Dark

MSFT20270115C510
MSFT Jan 15 2027 510.00 Call (MSFT270115C00510000)
option OPRA

EOD

Sep 29, 2026

34.58-1.901%(-0.67)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.0000	37.3300	31.6000	34.5800	-1.901%	232	14,090	0.000%
2026-09-28	33.2500	37.0500	32.1000	35.2500	-11.499%	512	14,085	-1.901%
2026-09-25	31.4600	41.4500	31.4600	39.8300	+39.754%	1,797	14,086	-13.181%
2026-09-24	27.2000	28.5000	26.0000	28.5000	-5.410%	490	13,950	+21.333%
2026-09-23	32.2500	35.5000	29.0300	30.1300	+2.136%	304	13,856	+14.769%
2026-09-22	34.7000	34.7000	27.5000	29.5000	-6.793%	235	13,789	+17.220%
2026-09-21	27.0500	31.9400	26.0000	31.6500	+17.222%	91	13,758	+9.258%
2026-09-18	28.8000	29.1500	26.2500	27.0000	-8.907%	1,282	13,743	+28.074%
2026-09-17	29.0200	30.9500	28.0900	29.6400	+11.136%	76	12,988	+16.667%
2026-09-16	28.8000	29.8000	25.8400	26.6700	-12.643%	68	12,978	+29.659%
2026-09-15	32.0000	32.6900	30.5000	30.5300	-14.000%	63	12,985	+13.266%
2026-09-14	32.6300	37.1000	31.5000	35.5000	+17.940%	40	12,990	-2.592%
2026-09-11	30.5300	31.9700	28.8000	30.1000	+6.360%	75	12,986	+14.884%
2026-09-10	27.4600	30.3000	27.4600	28.3000	-3.082%	75	13,001	+22.191%
2026-09-09	28.9000	29.8800	28.9000	29.2000	-2.602%	17	12,991	+18.425%
2026-09-08	29.2500	30.0700	28.6900	29.9800	-8.598%	130	12,993	+15.344%
2026-09-04	38.5500	38.5800	32.7300	32.8000	-15.876%	107	13,047	+5.427%
2026-09-03	39.7500	41.8200	38.1200	38.9900	+25.774%	157	13,047	-11.311%
2026-09-02	31.8000	32.9500	30.4000	31.0000	-11.047%	59	13,023	+11.548%
2026-09-01	33.4500	36.2500	33.0000	34.8500	-8.650%	380	13,045	-0.775%
2026-08-31	39.8000	41.1500	38.0200	38.1500	-11.196%	98	13,186	-9.358%
2026-08-28	38.7500	45.8500	38.7500	42.9600	+11.875%	337	13,168	-19.507%
2026-08-27	31.0400	39.0000	31.0400	38.4000	+15.489%	103	13,172	-9.948%
2026-08-26	33.2500	33.2900	32.1100	33.2500	+7.258%	68	13,170	+4.000%
2026-08-25	28.5000	31.3500	28.0000	31.0000	+4.027%	2,642	13,124	+11.548%
2026-08-24	28.4800	30.9000	28.4800	29.8000	+4.930%	40	10,814	+16.040%
2026-08-21	28.6000	29.9500	27.5000	28.4000	+3.273%	25	10,810	+21.761%
2026-08-20	27.6700	28.0000	27.1500	27.5000	-2.135%	29	10,818	+25.745%
2026-08-19	27.7600	30.1900	27.0000	28.1000	+0.537%	24	10,811	+23.060%
2026-08-18	26.1500	28.5000	26.1500	27.9500	+4.097%	65	10,805	+23.721%
2026-08-17	32.0300	32.5000	26.5200	26.8500	-21.583%	182	10,804	+28.790%
2026-08-14	35.1000	37.0200	34.2300	34.2400	-5.934%	44	10,749	+0.993%
2026-08-13	35.4400	38.3500	33.9000	36.4000	+5.752%	89	10,732	-5.000%
2026-08-12	38.5200	38.5200	33.6400	34.4200	-13.842%	183	10,722	+0.465%
2026-08-11	42.0000	43.0000	39.1000	39.9500	-6.876%	96	10,748	-13.442%
2026-08-10	44.2000	47.8600	42.2500	42.9000	+4.456%	376	10,804	-19.394%
2026-08-07	43.1000	43.8400	39.7000	41.0700	-1.629%	172	10,918	-15.802%
2026-08-06	38.2000	42.3000	37.9500	41.7500	+13.947%	92	10,998	-17.174%
2026-08-05	38.0000	38.2000	34.6500	36.6400	-4.209%	186	11,023	-5.622%
2026-08-04	31.8000	42.2000	31.8000	38.2500	+3.546%	362	11,038	-9.595%
2026-08-03	28.8500	37.3500	27.0000	36.9400	+48.056%	983	10,887	-6.389%
2026-07-31	21.0000	24.9500	19.4500	24.9500	+22.967%	343	10,569	+38.597%
2026-07-30	16.7400	22.8000	15.8000	20.2900	+113.579%	577	10,642	+70.429%
