Dark

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

EOD

Aug 3, 2026

36.94+48.056%(+11.99)983

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.8500	37.3500	27.0000	36.9400	+48.056%	983	10,887	0.000%
2026-07-31	21.0000	24.9500	19.4500	24.9500	+22.967%	343	10,569	+48.056%
2026-07-30	16.7400	22.8000	15.8000	20.2900	+113.579%	577	10,642	+82.060%
2026-07-29	8.8800	10.1000	8.8800	9.5000	+1.713%	121	10,613	+288.842%
2026-07-28	10.0400	10.6400	9.3400	9.3400	-1.684%	77	10,521	+295.503%
2026-07-27	9.3700	9.7000	9.0000	9.5000	+18.750%	70	10,522	+288.842%
2026-07-24	8.8000	8.9000	8.0000	8.0000	-5.325%	32	10,518	+361.750%
2026-07-23	10.4000	10.4000	8.0000	8.4500	-20.433%	29	10,500	+337.160%
2026-07-22	10.8500	11.0000	10.2000	10.6200	-13.729%	55	10,508	+247.834%
2026-07-21	12.2500	12.4500	12.2500	12.3100	-2.841%	11	10,481	+200.081%
2026-07-20	12.6700	12.6700	12.6700	12.6700	+2.177%	7	10,476	+191.555%
2026-07-17	12.3000	12.7100	11.4500	12.4000	-11.869%	13	10,469	+197.903%
2026-07-16	13.1000	14.0700	13.0000	14.0700	+15.517%	20	10,469	+162.544%
2026-07-15	11.6500	13.0000	11.6500	12.1800	+17.795%	24	10,462	+203.284%
2026-07-14	9.3500	10.6900	9.3500	10.3400	-12.743%	60	10,467	+257.253%
2026-07-13	11.4000	11.8500	10.6500	11.8500	+11.792%	68	10,426	+211.730%
2026-07-10	11.0500	11.0500	10.2000	10.6000	+11.579%	28	10,425	+248.491%
2026-07-09	9.3500	9.5000	9.2000	9.5000	-3.061%	4	10,412	+288.842%
2026-07-08	10.1000	10.1000	9.5700	9.8000	-11.632%	48	10,412	+276.939%
2026-07-07	12.8000	12.8300	11.0900	11.0900	+0.635%	34	10,414	+233.093%
2026-07-06	11.3500	11.4700	10.5000	11.0200	-9.672%	64	10,416	+235.209%
2026-07-02	11.9000	12.5000	11.8000	12.2000	+7.489%	21	10,427	+202.787%
2026-07-01	10.0900	11.9500	9.6900	11.3500	+25.000%	71	10,427	+225.463%
2026-06-30	9.4500	9.4500	8.7000	9.0800	+3.535%	22	10,397	+306.828%
2026-06-29	10.6000	10.6000	8.5500	8.7700	-9.401%	48	10,396	+321.209%
2026-06-26	7.7500	10.0000	7.7500	9.6800	+38.286%	344	10,390	+281.612%
2026-06-25	7.2000	7.5500	6.4800	7.0000	-8.497%	76	10,275	+427.714%
2026-06-24	8.9000	8.9600	7.6500	7.6500	-11.047%	124	10,275	+382.876%
2026-06-23	8.9200	9.4600	8.6000	8.6000	+7.500%	178	10,168	+329.535%
2026-06-22	10.1000	10.2000	8.0000	8.0000	-20.792%	113	10,128	+361.750%
2026-06-18	9.8800	10.2800	9.3000	10.1000	+3.590%	146	10,453	+265.743%
2026-06-17	11.0000	11.7200	9.6100	9.7500	-20.408%	3,465	10,453	+278.872%
2026-06-16	12.5200	12.5600	12.1000	12.2500	-9.594%	11	10,453	+201.551%
2026-06-15	12.9000	14.1800	12.9000	13.5500	+13.011%	108	10,451	+172.620%
2026-06-12	11.3500	12.2900	11.3500	11.9900	+2.479%	51	10,447	+208.090%
2026-06-11	12.5500	12.5500	11.0500	11.7000	-13.011%	341	10,454	+215.726%
2026-06-10	13.5000	14.5800	13.4500	13.4500	-8.503%	16	10,545	+174.647%
2026-06-09	15.8200	16.5500	13.5900	14.7000	-11.976%	38	10,547	+151.293%
2026-06-08	16.7900	16.8500	15.8000	16.7000	-4.571%	3,670	10,542	+121.198%
2026-06-05	20.5800	20.5800	17.2400	17.5000	-15.987%	66	9,967	+111.086%
2026-06-04	22.8500	23.0000	20.5900	20.8300	-4.668%	81	9,938	+77.340%
2026-06-03	22.0000	22.6100	20.4300	21.8500	-14.914%	59	9,918	+69.062%
2026-06-02	28.0000	29.8500	25.5000	25.6800	-23.730%	774	9,917	+43.847%
