Dark

MSFT20270115C520
MSFT Jan 15 2027 520.00 Call (MSFT270115C00520000)
option OPRA

EOD

Sep 29, 2026

29.84-1.583%(-0.48)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.9200	32.1500	26.7800	29.8400	-1.583%	234	5,741	0.000%
2026-09-28	28.1000	32.1000	27.5000	30.3200	-12.874%	174	5,729	-1.583%
2026-09-25	26.3500	36.0000	26.3500	34.8000	+42.623%	865	5,684	-14.253%
2026-09-24	23.9500	24.4000	21.9100	24.4000	-4.501%	193	5,660	+22.295%
2026-09-23	28.0000	30.6000	24.5800	25.5500	-0.622%	166	5,557	+16.791%
2026-09-22	28.0000	28.0000	23.7000	25.7100	-5.651%	82	5,493	+16.064%
2026-09-21	22.5000	27.2500	22.0000	27.2500	+17.965%	278	5,482	+9.505%
2026-09-18	24.1000	24.3000	22.6000	23.1000	-9.412%	69	5,447	+29.177%
2026-09-17	27.0000	27.0000	24.3500	25.5000	+12.335%	64	5,439	+17.020%
2026-09-16	24.0800	25.3100	21.9300	22.7000	-11.328%	269	5,423	+31.454%
2026-09-15	28.4500	30.5500	25.3000	25.6000	-17.366%	149	5,500	+16.563%
2026-09-14	25.8000	32.3000	25.8000	30.9800	+19.383%	135	5,544	-3.680%
2026-09-11	27.6900	27.6900	25.2000	25.9500	+1.885%	48	5,536	+14.990%
2026-09-10	23.6600	26.1200	23.0000	25.4700	+1.880%	78	5,524	+17.157%
2026-09-09	25.5000	25.8000	24.7300	25.0000	-2.572%	18	5,502	+19.360%
2026-09-08	25.0000	25.9000	24.5000	25.6600	-9.807%	244	5,499	+16.290%
2026-09-04	33.7600	33.7600	28.2500	28.4500	-17.488%	657	5,363	+4.886%
2026-09-03	32.0000	36.9600	32.0000	34.4800	+27.704%	141	5,363	-13.457%
2026-09-02	28.0500	28.7000	26.0000	27.0000	-9.305%	42	5,372	+10.519%
2026-09-01	30.0000	31.9000	29.4000	29.7700	-11.740%	80	5,396	+0.235%
2026-08-31	35.0000	35.8700	33.3000	33.7300	-10.340%	84	5,380	-11.533%
2026-08-28	35.0000	40.3400	34.7500	37.6200	+13.007%	521	5,420	-20.680%
2026-08-27	30.0000	34.5500	29.9500	33.2900	+14.399%	78	5,304	-10.363%
2026-08-26	26.5500	29.1300	26.5500	29.1000	+9.193%	325	5,275	+2.543%
2026-08-25	24.8000	26.6500	24.1000	26.6500	+4.510%	395	5,266	+11.970%
2026-08-24	25.1000	26.8000	25.1000	25.5000	+5.590%	65	4,975	+17.020%
2026-08-21	24.1800	25.7000	24.0000	24.1500	-1.025%	22	4,956	+23.561%
2026-08-20	23.8000	24.6500	23.5400	24.4000	-0.204%	29	4,952	+22.295%
2026-08-19	23.6400	27.0200	23.6400	24.4500	-0.204%	58	4,944	+22.045%
2026-08-18	24.9000	24.9300	23.6500	24.5000	+3.376%	137	4,930	+21.796%
2026-08-17	29.3500	29.3500	23.0000	23.7000	-20.336%	309	4,846	+25.907%
2026-08-14	29.7500	32.5000	29.7300	29.7500	-2.459%	64	4,901	+0.303%
2026-08-13	30.4000	33.9200	30.0500	30.5000	+0.660%	106	4,877	-2.164%
2026-08-12	32.7500	33.4000	29.3500	30.3000	-14.528%	298	4,862	-1.518%
2026-08-11	36.1500	36.7000	34.8500	35.4500	-7.199%	144	4,766	-15.825%
2026-08-10	38.4500	42.5000	37.7000	38.2000	+4.372%	278	4,729	-21.885%
2026-08-07	38.0500	39.0000	35.0000	36.6000	-1.081%	170	4,696	-18.470%
2026-08-06	32.2700	37.0000	32.0000	37.0000	+13.497%	124	4,753	-19.351%