2026-07-29	8.8800	10.1000	8.8800	9.5000	+1.713%	121	10,613	+264.000%
2026-07-28	10.0400	10.6400	9.3400	9.3400	-1.684%	77	10,521	+270.236%
2026-07-27	9.3700	9.7000	9.0000	9.5000	+18.750%	70	10,522	+264.000%
2026-07-24	8.8000	8.9000	8.0000	8.0000	-5.325%	32	10,518	+332.250%
2026-07-23	10.4000	10.4000	8.0000	8.4500	-20.433%	29	10,500	+309.231%
2026-07-22	10.8500	11.0000	10.2000	10.6200	-13.729%	55	10,508	+225.612%
2026-07-21	12.2500	12.4500	12.2500	12.3100	-2.841%	11	10,481	+180.910%
2026-07-20	12.6700	12.6700	12.6700	12.6700	+2.177%	7	10,476	+172.928%
2026-07-17	12.3000	12.7100	11.4500	12.4000	-11.869%	13	10,469	+178.871%
2026-07-16	13.1000	14.0700	13.0000	14.0700	+15.517%	20	10,469	+145.771%
2026-07-15	11.6500	13.0000	11.6500	12.1800	+17.795%	24	10,462	+183.908%
2026-07-14	9.3500	10.6900	9.3500	10.3400	-12.743%	60	10,467	+234.429%
2026-07-13	11.4000	11.8500	10.6500	11.8500	+11.792%	68	10,426	+191.814%
2026-07-10	11.0500	11.0500	10.2000	10.6000	+11.579%	28	10,425	+226.226%
2026-07-09	9.3500	9.5000	9.2000	9.5000	-3.061%	4	10,412	+264.000%
2026-07-08	10.1000	10.1000	9.5700	9.8000	-11.632%	48	10,412	+252.857%
2026-07-07	12.8000	12.8300	11.0900	11.0900	+0.635%	34	10,414	+211.812%
2026-07-06	11.3500	11.4700	10.5000	11.0200	-9.672%	64	10,416	+213.793%
2026-07-02	11.9000	12.5000	11.8000	12.2000	+7.489%	21	10,427	+183.443%
2026-07-01	10.0900	11.9500	9.6900	11.3500	+25.000%	71	10,427	+204.670%
2026-06-30	9.4500	9.4500	8.7000	9.0800	+3.535%	22	10,397	+280.837%
2026-06-29	10.6000	10.6000	8.5500	8.7700	-9.401%	48	10,396	+294.299%
2026-06-26	7.7500	10.0000	7.7500	9.6800	+38.286%	344	10,390	+257.231%
2026-06-25	7.2000	7.5500	6.4800	7.0000	-8.497%	76	10,275	+394.000%
2026-06-24	8.9000	8.9600	7.6500	7.6500	-11.047%	124	10,275	+352.026%
2026-06-23	8.9200	9.4600	8.6000	8.6000	+7.500%	178	10,168	+302.093%
2026-06-22	10.1000	10.2000	8.0000	8.0000	-20.792%	113	10,128	+332.250%
2026-06-18	9.8800	10.2800	9.3000	10.1000	+3.590%	146	10,453	+242.376%
2026-06-17	11.0000	11.7200	9.6100	9.7500	-20.408%	3,465	10,453	+254.667%
2026-06-16	12.5200	12.5600	12.1000	12.2500	-9.594%	11	10,453	+182.286%
2026-06-15	12.9000	14.1800	12.9000	13.5500	+13.011%	108	10,451	+155.203%
2026-06-12	11.3500	12.2900	11.3500	11.9900	+2.479%	51	10,447	+188.407%
2026-06-11	12.5500	12.5500	11.0500	11.7000	-13.011%	341	10,454	+195.556%
2026-06-10	13.5000	14.5800	13.4500	13.4500	-8.503%	16	10,545	+157.100%
2026-06-09	15.8200	16.5500	13.5900	14.7000	-11.976%	38	10,547	+135.238%
2026-06-08	16.7900	16.8500	15.8000	16.7000	-4.571%	3,670	10,542	+107.066%
2026-06-05	20.5800	20.5800	17.2400	17.5000	-15.987%	66	9,967	+97.600%
2026-06-04	22.8500	23.0000	20.5900	20.8300	-4.668%	81	9,938	+66.011%
2026-06-03	22.0000	22.6100	20.4300	21.8500	-14.914%	59	9,918	+58.261%
2026-06-02	28.0000	29.8500	25.5000	25.6800	-23.730%	774	9,917	+34.657%
2026-06-01	32.1000	35.5000	31.6800	33.6700	+28.023%	1,595	9,291	+2.703%
2026-05-29	22.1500	26.3000	22.1400	26.3000	+41.779%	459	9,342	+31.483%
2026-05-28	16.0200	20.0000	16.0200	18.5500	+23.256%	1,463	9,341	+86.415%
2026-05-27	14.9500	15.5800	14.4600	15.0500	-3.834%	162	8,769	+129.767%
2026-05-26	15.0000	16.1300	14.9500	15.6500	-3.988%	40	8,772	+120.958%
2026-05-22	16.6800	16.6800	15.8900	16.3000	-2.628%	11	8,771	+112.147%