2026-06-01	32.1000	35.5000	31.6800	33.6700	+28.023%	1,595	9,291	+9.712%
2026-05-29	22.1500	26.3000	22.1400	26.3000	+41.779%	459	9,342	+40.456%
2026-05-28	16.0200	20.0000	16.0200	18.5500	+23.256%	1,463	9,341	+99.137%
2026-05-27	14.9500	15.5800	14.4600	15.0500	-3.834%	162	8,769	+145.449%
2026-05-26	15.0000	16.1300	14.9500	15.6500	-3.988%	40	8,772	+136.038%
2026-05-22	16.6800	16.6800	15.8900	16.3000	-2.628%	11	8,771	+126.626%
2026-05-21	17.0000	17.0000	16.7400	16.7400	+1.455%	4	8,771	+120.669%
2026-05-20	15.2500	16.5000	15.2500	16.5000	-0.302%	5	8,771	+123.879%
2026-05-19	19.2000	20.5500	16.5500	16.5500	-4.994%	15	8,775	+123.202%
2026-05-18	17.2600	18.0000	16.2500	17.4200	-3.330%	15	8,775	+112.055%
2026-05-15	16.5000	19.4000	15.8000	18.0200	+27.350%	99	8,775	+104.994%
2026-05-14	12.6500	14.8000	11.9500	14.1500	+11.417%	13	8,758	+161.060%
2026-05-13	12.0100	12.8000	11.7500	12.7000	-1.550%	28	8,754	+190.866%
2026-05-12	13.2000	13.5000	12.7400	12.9000	-5.977%	62	8,754	+186.357%
2026-05-11	13.5300	13.7500	13.1500	13.7200	-6.348%	45	8,754	+169.242%
2026-05-08	14.8000	15.1000	14.3000	14.6500	-7.278%	35	8,764	+152.150%
2026-05-07	16.9000	17.2500	15.7500	15.8000	+13.506%	107	8,758	+133.797%
2026-05-06	12.0000	14.7400	12.0000	13.9200	+10.476%	51	8,755	+165.374%
2026-05-05	14.1000	14.1000	12.3500	12.6000	-7.353%	32	8,729	+193.175%
2026-05-04	15.5500	15.9000	13.6000	13.6000	-9.212%	39	8,714	+171.618%
2026-05-01	15.4500	15.4500	14.3900	14.9800	+9.025%	53	8,705	+146.595%
2026-04-30	15.0300	15.3000	11.7000	13.7400	-31.300%	151	8,705	+168.850%
2026-04-29	20.4000	20.8500	19.6200	20.0000	-9.091%	65	8,755	+84.700%
2026-04-28	21.0000	22.0000	20.5500	22.0000	+7.579%	77	8,731	+67.909%
2026-04-27	20.2000	20.9500	18.7700	20.4500	+1.539%	50	8,749	+80.636%
2026-04-24	17.8000	20.1400	17.8000	20.1400	+14.172%	100	8,715	+83.416%
2026-04-23	18.7000	18.8100	16.5400	17.6400	-19.818%	41	8,774	+109.410%
2026-04-22	19.4000	22.0000	19.4000	22.0000	+15.607%	156	8,782	+67.909%
2026-04-21	18.1000	20.7000	18.1000	19.0300	+9.368%	53	8,752	+94.115%
2026-04-20	18.5500	19.1000	17.2300	17.4000	-9.375%	57	8,756	+112.299%
2026-04-17	19.5500	22.4500	18.9100	19.2000	+1.053%	104	8,750	+92.396%
2026-04-16	18.2000	19.2500	17.4900	19.0000	+12.961%	588	8,718	+94.421%
2026-04-15	13.8500	17.5200	13.8500	16.8200	+37.418%	59	8,716	+119.620%
2026-04-14	12.0000	13.3100	12.0000	12.2400	+16.019%	140	8,693	+201.797%
2026-04-13	7.7000	10.5500	7.7000	10.5500	+37.908%	150	8,687	+250.142%
2026-04-10	7.5000	7.8000	7.4000	7.6500	+4.795%	24	8,583	+382.876%
2026-04-09	6.8500	7.3000	6.3500	7.3000	-3.311%	201	8,584	+406.027%
2026-04-08	8.2000	8.2000	7.4500	7.5500	+10.219%	104	8,410	+389.272%
2026-04-07	7.1000	7.2000	6.8300	6.8500	-6.164%	7	8,412	+439.270%
2026-04-06	7.7000	7.7000	7.0500	7.3000	+0.968%	46	8,414	+406.027%
2026-04-02	6.9500	7.2300	6.9500	7.2300	+0.417%	2	8,434	+410.927%
2026-04-01	7.7000	7.7000	7.2000	7.2000	-5.013%	24	8,434	+413.056%
2026-03-31	7.1500	7.5800	6.5500	7.5800	+18.438%	118	8,421	+387.335%
2026-03-30	6.5200	7.1500	6.3500	6.4000	+1.587%	39	8,418	+477.188%
2026-03-27	6.4000	6.6100	6.2500	6.3000	-9.483%	140	8,446	+486.349%
2026-03-26	7.6500	8.0000	6.9600	6.9600	-10.194%	99	8,443	+430.747%
2026-03-25	8.3000	8.3000	7.6400	7.7500	-5.488%	98	8,443	+376.645%
