3,629	+77.643%
2025-04-23	19.5000	20.4000	19.0400	19.0400	+9.112%	21	3,618	+108.246%
2025-04-22	16.0400	17.4500	16.0000	17.4500	+9.267%	25	3,622	+127.221%
2025-04-21	15.7000	16.0700	15.3000	15.9700	-13.207%	111	3,603	+148.278%
2025-04-17	19.0100	19.0100	18.2000	18.4000	+0.546%	39	3,582	+115.489%
2025-04-16	20.1000	20.5000	18.3000	18.3000	-19.807%	3	3,582	+116.667%
2025-04-15	23.5000	23.7000	22.8200	22.8200	-5.897%	10	3,580	+73.751%
2025-04-14	25.1000	25.4000	23.3000	24.2500	-5.088%	57	3,571	+63.505%
2025-04-11	25.1200	25.5500	24.3500	25.5500	+7.579%	22	3,570	+55.186%
2025-04-10	21.6100	24.2500	20.1500	23.7500	-1.860%	115	3,565	+66.947%
2025-04-09	18.2400	25.1000	18.2400	24.2000	+49.383%	34	3,597	+63.843%
2025-04-08	17.8500	18.8000	16.0700	16.2000	+1.250%	37	3,585	+144.753%
2025-04-07	14.8200	17.2600	14.1800	16.0000	-12.329%	43	3,572	+147.813%
2025-04-04	18.6000	21.0500	17.4000	18.2500	-10.976%	136	3,546	+117.260%
2025-04-03	19.7000	21.1000	19.6900	20.5000	-8.889%	53	3,546	+93.415%
2025-04-02	22.2500	22.8500	21.9100	22.5000	+0.446%	61	3,512	+76.222%
2025-04-01	20.2500	22.4000	20.2500	22.4000	+16.971%	323	3,497	+77.009%
2025-03-31	20.0000	20.0000	18.4700	19.1500	-9.542%	72	3,407	+107.050%
2025-03-28	24.1500	24.1500	21.1700	21.1700	-15.286%	16	3,385	+87.293%
2025-03-27	24.5000	25.0700	24.5000	24.9900	-1.807%	121	3,386	+58.663%
2025-03-26	25.8500	26.1700	25.4500	25.4500	-1.737%	10	3,422	+55.796%
2025-03-25	25.8500	26.4000	25.7500	25.9000	+0.388%	71	3,418	+53.089%
2025-03-24	26.0000	26.0000	25.5000	25.8000	+7.950%	6	3,376	+53.682%
2025-03-21	23.6500	23.9000	23.3500	23.9000	-1.035%	12	3,376	+65.900%
2025-03-20	24.3000	24.3000	24.1500	24.1500	-1.146%	2	3,373	+64.182%
2025-03-19	24.9500	24.9500	24.4300	24.4300	+1.159%	3	3,372	+62.300%
2025-03-18	24.7100	24.7100	24.1500	24.1500	-9.854%	2	3,372	+64.182%
2025-03-17	25.4500	26.8700	25.4500	26.7900	+3.636%	18	3,374	+48.003%
2025-03-14	24.6500	25.8500	24.6000	25.8500	+10.470%	26	3,370	+53.385%
2025-03-13	24.1000	24.1000	23.3500	23.4000	-6.363%	9	3,369	+69.444%
2025-03-12	24.7700	25.4000	24.6000	24.9900	-0.636%	230	3,369	+58.663%
2025-03-11	25.1500	25.4900	24.9600	25.1500	+2.653%	11	3,405	+57.654%
2025-03-10	26.0000	26.0000	24.5000	24.5000	-13.732%	105	3,397	+61.837%
2025-03-07	28.2000	28.9000	26.5000	28.4000	-9.265%	70	3,306	+39.613%
2025-03-06	31.0700	32.7500	30.7100	31.3000	-2.188%	23	3,299	+26.677%
2025-03-05	28.5000	32.0000	28.5000	32.0000	+16.788%	19	3,290	+23.906%
2025-03-04	25.5800	27.5600	25.5800	27.4000	+0.587%	41	3,293	+44.708%
2025-03-03	29.5000	29.5000	27.2400	27.2400	-6.069%	66	3,297	+45.558%
2025-02-28	28.4500	29.2000	27.8200	29.0000	-1.361%	116	3,300	+36.724%
2025-02-27	31.4900	31.4900	29.4000	29.4000	-6.070%	116	3,282	+34.864%
2025-02-26	30.0000	32.6000	29.6500	31.3000	+0.482%	13	3,291	+26.677%
2025-02-25	31.7500	31.7500	31.0000	31.1500	-7.539%	45	3,293	+27.287%
2025-02-24	34.4300	34.4300	32.0000	33.6900	-4.750%	157	3,293	+17.691%
2025-02-21	38.7500	38.7500	35.3700	35.3700	-7.287%	42	3,180	+12.101%
2025-02-20	37.8500	39.5200	37.8500	38.1500	+1.733%	11	3,184	+3.932%
2025-02-19	34.5300	37.5000	34.2500	37.5000	+8.696%	19	3,183	+5.733%
2025-02-18	35.9500	35.9500	34.2500	34.5000	+0.671%	15	3,169	+14.928%
2025-02-14	33.7500	34.2700	33.5500	34.2700	-4.167%	36	3,171	+15.699%
2025-02-13	34.7300	35.7600	34.4500	35.7600	+1.764%	75	3,171	+10.878%
2025-02-12	34.7500	35.9000	34.0000	35.1400	-1.980%	85	3,223	+12.834%
2025-02-11	36.0000	36.0500	35.7500	35.8500	-1.511%	12	3,141	+10.600%