2026-05-21	17.0000	17.0000	16.7400	16.7400	+1.455%	4	8,771	+106.571%
2026-05-20	15.2500	16.5000	15.2500	16.5000	-0.302%	5	8,771	+109.576%
2026-05-19	19.2000	20.5500	16.5500	16.5500	-4.994%	15	8,775	+108.943%
2026-05-18	17.2600	18.0000	16.2500	17.4200	-3.330%	15	8,775	+98.507%
2026-05-15	16.5000	19.4000	15.8000	18.0200	+27.350%	99	8,775	+91.898%
2026-05-14	12.6500	14.8000	11.9500	14.1500	+11.417%	13	8,758	+144.382%
2026-05-13	12.0100	12.8000	11.7500	12.7000	-1.550%	28	8,754	+172.283%
2026-05-12	13.2000	13.5000	12.7400	12.9000	-5.977%	62	8,754	+168.062%
2026-05-11	13.5300	13.7500	13.1500	13.7200	-6.348%	45	8,754	+152.041%
2026-05-08	14.8000	15.1000	14.3000	14.6500	-7.278%	35	8,764	+136.041%
2026-05-07	16.9000	17.2500	15.7500	15.8000	+13.506%	107	8,758	+118.861%
2026-05-06	12.0000	14.7400	12.0000	13.9200	+10.476%	51	8,755	+148.420%
2026-05-05	14.1000	14.1000	12.3500	12.6000	-7.353%	32	8,729	+174.444%
2026-05-04	15.5500	15.9000	13.6000	13.6000	-9.212%	39	8,714	+154.265%
2026-05-01	15.4500	15.4500	14.3900	14.9800	+9.025%	53	8,705	+130.841%
2026-04-30	15.0300	15.3000	11.7000	13.7400	-31.300%	151	8,705	+151.674%
2026-04-29	20.4000	20.8500	19.6200	20.0000	-9.091%	65	8,755	+72.900%
2026-04-28	21.0000	22.0000	20.5500	22.0000	+7.579%	77	8,731	+57.182%
2026-04-27	20.2000	20.9500	18.7700	20.4500	+1.539%	50	8,749	+69.095%
2026-04-24	17.8000	20.1400	17.8000	20.1400	+14.172%	100	8,715	+71.698%
2026-04-23	18.7000	18.8100	16.5400	17.6400	-19.818%	41	8,774	+96.032%
2026-04-22	19.4000	22.0000	19.4000	22.0000	+15.607%	156	8,782	+57.182%
2026-04-21	18.1000	20.7000	18.1000	19.0300	+9.368%	53	8,752	+81.713%
2026-04-20	18.5500	19.1000	17.2300	17.4000	-9.375%	57	8,756	+98.736%
2026-04-17	19.5500	22.4500	18.9100	19.2000	+1.053%	104	8,750	+80.104%
2026-04-16	18.2000	19.2500	17.4900	19.0000	+12.961%	588	8,718	+82.000%
2026-04-15	13.8500	17.5200	13.8500	16.8200	+37.418%	59	8,716	+105.589%
2026-04-14	12.0000	13.3100	12.0000	12.2400	+16.019%	140	8,693	+182.516%
2026-04-13	7.7000	10.5500	7.7000	10.5500	+37.908%	150	8,687	+227.773%
2026-04-10	7.5000	7.8000	7.4000	7.6500	+4.795%	24	8,583	+352.026%
2026-04-09	6.8500	7.3000	6.3500	7.3000	-3.311%	201	8,584	+373.699%
2026-04-08	8.2000	8.2000	7.4500	7.5500	+10.219%	104	8,410	+358.013%
2026-04-07	7.1000	7.2000	6.8300	6.8500	-6.164%	7	8,412	+404.818%
2026-04-06	7.7000	7.7000	7.0500	7.3000	+0.968%	46	8,414	+373.699%
2026-04-02	6.9500	7.2300	6.9500	7.2300	+0.417%	2	8,434	+378.285%
2026-04-01	7.7000	7.7000	7.2000	7.2000	-5.013%	24	8,434	+380.278%
2026-03-31	7.1500	7.5800	6.5500	7.5800	+18.438%	118	8,421	+356.201%
2026-03-30	6.5200	7.1500	6.3500	6.4000	+1.587%	39	8,418	+440.313%
2026-03-27	6.4000	6.6100	6.2500	6.3000	-9.483%	140	8,446	+448.889%
2026-03-26	7.6500	8.0000	6.9600	6.9600	-10.194%	99	8,443	+396.839%
2026-03-25	8.3000	8.3000	7.6400	7.7500	-5.488%	98	8,443	+346.194%
2026-03-24	9.0000	9.0000	8.0500	8.2000	-11.828%	84	8,430	+321.707%
2026-03-23	10.3500	10.3500	9.2000	9.3000	-8.374%	77	8,408	+271.828%
2026-03-20	10.2000	10.5500	10.0000	10.1500	-7.051%	73	8,402	+240.690%
2026-03-19	11.3000	11.3000	10.8100	10.9200	-8.235%	53	8,410	+216.667%
2026-03-18	12.5700	12.9000	11.9000	11.9000	-8.462%	40	8,392	+190.588%
2026-03-17	14.1600	14.1600	13.0000	13.0000	-7.801%	6	8,402	+166.000%