2026-03-24	9.0000	9.0000	8.0500	8.2000	-11.828%	84	8,430	+350.488%
2026-03-23	10.3500	10.3500	9.2000	9.3000	-8.374%	77	8,408	+297.204%
2026-03-20	10.2000	10.5500	10.0000	10.1500	-7.051%	73	8,402	+263.941%
2026-03-19	11.3000	11.3000	10.8100	10.9200	-8.235%	53	8,410	+238.278%
2026-03-18	12.5700	12.9000	11.9000	11.9000	-8.462%	40	8,392	+210.420%
2026-03-17	14.1600	14.1600	13.0000	13.0000	-7.801%	6	8,402	+184.154%
2026-03-16	13.6500	14.1500	13.6500	14.1000	+1.512%	97	8,403	+161.986%
2026-03-13	14.3400	14.3400	13.8900	13.8900	-12.915%	14	8,391	+165.947%
2026-03-12	16.1500	16.5000	15.9500	15.9500	-1.967%	31	8,379	+131.599%
2026-03-11	17.5500	17.5500	15.8500	16.2700	-4.012%	176	8,380	+127.044%
2026-03-10	17.0000	17.9400	16.9500	16.9500	-9.600%	16	8,218	+117.935%
2026-03-09	17.9500	18.7500	17.7500	18.7500	-3.351%	9	8,217	+97.013%
2026-03-06	20.0000	21.0000	19.3500	19.4000	-2.020%	42	8,216	+90.412%
2026-03-05	19.0000	20.1000	19.0000	19.8000	+3.125%	10	8,210	+86.566%
2026-03-04	18.5000	19.7000	18.0000	19.2000	+8.352%	30	8,208	+92.396%
2026-03-03	15.9500	18.4800	15.4500	17.7200	+7.394%	28	8,203	+108.465%
2026-03-02	15.7500	16.9500	15.7500	16.5000	+7.492%	18	8,207	+123.879%
2026-02-27	15.1000	15.9700	15.1000	15.3500	-10.443%	39	8,209	+140.651%
2026-02-26	17.6000	18.0500	16.5500	17.1400	+12.615%	41	8,204	+115.519%
2026-02-25	14.2000	15.5800	14.2000	15.2200	+12.491%	44	8,192	+142.707%
2026-02-24	12.4500	13.5300	12.4000	13.5300	+8.675%	42	8,192	+173.023%
2026-02-23	14.7000	14.7000	12.3400	12.4500	-16.443%	145	8,183	+196.707%
2026-02-20	14.8000	15.5400	14.8000	14.9000	-1.650%	2,366	8,221	+147.919%
2026-02-19	16.8500	16.9000	15.0000	15.1500	-1.942%	130	6,134	+143.828%
2026-02-18	14.7500	15.5800	14.6500	15.4500	+6.405%	23	6,031	+139.094%
2026-02-17	15.8500	15.8500	14.5200	14.5200	-11.193%	4,033	6,035	+154.408%
2026-02-13	16.5000	17.5000	15.7000	16.3500	-3.540%	21	2,142	+125.933%
2026-02-12	17.2000	17.5200	15.8700	16.9500	-0.528%	43	2,142	+117.935%
2026-02-11	19.4000	19.4000	16.8000	17.0400	-11.204%	21	2,134	+116.784%
2026-02-10	21.3000	22.5400	19.1900	19.1900	-1.841%	74	2,133	+92.496%
2026-02-09	16.7900	19.5800	16.7900	19.5500	+22.571%	89	2,112	+88.951%
2026-02-06	15.6100	16.0000	14.6200	15.9500	+5.629%	235	2,120	+131.599%
2026-02-05	16.5000	16.8500	15.0000	15.1000	-19.894%	153	1,964	+144.636%
2026-02-04	18.0700	19.9800	18.0700	18.8500	+7.714%	88	1,909	+95.968%
2026-02-03	20.5000	20.5000	17.5000	17.5000	-16.667%	128	1,897	+111.086%
2026-02-02	24.2500	24.2500	21.0000	21.0000	-11.690%	114	1,921	+75.905%
2026-01-30	28.0000	28.0000	23.4500	23.7800	-4.880%	173	1,883	+55.341%
2026-01-29	22.9000	27.3800	21.6000	25.0000	-47.302%	523	1,867	+47.760%
2026-01-28	46.4000	47.4400	45.0000	47.4400	+2.241%	102	1,580	-22.133%
2026-01-27	44.3500	46.4000	44.3300	46.4000	+11.942%	26	1,562	-20.388%
2026-01-26	42.6900	42.6900	41.4500	41.4500	+4.804%	4	1,568	-10.881%
2026-01-23	37.5000	41.1700	37.5000	39.5500	+27.170%	50	1,568	-6.599%
2026-01-22	29.7600	32.1000	29.5000	31.1000	+7.986%	12	1,547	+18.778%
2026-01-21	31.8500	31.8500	27.5000	28.8000	-11.248%	40	1,547	+28.264%
2026-01-20	32.1600	32.6500	31.8000	32.4500	-7.418%	29	1,534	+13.837%