2026-08-05	35.0700	35.0700	31.2000	32.6000	-4.118%	257	4,708	-8.466%
2026-08-04	28.2800	37.5000	28.2800	34.0000	+7.731%	277	4,630	-12.235%
2026-08-03	23.3500	33.9500	23.3500	31.5600	+45.841%	895	4,615	-5.450%
2026-07-31	19.3300	21.6600	16.8000	21.6400	+22.955%	615	4,132	+37.893%
2026-07-30	14.8000	20.0000	13.5000	17.6000	+141.427%	570	4,109	+69.545%
2026-07-29	8.1500	9.0000	7.2900	7.2900	-17.998%	218	4,220	+309.328%
2026-07-28	9.0500	9.1700	8.8900	8.8900	+12.532%	6	4,156	+235.658%
2026-07-27	8.3600	8.3600	7.9000	7.9000	+3.947%	28	4,157	+277.722%
2026-07-24	7.5000	7.9000	7.5000	7.6000	+0.264%	84	4,163	+292.632%
2026-07-23	9.1800	9.1800	7.0500	7.5800	-14.640%	218	4,140	+293.668%
2026-07-22	10.6800	10.7300	8.8800	8.8800	-18.382%	44	4,339	+236.036%
2026-07-21	10.7000	10.9100	10.7000	10.8800	-1.360%	45	4,340	+174.265%
2026-07-20	10.2500	11.5000	10.2500	11.0300	+1.659%	22	4,305	+170.535%
2026-07-17	10.0000	11.1000	9.9300	10.8500	-10.700%	31	4,293	+175.023%
2026-07-16	10.5500	12.7000	10.5500	12.1500	+11.060%	25	4,304	+145.597%
2026-07-15	10.1500	11.5000	10.1500	10.9400	+16.756%	23	4,305	+172.761%
2026-07-14	8.8500	9.4000	8.8500	9.3700	-6.487%	23	4,299	+218.463%
2026-07-13	10.1400	10.5900	9.9600	10.0200	+5.474%	10	4,306	+197.804%
2026-07-10	9.3000	9.5000	9.0000	9.5000	+9.195%	31	4,305	+214.105%
2026-07-09	7.8900	8.7000	7.8900	8.7000	-1.695%	14	4,304	+242.989%
2026-07-08	9.1700	9.1700	8.7000	8.8500	-16.114%	16	4,296	+237.175%
2026-07-07	11.4600	11.5500	10.4300	10.5500	+4.249%	40	4,301	+182.844%
2026-07-06	10.3000	10.3000	9.3500	10.1200	-6.728%	18	4,295	+194.862%
2026-07-02	10.5000	11.2000	10.0000	10.8500	+6.897%	62	4,301	+175.023%
2026-07-01	9.0800	10.6500	8.6500	10.1500	+25.309%	105	4,301	+193.990%
2026-06-30	7.8000	8.1500	7.8000	8.1000	+2.922%	20	4,305	+268.395%
2026-06-29	9.4000	9.5000	7.8000	7.8700	-11.573%	30	4,299	+279.161%
2026-06-26	7.2800	8.9000	7.2800	8.9000	+42.173%	339	4,297	+235.281%
2026-06-25	7.0000	7.0000	5.7400	6.2600	-10.571%	97	4,040	+376.677%
2026-06-24	8.4500	8.4800	7.0000	7.0000	-10.828%	27	4,041	+326.286%
2026-06-23	8.0400	8.5000	7.7000	7.8500	+8.726%	75	4,030	+280.127%
2026-06-22	8.5500	9.0000	7.2200	7.2200	-18.418%	97	4,017	+313.296%
2026-06-18	8.6200	9.2300	8.3400	8.8500	+2.312%	39	3,985	+237.175%
2026-06-17	9.9000	10.1300	8.5500	8.6500	-21.292%	87	3,985	+244.971%
2026-06-16	11.7000	11.7500	10.8400	10.9900	-9.547%	254	3,985	+171.520%
2026-06-15	12.5000	12.6500	12.0000	12.1500	+11.366%	22	4,133	+145.597%
2026-06-12	12.8500	12.8500	10.2000	10.9100	-3.451%	59	4,123	+173.511%
2026-06-11	11.1000	11.3000	9.8500	11.3000	-5.833%	89	4,097	+164.071%
2026-06-10	12.4000	13.3400	12.0000	12.0000	-6.250%	19	4,042	+148.667%
2026-06-09	14.5000	15.0800	12.1400	12.8000	-15.232%	155	4,035	+133.125%
2026-06-08	14.8200	15.1000	13.9000	15.1000	-3.822%	103	4,027	+97.616%