2026-03-16	13.6500	14.1500	13.6500	14.1000	+1.512%	97	8,403	+145.248%
2026-03-13	14.3400	14.3400	13.8900	13.8900	-12.915%	14	8,391	+148.956%
2026-03-12	16.1500	16.5000	15.9500	15.9500	-1.967%	31	8,379	+116.803%
2026-03-11	17.5500	17.5500	15.8500	16.2700	-4.012%	176	8,380	+112.538%
2026-03-10	17.0000	17.9400	16.9500	16.9500	-9.600%	16	8,218	+104.012%
2026-03-09	17.9500	18.7500	17.7500	18.7500	-3.351%	9	8,217	+84.427%
2026-03-06	20.0000	21.0000	19.3500	19.4000	-2.020%	42	8,216	+78.247%
2026-03-05	19.0000	20.1000	19.0000	19.8000	+3.125%	10	8,210	+74.646%
2026-03-04	18.5000	19.7000	18.0000	19.2000	+8.352%	30	8,208	+80.104%
2026-03-03	15.9500	18.4800	15.4500	17.7200	+7.394%	28	8,203	+95.147%
2026-03-02	15.7500	16.9500	15.7500	16.5000	+7.492%	18	8,207	+109.576%
2026-02-27	15.1000	15.9700	15.1000	15.3500	-10.443%	39	8,209	+125.277%
2026-02-26	17.6000	18.0500	16.5500	17.1400	+12.615%	41	8,204	+101.750%
2026-02-25	14.2000	15.5800	14.2000	15.2200	+12.491%	44	8,192	+127.201%
2026-02-24	12.4500	13.5300	12.4000	13.5300	+8.675%	42	8,192	+155.580%
2026-02-23	14.7000	14.7000	12.3400	12.4500	-16.443%	145	8,183	+177.751%
2026-02-20	14.8000	15.5400	14.8000	14.9000	-1.650%	2,366	8,221	+132.081%
2026-02-19	16.8500	16.9000	15.0000	15.1500	-1.942%	130	6,134	+128.251%
2026-02-18	14.7500	15.5800	14.6500	15.4500	+6.405%	23	6,031	+123.819%
2026-02-17	15.8500	15.8500	14.5200	14.5200	-11.193%	4,033	6,035	+138.154%
2026-02-13	16.5000	17.5000	15.7000	16.3500	-3.540%	21	2,142	+111.498%
2026-02-12	17.2000	17.5200	15.8700	16.9500	-0.528%	43	2,142	+104.012%
2026-02-11	19.4000	19.4000	16.8000	17.0400	-11.204%	21	2,134	+102.934%
2026-02-10	21.3000	22.5400	19.1900	19.1900	-1.841%	74	2,133	+80.198%
2026-02-09	16.7900	19.5800	16.7900	19.5500	+22.571%	89	2,112	+76.880%
2026-02-06	15.6100	16.0000	14.6200	15.9500	+5.629%	235	2,120	+116.803%
2026-02-05	16.5000	16.8500	15.0000	15.1000	-19.894%	153	1,964	+129.007%
2026-02-04	18.0700	19.9800	18.0700	18.8500	+7.714%	88	1,909	+83.448%
2026-02-03	20.5000	20.5000	17.5000	17.5000	-16.667%	128	1,897	+97.600%
2026-02-02	24.2500	24.2500	21.0000	21.0000	-11.690%	114	1,921	+64.667%
2026-01-30	28.0000	28.0000	23.4500	23.7800	-4.880%	173	1,883	+45.416%
2026-01-29	22.9000	27.3800	21.6000	25.0000	-47.302%	523	1,867	+38.320%
2026-01-28	46.4000	47.4400	45.0000	47.4400	+2.241%	102	1,580	-27.108%
2026-01-27	44.3500	46.4000	44.3300	46.4000	+11.942%	26	1,562	-25.474%
2026-01-26	42.6900	42.6900	41.4500	41.4500	+4.804%	4	1,568	-16.574%
2026-01-23	37.5000	41.1700	37.5000	39.5500	+27.170%	50	1,568	-12.566%
2026-01-22	29.7600	32.1000	29.5000	31.1000	+7.986%	12	1,547	+11.190%
2026-01-21	31.8500	31.8500	27.5000	28.8000	-11.248%	40	1,547	+20.069%
2026-01-20	32.1600	32.6500	31.8000	32.4500	-7.418%	29	1,534	+6.564%
2026-01-16	35.3800	35.9500	35.0500	35.0500	+0.257%	29	1,517	-1.341%
2026-01-15	35.1600	36.3000	34.9600	34.9600	-1.243%	26	1,517	-1.087%
2026-01-14	38.2500	38.2500	35.2500	35.4000	-9.694%	32	1,509	-2.316%
2026-01-13	41.0000	41.0500	38.6000	39.2000	-7.678%	8	1,524	-11.786%
2026-01-12	43.4000	43.7500	42.4600	42.4600	-2.838%	41	1,523	-18.559%
2026-01-09	42.5000	43.7000	42.5000	43.7000	-0.997%	3	1,494	-20.870%
2026-01-08	45.2000	45.2000	43.0000	44.1400	-9.826%	29	1,498	-21.658%