2026-01-16	35.3800	35.9500	35.0500	35.0500	+0.257%	29	1,517	+5.392%
2026-01-15	35.1600	36.3000	34.9600	34.9600	-1.243%	26	1,517	+5.664%
2026-01-14	38.2500	38.2500	35.2500	35.4000	-9.694%	32	1,509	+4.350%
2026-01-13	41.0000	41.0500	38.6000	39.2000	-7.678%	8	1,524	-5.765%
2026-01-12	43.4000	43.7500	42.4600	42.4600	-2.838%	41	1,523	-13.000%
2026-01-09	42.5000	43.7000	42.5000	43.7000	-0.997%	3	1,494	-15.469%
2026-01-08	45.2000	45.2000	43.0000	44.1400	-9.826%	29	1,498	-16.312%
2026-01-07	47.0000	48.9500	47.0000	48.9500	+12.918%	17	1,491	-24.535%
2026-01-06	40.5000	43.3500	40.2000	43.3500	+1.832%	21	1,477	-14.787%
2026-01-05	41.6500	42.5700	41.6500	42.5700	+2.578%	11	1,487	-13.225%
2026-01-02	46.5500	46.5500	41.5000	41.5000	-11.457%	12	1,487	-10.988%
2025-12-31	47.8900	48.1400	46.8700	46.8700	-3.955%	19	1,498	-21.186%
2025-12-30	49.3800	49.3800	48.8000	48.8000	+1.245%	8	1,498	-24.303%
2025-12-29	49.2500	49.2500	48.2000	48.2000	-2.528%	19	1,503	-23.361%
2025-12-26	49.2400	49.4500	49.2400	49.4500	-0.323%	13	1,503	-25.298%
2025-12-24	49.6100	49.6100	49.6100	49.6100	-0.121%	1	1,493	-25.539%
2025-12-23	49.8000	50.1400	49.4000	49.6700	-0.561%	83	1,493	-25.629%
2025-12-22	49.9200	50.0000	49.9200	49.9500	+1.524%	5	1,493	-26.046%
2025-12-19	49.7000	50.0100	49.2000	49.2000	-2.959%	40	1,493	-24.919%
2025-12-18	50.9500	50.9500	50.0000	50.7000	+8.798%	41	1,520	-27.140%
2025-12-17	46.6000	46.6000	46.6000	46.6000	-1.166%	2	1,483	-20.730%
2025-12-16	45.9000	47.1500	45.9000	47.1500	+1.924%	5	1,483	-21.654%
2025-12-15	47.2000	47.2000	45.9900	46.2600	-6.959%	16	1,483	-20.147%
2025-12-12	49.7200	49.7200	49.7200	49.7200	-5.060%	2	1,481	-25.704%
2025-12-11	51.2400	53.3000	50.6500	52.3700	+4.323%	24	1,480	-29.463%
2025-12-10	50.9800	50.9800	49.2000	50.2000	-11.072%	8	1,474	-26.414%
2025-12-09	56.4500	56.4500	56.4500	56.4500	-0.739%	1	1,470	-34.562%
2025-12-08	55.5000	56.8700	55.5000	56.8700	+10.664%	2	1,470	-35.045%
2025-12-05	52.5000	52.5000	51.3900	51.3900	+1.361%	51	1,471	-28.118%
2025-12-03	51.0000	51.8000	50.7000	50.7000	-8.862%	5	1,420	-27.140%
2025-12-02	56.2000	56.2000	55.6300	55.6300	+1.886%	18	1,419	-33.597%
2025-12-01	55.1500	55.1500	54.6000	54.6000	-3.260%	27	1,421	-32.344%
2025-11-28	56.8900	57.4000	56.4400	56.4400	+3.750%	22	1,397	-34.550%
2025-11-26	52.6500	55.5000	52.3000	54.4000	+9.899%	120	1,334	-32.096%
2025-11-25	44.6000	49.5500	44.6000	49.5000	+2.804%	26	1,334	-25.374%
2025-11-24	48.5000	49.0000	45.8000	48.1500	-1.915%	52	1,335	-23.281%
2025-11-21	51.4300	51.4300	48.1700	49.0900	-7.639%	31	1,359	-24.750%
2025-11-20	58.5000	58.7700	52.9500	53.1500	-6.426%	25	1,344	-30.499%
2025-11-19	58.8500	60.9200	55.9000	56.8000	-7.657%	13	1,341	-34.965%
2025-11-18	61.2000	61.5100	58.6000	61.5100	-11.241%	25	1,342	-39.945%
2025-11-17	70.3000	70.3000	68.3000	69.3000	-2.394%	7	1,344	-46.696%
2025-11-14	65.5000	71.0000	65.5000	71.0000	+7.936%	29	1,346	-47.972%
2025-11-13	68.5500	71.9000	65.7800	65.7800	-5.325%	58	1,344	-43.843%
2025-11-12	68.5000	69.4800	64.1000	69.4800	+1.194%	68	1,376	-46.834%
2025-11-11	66.4000	68.7000	65.0000	68.6600	+1.945%	28	1,389	-46.199%
2025-11-10	63.8600	67.8000	63.8600	67.3500	+7.160%	38	1,376	-45.152%
2025-11-07	61.7000	63.0600	61.7000	62.8500	-0.711%	98	1,385	-41.225%
2025-11-06	65.0000	65.5000	62.9200	63.3000	-7.591%	59	1,367	-41.643%
2025-11-05	71.7100	71.7100	68.5000	68.5000	-4.596%	126	1,363	-46.073%
2025-11-04	69.7500	72.5500	69.2500	71.8000	-1.509%	31	1,337	-48.552%
2025-11-03	78.2400	78.2400	72.2500	72.9000	-2.800%	16	1,345	-49.328%
2025-10-31	79.5000	79.5000	74.5800	75.0000	-4.337%	85	1,345	-50.747%
2025-10-30	82.5000	82.7400	77.8500	78.4000	-15.106%	27	1,338	-52.883%
2025-10-29	91.8500	92.3500	88.3000	92.3500	-0.912%	14	1,319	-60.000%
2025-10-28	95.6000	96.8000	91.5000	93.2000	+11.617%	21	1,315	-60.365%
2025-10-27	82.0000	84.1000	80.8100	83.5000	+7.575%	36	1,317	-55.760%
2025-10-24	76.8500	77.6200	76.8000	77.6200	+1.199%	5	1,317	-52.409%
2025-10-23	76.7000	76.7000	76.7000	76.7000	+2.939%	1	1,320	-51.838%
2025-10-22	74.5000	74.5100	74.5000	74.5100	+3.285%	2	1,320	-50.423%
2025-10-20	71.0000	72.6000	70.8500	72.1400	-0.125%	39	1,320	-48.794%
2025-10-17	69.6500	72.2300	69.3500	72.2300	+4.833%	21	1,320	-48.858%
2025-10-16	71.7500	72.1500	68.9000	68.9000	-2.270%	12	1,309	-46.386%
2025-10-15	72.4000	73.2000	70.5000	70.5000	+0.714%	8	1,304	-47.603%
2025-10-14	69.0000	71.7000	67.9100	70.0000	-1.754%	26	1,305	-47.229%
2025-10-13	71.7200	71.8000	70.6800	71.2500	+0.636%	11	1,305	-48.154%
2025-10-10	74.4200	74.6800	70.7800	70.8000	-5.976%	99	1,304	-47.825%
2025-10-09	76.2800	76.4500	74.9000	75.3000	-3.375%	14	1,308	-50.943%
2025-10-08	79.2100	79.2100	76.8500	77.9300	+0.270%	47	1,309	-52.598%
2025-10-07	80.7000	80.7000	76.8400	77.7200	-4.049%	14	1,337	-52.470%
2025-10-06	75.3500	81.3000	75.3300	81.0000	+10.974%	17	1,337	-54.395%
2025-10-03	72.7000	74.3700	72.7000	72.9900	+0.606%	11	1,337	-49.390%
2025-10-02	74.0500	74.0500	69.0000	72.5500	-1.494%	11	1,336	-49.083%
2025-10-01	71.5400	74.0000	69.0000	73.6500	+1.867%	26	1,337	-49.844%
2025-09-30	69.6000	72.6000	69.1400	72.3000	+2.510%	39	1,344	-48.907%
2025-09-29	70.3000	71.7500	69.6000	70.5300	+2.828%	14	1,341	-47.625%
2025-09-26	68.3000	70.0000	66.8100	68.5900	+3.814%	20	1,341	-46.144%
2025-09-25	67.8000	67.8000	66.0000	66.0700	-2.480%	26	1,347	-44.090%
2025-09-24	67.0000	68.1000	67.0000	67.7500	-1.555%	8	1,333	-45.476%
2025-09-23	70.0000	70.0000	68.5100	68.8200	-3.883%	23	1,334	-46.324%
2025-09-22	71.6300	72.2000	70.0500	71.6000	+2.140%	25	1,335	-48.408%
2025-09-19	69.0000	70.7000	69.0000	70.1000	+3.852%	7	1,334	-47.304%
2025-09-18	66.7400	70.0000	66.7400	67.5000	+0.238%	37	1,335	-45.274%
2025-09-17	67.5500	68.2000	65.9700	67.3400	-0.971%	11	1,329	-45.144%
2025-09-16	70.0000	71.0000	67.6000	68.0000	-4.387%	22	1,327	-45.676%
2025-09-15	69.0500	71.1200	68.6000	71.1200	+2.331%	16	1,327	-48.060%
2025-09-12	64.0000	70.0000	64.0000	69.5000	+12.642%	28	1,327	-46.849%
2025-09-11	61.7000	63.1500	61.7000	61.7000	-0.484%	16	1,330	-40.130%
2025-09-10	60.2500	62.6500	60.2500	62.0000	+3.299%	41	1,340	-40.419%
2025-09-09	62.3000	62.3000	60.0000	60.0200	+0.486%	48	1,364	-38.454%
2025-09-08	60.0100	62.0000	59.6000	59.7300	+2.983%	40	1,394	-38.155%
2025-09-05	62.4400	62.4400	58.0000	58.0000	-13.239%	45	1,390	-36.310%
2025-09-04	66.4000	66.8500	66.1200	66.8500	+3.885%	10	1,363	-44.742%
2025-09-03	65.8000	66.2000	64.3500	64.3500	-1.304%	29	1,365	-42.595%