2026-01-07	47.0000	48.9500	47.0000	48.9500	+12.918%	17	1,491	-29.356%
2026-01-06	40.5000	43.3500	40.2000	43.3500	+1.832%	21	1,477	-20.231%
2026-01-05	41.6500	42.5700	41.6500	42.5700	+2.578%	11	1,487	-18.769%
2026-01-02	46.5500	46.5500	41.5000	41.5000	-11.457%	12	1,487	-16.675%
2025-12-31	47.8900	48.1400	46.8700	46.8700	-3.955%	19	1,498	-26.221%
2025-12-30	49.3800	49.3800	48.8000	48.8000	+1.245%	8	1,498	-29.139%
2025-12-29	49.2500	49.2500	48.2000	48.2000	-2.528%	19	1,503	-28.257%
2025-12-26	49.2400	49.4500	49.2400	49.4500	-0.323%	13	1,503	-30.071%
2025-12-24	49.6100	49.6100	49.6100	49.6100	-0.121%	1	1,493	-30.296%
2025-12-23	49.8000	50.1400	49.4000	49.6700	-0.561%	83	1,493	-30.381%
2025-12-22	49.9200	50.0000	49.9200	49.9500	+1.524%	5	1,493	-30.771%
2025-12-19	49.7000	50.0100	49.2000	49.2000	-2.959%	40	1,493	-29.715%
2025-12-18	50.9500	50.9500	50.0000	50.7000	+8.798%	41	1,520	-31.795%
2025-12-17	46.6000	46.6000	46.6000	46.6000	-1.166%	2	1,483	-25.794%
2025-12-16	45.9000	47.1500	45.9000	47.1500	+1.924%	5	1,483	-26.660%
2025-12-15	47.2000	47.2000	45.9900	46.2600	-6.959%	16	1,483	-25.249%
2025-12-12	49.7200	49.7200	49.7200	49.7200	-5.060%	2	1,481	-30.451%
2025-12-11	51.2400	53.3000	50.6500	52.3700	+4.323%	24	1,480	-33.970%
2025-12-10	50.9800	50.9800	49.2000	50.2000	-11.072%	8	1,474	-31.116%
2025-12-09	56.4500	56.4500	56.4500	56.4500	-0.739%	1	1,470	-38.742%
2025-12-08	55.5000	56.8700	55.5000	56.8700	+10.664%	2	1,470	-39.195%
2025-12-05	52.5000	52.5000	51.3900	51.3900	+1.361%	51	1,471	-32.711%
2025-12-03	51.0000	51.8000	50.7000	50.7000	-8.862%	5	1,420	-31.795%
2025-12-02	56.2000	56.2000	55.6300	55.6300	+1.886%	18	1,419	-37.839%
2025-12-01	55.1500	55.1500	54.6000	54.6000	-3.260%	27	1,421	-36.667%
2025-11-28	56.8900	57.4000	56.4400	56.4400	+3.750%	22	1,397	-38.731%
2025-11-26	52.6500	55.5000	52.3000	54.4000	+9.899%	120	1,334	-36.434%
2025-11-25	44.6000	49.5500	44.6000	49.5000	+2.804%	26	1,334	-30.141%
2025-11-24	48.5000	49.0000	45.8000	48.1500	-1.915%	52	1,335	-28.183%
2025-11-21	51.4300	51.4300	48.1700	49.0900	-7.639%	31	1,359	-29.558%
2025-11-20	58.5000	58.7700	52.9500	53.1500	-6.426%	25	1,344	-34.939%
2025-11-19	58.8500	60.9200	55.9000	56.8000	-7.657%	13	1,341	-39.120%
2025-11-18	61.2000	61.5100	58.6000	61.5100	-11.241%	25	1,342	-43.781%
2025-11-17	70.3000	70.3000	68.3000	69.3000	-2.394%	7	1,344	-50.101%
2025-11-14	65.5000	71.0000	65.5000	71.0000	+7.936%	29	1,346	-51.296%
2025-11-13	68.5500	71.9000	65.7800	65.7800	-5.325%	58	1,344	-47.431%
2025-11-12	68.5000	69.4800	64.1000	69.4800	+1.194%	68	1,376	-50.230%
2025-11-11	66.4000	68.7000	65.0000	68.6600	+1.945%	28	1,389	-49.636%
2025-11-10	63.8600	67.8000	63.8600	67.3500	+7.160%	38	1,376	-48.656%
2025-11-07	61.7000	63.0600	61.7000	62.8500	-0.711%	98	1,385	-44.980%
2025-11-06	65.0000	65.5000	62.9200	63.3000	-7.591%	59	1,367	-45.371%
2025-11-05	71.7100	71.7100	68.5000	68.5000	-4.596%	126	1,363	-49.518%
2025-11-04	69.7500	72.5500	69.2500	71.8000	-1.509%	31	1,337	-51.838%
2025-11-03	78.2400	78.2400	72.2500	72.9000	-2.800%	16	1,345	-52.565%
2025-10-31	79.5000	79.5000	74.5800	75.0000	-4.337%	85	1,345	-53.893%
2025-10-30	82.5000	82.7400	77.8500	78.4000	-15.106%	27	1,338	-55.893%
2025-10-29	91.8500	92.3500	88.3000	92.3500	-0.912%	14	1,319	-62.555%
2025-10-28	95.6000	96.8000	91.5000	93.2000	+11.617%	21	1,315	-62.897%
2025-10-27	82.0000	84.1000	80.8100	83.5000	+7.575%	36	1,317	-58.587%
2025-10-24	76.8500	77.6200	76.8000	77.6200	+1.199%	5	1,317	-55.450%
2025-10-23	76.7000	76.7000	76.7000	76.7000	+2.939%	1	1,320	-54.915%
2025-10-22	74.5000	74.5100	74.5000	74.5100	+3.285%	2	1,320	-53.590%
2025-10-20	71.0000	72.6000	70.8500	72.1400	-0.125%	39	1,320	-52.065%
2025-10-17	69.6500	72.2300	69.3500	72.2300	+4.833%	21	1,320	-52.125%
2025-10-16	71.7500	72.1500	68.9000	68.9000	-2.270%	12	1,309	-49.811%
2025-10-15	72.4000	73.2000	70.5000	70.5000	+0.714%	8	1,304	-50.950%
2025-10-14	69.0000	71.7000	67.9100	70.0000	-1.754%	26	1,305	-50.600%
2025-10-13	71.7200	71.8000	70.6800	71.2500	+0.636%	11	1,305	-51.467%
2025-10-10	74.4200	74.6800	70.7800	70.8000	-5.976%	99	1,304	-51.158%
2025-10-09	76.2800	76.4500	74.9000	75.3000	-3.375%	14	1,308	-54.077%
2025-10-08	79.2100	79.2100	76.8500	77.9300	+0.270%	47	1,309	-55.627%
2025-10-07	80.7000	80.7000	76.8400	77.7200	-4.049%	14	1,337	-55.507%
2025-10-06	75.3500	81.3000	75.3300	81.0000	+10.974%	17	1,337	-57.309%
2025-10-03	72.7000	74.3700	72.7000	72.9900	+0.606%	11	1,337	-52.624%
2025-10-02	74.0500	74.0500	69.0000	72.5500	-1.494%	11	1,336	-52.336%
2025-10-01	71.5400	74.0000	69.0000	73.6500	+1.867%	26	1,337	-53.048%
2025-09-30	69.6000	72.6000	69.1400	72.3000	+2.510%	39	1,344	-52.172%
2025-09-29	70.3000	71.7500	69.6000	70.5300	+2.828%	14	1,341	-50.971%
2025-09-26	68.3000	70.0000	66.8100	68.5900	+3.814%	20	1,341	-49.584%
2025-09-25	67.8000	67.8000	66.0000	66.0700	-2.480%	26	1,347	-47.662%
2025-09-24	67.0000	68.1000	67.0000	67.7500	-1.555%	8	1,333	-48.959%
2025-09-23	70.0000	70.0000	68.5100	68.8200	-3.883%	23	1,334	-49.753%
2025-09-22	71.6300	72.2000	70.0500	71.6000	+2.140%	25	1,335	-51.704%
2025-09-19	69.0000	70.7000	69.0000	70.1000	+3.852%	7	1,334	-50.670%
2025-09-18	66.7400	70.0000	66.7400	67.5000	+0.238%	37	1,335	-48.770%
2025-09-17	67.5500	68.2000	65.9700	67.3400	-0.971%	11	1,329	-48.649%
2025-09-16	70.0000	71.0000	67.6000	68.0000	-4.387%	22	1,327	-49.147%
2025-09-15	69.0500	71.1200	68.6000	71.1200	+2.331%	16	1,327	-51.378%
2025-09-12	64.0000	70.0000	64.0000	69.5000	+12.642%	28	1,327	-50.245%
2025-09-11	61.7000	63.1500	61.7000	61.7000	-0.484%	16	1,330	-43.955%
2025-09-10	60.2500	62.6500	60.2500	62.0000	+3.299%	41	1,340	-44.226%
2025-09-09	62.3000	62.3000	60.0000	60.0200	+0.486%	48	1,364	-42.386%
2025-09-08	60.0100	62.0000	59.6000	59.7300	+2.983%	40	1,394	-42.106%
2025-09-05	62.4400	62.4400	58.0000	58.0000	-13.239%	45	1,390	-40.379%
2025-09-04	66.4000	66.8500	66.1200	66.8500	+3.885%	10	1,363	-48.272%
2025-09-03	65.8000	66.2000	64.3500	64.3500	-1.304%	29	1,365	-46.263%
2025-09-02	62.7400	65.2000	62.7400	65.2000	-2.468%	10	1,365	-46.963%
2025-08-29	67.6000	67.9500	65.4200	66.8500	-2.123%	24	1,363	-48.272%
2025-08-28	67.1000	68.3000	66.0300	68.3000	+3.407%	22	1,363	-49.370%
2025-08-27	62.7000	66.0500	62.7000	66.0500	+3.999%	109	1,362	-47.646%
2025-08-26	65.4500	65.4500	62.3500	63.5100	-3.773%	10	1,346	-45.552%
2025-08-25	66.5000	67.5000	66.0000	66.0000	-2.741%	9	1,348	-47.606%
2025-08-22	68.3200	69.6000	67.4500	67.8600	+0.533%	20	1,348	-49.042%
2025-08-21	68.0100	68.0100	67.2500	67.5000	+0.746%	41	1,341	-48.770%