2025-09-02	62.7400	65.2000	62.7400	65.2000	-2.468%	10	1,365	-43.344%
2025-08-29	67.6000	67.9500	65.4200	66.8500	-2.123%	24	1,363	-44.742%
2025-08-28	67.1000	68.3000	66.0300	68.3000	+3.407%	22	1,363	-45.915%
2025-08-27	62.7000	66.0500	62.7000	66.0500	+3.999%	109	1,362	-44.073%
2025-08-26	65.4500	65.4500	62.3500	63.5100	-3.773%	10	1,346	-41.836%
2025-08-25	66.5000	67.5000	66.0000	66.0000	-2.741%	9	1,348	-44.030%
2025-08-22	68.3200	69.6000	67.4500	67.8600	+0.533%	20	1,348	-45.564%
2025-08-21	68.0100	68.0100	67.2500	67.5000	+0.746%	41	1,341	-45.274%
2025-08-20	68.5000	68.7400	66.9000	67.0000	-3.221%	25	1,342	-44.866%
2025-08-19	72.0000	72.3000	69.0000	69.2300	-5.617%	36	1,352	-46.642%
2025-08-18	76.0000	76.0000	73.3500	73.3500	-5.962%	8	1,352	-49.639%
2025-08-15	80.0300	80.0300	78.0000	78.0000	-1.253%	2	1,352	-52.641%
2025-08-14	78.9900	78.9900	78.9900	78.9900	-1.263%	1	1,352	-53.235%
2025-08-13	83.2500	83.2500	80.0000	80.0000	-2.641%	6	1,352	-53.825%
2025-08-12	80.8500	82.1700	80.7500	82.1700	+1.633%	18	1,353	-55.044%
2025-08-11	79.0500	81.9000	79.0500	80.8500	+4.647%	34	1,359	-54.310%
2025-08-08	77.2600	77.2600	77.2600	77.2600	-5.677%	1	1,359	-52.187%
2025-08-06	81.9500	81.9500	81.9100	81.9100	-6.335%	2	1,359	-54.902%
2025-08-05	89.3000	89.3000	87.4500	87.4500	-1.951%	3	1,361	-57.759%
2025-08-04	87.5000	90.5500	87.4500	89.1900	+11.265%	13	1,359	-58.583%
2025-08-01	85.8600	86.0000	80.1600	80.1600	-8.336%	29	1,357	-53.917%
2025-07-31	100.3400	100.3400	87.2500	87.4500	+21.038%	70	1,360	-57.759%
2025-07-30	72.0100	73.7200	72.0100	72.2500	-1.027%	125	1,366	-48.872%
2025-07-29	75.6500	75.6500	72.9500	73.0000	+0.690%	6	1,253	-49.397%
2025-07-28	74.3500	74.3500	72.5000	72.5000	-5.229%	22	1,254	-49.048%
2025-07-25	76.1700	76.5000	76.1700	76.5000	+4.508%	4	1,237	-51.712%
2025-07-24	72.0000	73.2500	72.0000	73.2000	+9.091%	3	1,238	-49.536%
2025-07-23	67.1000	67.1000	67.1000	67.1000	-3.772%	1	1,238	-44.948%
2025-07-22	69.7300	69.7300	69.7300	69.7300	-2.883%	1	1,238	-47.024%
2025-07-21	71.8100	71.8100	71.8000	71.8000	-1.752%	2	1,238	-48.552%
2025-07-18	74.8300	74.8300	71.6000	73.0800	-0.571%	12	1,236	-49.453%
2025-07-17	71.0000	74.8900	70.5000	73.5000	+4.790%	11	1,235	-49.741%
2025-07-16	69.8500	70.1500	69.8500	70.1400	-0.834%	4	1,241	-47.334%
2025-07-15	70.0000	70.7300	69.5100	70.7300	+2.211%	74	1,239	-47.773%
2025-07-11	69.1500	69.2500	69.1500	69.2000	+3.207%	6	1,228	-46.618%
2025-07-10	67.0500	67.0500	67.0500	67.0500	-0.164%	1	1,228	-44.907%
2025-07-09	67.4600	70.0400	67.1600	67.1600	+5.102%	21	1,228	-44.997%
2025-07-08	63.9000	63.9000	63.9000	63.9000	-2.888%	1	1,223	-42.191%
2025-07-07	65.8000	65.8000	65.8000	65.8000	-0.484%	2	1,224	-43.860%
2025-07-03	65.5000	66.1200	65.5000	66.1200	+8.929%	4	1,224	-44.132%
2025-07-02	61.8000	61.8000	60.7000	60.7000	-2.942%	62	1,224	-39.143%
2025-07-01	64.4700	64.4700	62.5400	62.5400	-6.447%	4	1,176	-40.934%
2025-06-30	66.8500	66.8500	66.8500	66.8500	+1.365%	1	1,174	-44.742%
2025-06-27	66.7000	66.7000	65.9500	65.9500	-0.091%	12	1,175	-43.988%
2025-06-26	64.8000	66.0100	64.8000	66.0100	+5.515%	8	1,165	-44.039%
2025-06-25	63.4500	63.4500	62.5600	62.5600	+1.790%	13	1,160	-40.953%
2025-06-24	61.4600	61.4600	61.4600	61.4600	+4.524%	30	1,151	-39.896%
2025-06-23	58.8000	58.8000	58.8000	58.8000	+3.612%	10	1,121	-37.177%
2025-06-20	57.3500	57.3500	56.7500	56.7500	+2.050%	34	1,121	-34.907%
2025-06-18	55.6100	55.6100	55.6100	55.6100	-1.732%	5	1,126	-33.573%
2025-06-17	56.5900	56.5900	56.5900	56.5900	-2.549%	2	1,126	-34.723%
2025-06-16	56.3300	58.0700	56.3300	58.0700	+0.641%	4	1,124	-36.387%
2025-06-12	54.8500	57.9500	54.8500	57.7000	+11.498%	21	1,122	-35.979%
2025-06-10	52.2500	52.3000	51.7000	51.7500	-3.900%	6	1,110	-28.618%
2025-06-09	53.8500	53.8500	53.8500	53.8500	+1.412%	1	1,107	-31.402%
2025-06-06	52.1900	53.1000	52.1900	53.1000	+4.548%	12	1,106	-30.433%
2025-06-05	51.0000	51.1000	50.7900	50.7900	+1.075%	8	1,104	-27.269%
2025-06-04	49.4500	50.2500	49.4500	50.2500	+4.037%	23	1,104	-26.488%
2025-05-30	48.3000	48.3000	48.3000	48.3000	-0.412%	2	1,104	-23.520%
2025-05-28	48.5000	48.5000	48.5000	48.5000	-1.020%	1	1,105	-23.835%
2025-05-27	49.0000	49.0000	49.0000	49.0000	+9.253%	1	1,105	-24.612%
2025-05-23	44.8500	44.8500	44.8500	44.8500	-5.579%	2	1,105	-17.637%
2025-05-20	47.3600	47.5000	47.3600	47.5000	-1.961%	2	1,105	-22.232%
2025-05-19	47.3500	48.8600	47.3500	48.4500	+6.789%	9	1,106	-23.756%
2025-05-16	44.5800	45.8500	44.2000	45.3700	-0.286%	40	1,110	-18.581%
2025-05-15	45.6700	47.0300	45.2000	45.5000	-0.807%	12	1,110	-18.813%
2025-05-14	45.1400	45.8700	45.1400	45.8700	+6.452%	7	1,109	-19.468%
2025-05-13	43.0900	43.0900	43.0900	43.0900	+0.537%	7	1,110	-14.272%
2025-05-12	43.5000	43.5000	42.8100	42.8600	+5.567%	36	1,103	-13.812%
2025-05-09	40.6000	40.6000	40.6000	40.6000	-4.064%	2	1,103	-9.015%
2025-05-08	40.4200	42.3200	40.4200	42.3200	+11.018%	7	1,104	-12.713%
2025-05-06	38.1200	38.1200	38.1200	38.1200	-6.683%	1	1,099	-3.095%
2025-05-05	39.6400	40.9000	39.6400	40.8500	+5.284%	5	1,098	-9.572%
2025-05-02	39.0000	39.0000	38.8000	38.8000	+7.123%	4	1,101	-4.794%
2025-05-01	35.8400	38.2000	35.6500	36.2200	+74.554%	21	1,101	+1.988%
2025-04-30	20.7500	20.7500	20.7500	20.7500	+1.716%	1	1,097	+78.024%
2025-04-28	20.4000	20.4000	20.4000	20.4000	+4.082%	1	1,098	+81.078%
2025-04-24	17.8500	19.6000	17.8500	19.6000	+14.352%	3	1,099	+88.469%
2025-04-23	17.4100	17.4100	17.1400	17.1400	+23.044%	3	1,101	+115.519%
2025-04-21	14.2500	14.2500	13.9300	13.9300	-18.681%	7	1,100	+165.183%
2025-04-16	18.9400	18.9400	17.1300	17.1300	-7.405%	7	1,102	+115.645%
2025-04-10	18.5000	18.5000	18.5000	18.5000	-15.909%	1	1,109	+99.676%
2025-04-09	22.0000	22.0000	22.0000	22.0000	+58.273%	1	1,109	+67.909%
2025-04-07	13.6000	13.9000	13.6000	13.9000	-26.455%	2	1,111	+165.755%
2025-04-03	18.9000	18.9000	18.9000	18.9000	+1.015%	1	1,111	+95.450%
2025-04-01	17.9500	18.7100	17.9500	18.7100	-2.144%	12	1,112	+97.435%
2025-03-28	19.8500	19.8500	19.1200	19.1200	-15.697%	8	1,124	+93.201%
2025-03-27	22.6800	22.6800	22.6800	22.6800	+1.477%	1	1,123	+62.875%
2025-03-26	22.7500	22.7500	22.3500	22.3500	-5.736%	13	1,123	+65.280%
2025-03-25	23.8000	23.8000	23.7100	23.7100	+0.894%	3	1,113	+55.799%
2025-03-24	23.5000	23.5000	23.5000	23.5000	+9.813%	1	1,113	+57.191%
2025-03-21	21.4500	21.4500	21.4000	21.4000	-2.727%	4	1,113	+72.617%
2025-03-20	22.1000	22.1000	22.0000	22.0000	-0.452%	2	1,113	+67.909%
2025-03-19	22.7500	22.7500	22.1000	22.1000	-9.574%	139	1,113	+67.149%