2025-08-20	68.5000	68.7400	66.9000	67.0000	-3.221%	25	1,342	-48.388%
2025-08-19	72.0000	72.3000	69.0000	69.2300	-5.617%	36	1,352	-50.051%
2025-08-18	76.0000	76.0000	73.3500	73.3500	-5.962%	8	1,352	-52.856%
2025-08-15	80.0300	80.0300	78.0000	78.0000	-1.253%	2	1,352	-55.667%
2025-08-14	78.9900	78.9900	78.9900	78.9900	-1.263%	1	1,352	-56.222%
2025-08-13	83.2500	83.2500	80.0000	80.0000	-2.641%	6	1,352	-56.775%
2025-08-12	80.8500	82.1700	80.7500	82.1700	+1.633%	18	1,353	-57.917%
2025-08-11	79.0500	81.9000	79.0500	80.8500	+4.647%	34	1,359	-57.229%
2025-08-08	77.2600	77.2600	77.2600	77.2600	-5.677%	1	1,359	-55.242%
2025-08-06	81.9500	81.9500	81.9100	81.9100	-6.335%	2	1,359	-57.783%
2025-08-05	89.3000	89.3000	87.4500	87.4500	-1.951%	3	1,361	-60.457%
2025-08-04	87.5000	90.5500	87.4500	89.1900	+11.265%	13	1,359	-61.229%
2025-08-01	85.8600	86.0000	80.1600	80.1600	-8.336%	29	1,357	-56.861%
2025-07-31	100.3400	100.3400	87.2500	87.4500	+21.038%	70	1,360	-60.457%
2025-07-30	72.0100	73.7200	72.0100	72.2500	-1.027%	125	1,366	-52.138%
2025-07-29	75.6500	75.6500	72.9500	73.0000	+0.690%	6	1,253	-52.630%
2025-07-28	74.3500	74.3500	72.5000	72.5000	-5.229%	22	1,254	-52.303%
2025-07-25	76.1700	76.5000	76.1700	76.5000	+4.508%	4	1,237	-54.797%
2025-07-24	72.0000	73.2500	72.0000	73.2000	+9.091%	3	1,238	-52.760%
2025-07-23	67.1000	67.1000	67.1000	67.1000	-3.772%	1	1,238	-48.465%
2025-07-22	69.7300	69.7300	69.7300	69.7300	-2.883%	1	1,238	-50.409%
2025-07-21	71.8100	71.8100	71.8000	71.8000	-1.752%	2	1,238	-51.838%
2025-07-18	74.8300	74.8300	71.6000	73.0800	-0.571%	12	1,236	-52.682%
2025-07-17	71.0000	74.8900	70.5000	73.5000	+4.790%	11	1,235	-52.952%
2025-07-16	69.8500	70.1500	69.8500	70.1400	-0.834%	4	1,241	-50.699%
2025-07-15	70.0000	70.7300	69.5100	70.7300	+2.211%	74	1,239	-51.110%
2025-07-11	69.1500	69.2500	69.1500	69.2000	+3.207%	6	1,228	-50.029%
2025-07-10	67.0500	67.0500	67.0500	67.0500	-0.164%	1	1,228	-48.427%
2025-07-09	67.4600	70.0400	67.1600	67.1600	+5.102%	21	1,228	-48.511%
2025-07-08	63.9000	63.9000	63.9000	63.9000	-2.888%	1	1,223	-45.884%
2025-07-07	65.8000	65.8000	65.8000	65.8000	-0.484%	2	1,224	-47.447%
2025-07-03	65.5000	66.1200	65.5000	66.1200	+8.929%	4	1,224	-47.701%
2025-07-02	61.8000	61.8000	60.7000	60.7000	-2.942%	62	1,224	-43.031%
2025-07-01	64.4700	64.4700	62.5400	62.5400	-6.447%	4	1,176	-44.707%
2025-06-30	66.8500	66.8500	66.8500	66.8500	+1.365%	1	1,174	-48.272%
2025-06-27	66.7000	66.7000	65.9500	65.9500	-0.091%	12	1,175	-47.566%
2025-06-26	64.8000	66.0100	64.8000	66.0100	+5.515%	8	1,165	-47.614%
2025-06-25	63.4500	63.4500	62.5600	62.5600	+1.790%	13	1,160	-44.725%
2025-06-24	61.4600	61.4600	61.4600	61.4600	+4.524%	30	1,151	-43.736%
2025-06-23	58.8000	58.8000	58.8000	58.8000	+3.612%	10	1,121	-41.190%
2025-06-20	57.3500	57.3500	56.7500	56.7500	+2.050%	34	1,121	-39.066%
2025-06-18	55.6100	55.6100	55.6100	55.6100	-1.732%	5	1,126	-37.817%
2025-06-17	56.5900	56.5900	56.5900	56.5900	-2.549%	2	1,126	-38.894%
2025-06-16	56.3300	58.0700	56.3300	58.0700	+0.641%	4	1,124	-40.451%
2025-06-12	54.8500	57.9500	54.8500	57.7000	+11.498%	21	1,122	-40.069%
2025-06-10	52.2500	52.3000	51.7000	51.7500	-3.900%	6	1,110	-33.179%
2025-06-09	53.8500	53.8500	53.8500	53.8500	+1.412%	1	1,107	-35.785%
2025-06-06	52.1900	53.1000	52.1900	53.1000	+4.548%	12	1,106	-34.878%
2025-06-05	51.0000	51.1000	50.7900	50.7900	+1.075%	8	1,104	-31.916%
2025-06-04	49.4500	50.2500	49.4500	50.2500	+4.037%	23	1,104	-31.184%
2025-05-30	48.3000	48.3000	48.3000	48.3000	-0.412%	2	1,104	-28.406%
2025-05-28	48.5000	48.5000	48.5000	48.5000	-1.020%	1	1,105	-28.701%
2025-05-27	49.0000	49.0000	49.0000	49.0000	+9.253%	1	1,105	-29.429%
2025-05-23	44.8500	44.8500	44.8500	44.8500	-5.579%	2	1,105	-22.899%
2025-05-20	47.3600	47.5000	47.3600	47.5000	-1.961%	2	1,105	-27.200%
2025-05-19	47.3500	48.8600	47.3500	48.4500	+6.789%	9	1,106	-28.627%
2025-05-16	44.5800	45.8500	44.2000	45.3700	-0.286%	40	1,110	-23.782%
2025-05-15	45.6700	47.0300	45.2000	45.5000	-0.807%	12	1,110	-24.000%
2025-05-14	45.1400	45.8700	45.1400	45.8700	+6.452%	7	1,109	-24.613%
2025-05-13	43.0900	43.0900	43.0900	43.0900	+0.537%	7	1,110	-19.749%
2025-05-12	43.5000	43.5000	42.8100	42.8600	+5.567%	36	1,103	-19.319%
2025-05-09	40.6000	40.6000	40.6000	40.6000	-4.064%	2	1,103	-14.828%
2025-05-08	40.4200	42.3200	40.4200	42.3200	+11.018%	7	1,104	-18.289%
2025-05-06	38.1200	38.1200	38.1200	38.1200	-6.683%	1	1,099	-9.286%
2025-05-05	39.6400	40.9000	39.6400	40.8500	+5.284%	5	1,098	-15.349%
2025-05-02	39.0000	39.0000	38.8000	38.8000	+7.123%	4	1,101	-10.876%
2025-05-01	35.8400	38.2000	35.6500	36.2200	+74.554%	21	1,101	-4.528%
2025-04-30	20.7500	20.7500	20.7500	20.7500	+1.716%	1	1,097	+66.651%
2025-04-28	20.4000	20.4000	20.4000	20.4000	+4.082%	1	1,098	+69.510%
2025-04-24	17.8500	19.6000	17.8500	19.6000	+14.352%	3	1,099	+76.429%
2025-04-23	17.4100	17.4100	17.1400	17.1400	+23.044%	3	1,101	+101.750%
2025-04-21	14.2500	14.2500	13.9300	13.9300	-18.681%	7	1,100	+148.241%
2025-04-16	18.9400	18.9400	17.1300	17.1300	-7.405%	7	1,102	+101.868%
2025-04-10	18.5000	18.5000	18.5000	18.5000	-15.909%	1	1,109	+86.919%
2025-04-09	22.0000	22.0000	22.0000	22.0000	+58.273%	1	1,109	+57.182%
2025-04-07	13.6000	13.9000	13.6000	13.9000	-26.455%	2	1,111	+148.777%
2025-04-03	18.9000	18.9000	18.9000	18.9000	+1.015%	1	1,111	+82.963%
2025-04-01	17.9500	18.7100	17.9500	18.7100	-2.144%	12	1,112	+84.821%
2025-03-28	19.8500	19.8500	19.1200	19.1200	-15.697%	8	1,124	+80.858%
2025-03-27	22.6800	22.6800	22.6800	22.6800	+1.477%	1	1,123	+52.469%
2025-03-26	22.7500	22.7500	22.3500	22.3500	-5.736%	13	1,123	+54.720%
2025-03-25	23.8000	23.8000	23.7100	23.7100	+0.894%	3	1,113	+45.846%
2025-03-24	23.5000	23.5000	23.5000	23.5000	+9.813%	1	1,113	+47.149%
2025-03-21	21.4500	21.4500	21.4000	21.4000	-2.727%	4	1,113	+61.589%
2025-03-20	22.1000	22.1000	22.0000	22.0000	-0.452%	2	1,113	+57.182%
2025-03-19	22.7500	22.7500	22.1000	22.1000	-9.574%	139	1,113	+56.471%
2025-03-17	23.9000	24.4400	23.6900	24.4400	+10.488%	4	1,203	+41.489%
2025-03-14	22.1200	22.1200	22.1200	22.1200	+2.550%	10	1,205	+56.329%
2025-03-13	21.5500	21.5700	21.5500	21.5700	-6.704%	2	1,209	+60.315%
2025-03-12	23.2000	23.2000	23.1200	23.1200	+1.940%	4	1,209	+49.567%
2025-03-10	23.5000	23.5000	22.5000	22.6800	-11.059%	4	1,212	+52.469%
2025-03-07	27.3200	27.3200	25.5000	25.5000	-13.851%	30	1,209	+35.608%
2025-03-06	29.6500	29.6500	29.6000	29.6000	+0.817%	100	1,118	+16.824%
2025-03-05	26.0000	29.3600	26.0000	29.3600	+21.072%	202	1,118	+17.779%