2025-03-17	23.9000	24.4400	23.6900	24.4400	+10.488%	4	1,203	+51.146%
2025-03-14	22.1200	22.1200	22.1200	22.1200	+2.550%	10	1,205	+66.998%
2025-03-13	21.5500	21.5700	21.5500	21.5700	-6.704%	2	1,209	+71.256%
2025-03-12	23.2000	23.2000	23.1200	23.1200	+1.940%	4	1,209	+59.775%
2025-03-10	23.5000	23.5000	22.5000	22.6800	-11.059%	4	1,212	+62.875%
2025-03-07	27.3200	27.3200	25.5000	25.5000	-13.851%	30	1,209	+44.863%
2025-03-06	29.6500	29.6500	29.6000	29.6000	+0.817%	100	1,118	+24.797%
2025-03-05	26.0000	29.3600	26.0000	29.3600	+21.072%	202	1,118	+25.817%
2025-03-04	24.2500	24.2500	24.2500	24.2500	-8.144%	2	916	+52.330%
2025-03-03	27.6600	27.6600	26.4000	26.4000	-1.493%	4	914	+39.924%
2025-02-28	25.3700	26.8000	25.3700	26.8000	-1.832%	24	914	+37.836%
2025-02-27	30.0000	30.4200	27.3000	27.3000	-2.430%	5	910	+35.311%
2025-02-26	27.9800	27.9800	27.9800	27.9800	-1.652%	2	905	+32.023%
2025-02-25	29.3300	29.3300	28.4500	28.4500	-6.965%	6	903	+29.842%
2025-02-24	31.1200	31.1200	30.5800	30.5800	-14.101%	4	900	+20.798%
2025-02-21	35.6000	35.6000	35.6000	35.6000	+2.979%	8	896	+3.764%
2025-02-20	34.5700	34.5700	34.5700	34.5700	+0.494%	4	892	+6.856%
2025-02-19	31.6000	34.4000	31.6000	34.4000	+9.206%	4	888	+7.384%
2025-02-18	31.7500	31.7500	31.5000	31.5000	+1.449%	8	884	+17.270%
2025-02-14	31.2000	31.2000	31.0500	31.0500	-5.017%	6	879	+18.969%
2025-02-13	31.9500	32.6900	31.9500	32.6900	+1.997%	4	879	+13.001%
2025-02-12	31.9500	32.1300	31.9500	32.0500	-3.609%	8	879	+15.257%
2025-02-11	32.9500	33.2500	32.9500	33.2500	-0.598%	7	873	+11.098%
2025-02-10	33.3600	33.4500	33.3600	33.4500	+0.240%	3	872	+10.433%
2025-02-07	36.0200	36.0200	33.3700	33.3700	-3.833%	8	869	+10.698%
2025-02-06	35.2000	35.9500	34.7000	34.7000	+1.314%	18	865	+6.455%
2025-02-05	34.2500	34.2500	34.2500	34.2500	+0.205%	6	862	+7.854%
2025-02-04	33.5500	34.4500	33.5500	34.1800	-1.214%	5	856	+8.075%
2025-02-03	35.1100	35.1100	34.6000	34.6000	-3.916%	8	853	+6.763%
2025-01-31	36.9300	36.9300	36.0100	36.0100	+0.671%	32	845	+2.583%
2025-01-30	36.0700	37.3500	34.7500	35.7700	-25.927%	28	834	+3.271%
2025-01-29	48.8500	48.8500	48.2900	48.2900	-3.439%	14	832	-23.504%
2025-01-28	43.1500	50.0100	43.1500	50.0100	+13.788%	17	818	-26.135%
2025-01-27	39.7000	43.9500	39.7000	43.9500	-8.628%	22	804	-15.950%
2025-01-24	48.4500	48.8900	47.8700	48.1000	-3.239%	222	782	-23.202%
2025-01-23	48.7000	49.8200	48.7000	49.7100	-1.467%	323	675	-25.689%
2025-01-22	46.5000	50.4500	46.5000	50.4500	+20.262%	8	352	-26.779%
2025-01-21	42.7000	42.7000	41.9500	41.9500	-3.341%	16	344	-11.943%
2025-01-17	44.1000	44.1000	42.8100	43.4000	+4.831%	56	310	-14.885%
2025-01-15	41.5600	41.5600	41.4000	41.4000	+10.106%	5	310	-10.773%
2025-01-13	37.8100	37.8100	37.6000	37.6000	-11.195%	2	310	-1.755%
2025-01-07	42.3400	42.3400	42.3400	42.3400	-8.809%	1	308	-12.754%
2025-01-06	46.4300	46.4300	46.4300	46.4300	+13.078%	2	307	-20.439%
2025-01-03	41.0600	41.0600	41.0600	41.0600	-2.378%	2	307	-10.034%
2024-12-31	43.3000	43.3000	42.0600	42.0600	-1.729%	3	306	-12.173%
2024-12-30	42.8000	42.8000	42.8000	42.8000	-3.604%	60	306	-13.692%
2024-12-27	44.4000	44.4000	44.4000	44.4000	-10.230%	2	320	-16.802%
2024-12-26	49.8000	49.8000	49.4600	49.4600	-4.701%	154	320	-25.313%