2026-06-05	18.4000	18.4000	14.8000	15.7000	-14.581%	139	4,011	+90.064%
2026-06-04	21.5000	21.5000	18.3800	18.3800	-5.985%	96	4,022	+62.350%
2026-06-03	22.4000	22.4000	18.0000	19.5500	-16.094%	60	3,991	+52.634%
2026-06-02	25.7700	27.0000	23.1000	23.3000	-24.104%	88	3,976	+28.069%
2026-06-01	29.6000	32.1000	28.4500	30.7000	+27.228%	251	3,972	-2.801%
2026-05-29	18.7000	24.2000	18.7000	24.1300	+43.631%	150	3,902	+23.663%
2026-05-28	16.0200	17.7400	16.0200	16.8000	+25.843%	446	3,844	+77.619%
2026-05-27	13.3000	13.9000	12.8000	13.3500	-4.438%	91	3,854	+123.521%
2026-05-26	13.8500	14.7000	13.3000	13.9700	-3.322%	34	3,818	+113.601%
2026-05-22	15.7000	15.7000	13.9500	14.4500	-3.987%	21	3,821	+106.505%
2026-05-21	16.1000	16.1000	14.4000	15.0500	-1.311%	280	3,815	+98.272%
2026-05-20	13.2300	15.2500	13.1500	15.2500	+7.168%	19	3,815	+95.672%
2026-05-19	17.5200	17.7400	14.2300	14.2300	-8.489%	70	3,590	+109.698%
2026-05-18	14.6900	16.1500	14.4900	15.5500	-2.508%	30	3,590	+91.897%
2026-05-15	13.5000	17.2500	13.1500	15.9500	+27.600%	165	3,590	+87.085%
2026-05-14	11.1800	13.1000	11.0000	12.5000	+12.108%	44	3,587	+138.720%
2026-05-13	10.5500	11.3800	10.5500	11.1500	-1.327%	39	3,575	+167.623%
2026-05-12	12.6000	12.6000	11.2500	11.3000	-5.042%	34	3,575	+164.071%
2026-05-11	11.6500	12.2500	11.5000	11.9000	-7.031%	41	3,575	+150.756%
2026-05-08	13.1000	13.8000	12.8000	12.8000	-11.724%	144	3,569	+133.125%
2026-05-07	13.5900	15.7500	13.5900	14.5000	+20.632%	218	3,601	+105.793%
2026-05-06	10.5000	12.8000	10.5000	12.0200	+4.522%	30	3,579	+148.253%
2026-05-05	12.5000	12.5000	11.0000	11.5000	-0.433%	32	3,570	+159.478%
2026-05-04	13.3500	13.8100	11.5500	11.5500	-14.190%	35	3,574	+158.355%
2026-05-01	13.6000	13.9000	12.8500	13.4600	+9.520%	55	3,549	+121.694%
2026-04-30	12.7400	13.5000	10.5000	12.2900	-31.494%	145	3,549	+142.799%
2026-04-29	18.4500	18.8500	17.5000	17.9400	-10.120%	55	3,522	+66.332%
2026-04-28	17.7500	19.9600	17.7500	19.9600	+6.738%	105	3,534	+49.499%
2026-04-27	16.4700	19.0000	16.3000	18.7000	+3.889%	24	3,526	+59.572%
2026-04-24	16.4500	18.0000	15.8500	18.0000	+16.883%	175	3,524	+65.778%
2026-04-23	16.5000	17.2000	14.9500	15.4000	-21.026%	242	3,480	+93.766%
2026-04-22	18.0000	19.5000	18.0000	19.5000	+14.571%	105	3,486	+53.026%
2026-04-21	15.4500	18.2500	15.1000	17.0200	+10.448%	95	3,405	+75.323%
2026-04-20	16.1700	16.5000	15.1000	15.4100	-9.513%	1,578	3,405	+93.640%
2026-04-17	17.3000	20.0000	16.4200	17.0300	+2.900%	180	2,057	+75.220%
2026-04-16	16.8800	17.2500	15.1000	16.5500	+9.603%	217	2,039	+80.302%
2026-04-15	11.5500	15.5500	11.5500	15.1000	+39.299%	219	2,062	+97.616%
2026-04-14	9.9000	11.8500	9.9000	10.8400	+16.685%	564	2,099	+175.277%
2026-04-13	7.0000	9.3000	7.0000	9.2900	+42.923%	95	2,066	+221.206%
2026-04-10	6.4500	6.7000	6.4500	6.5000	+4.839%	60	2,112	+359.077%
2026-04-09	6.1000	6.3500	5.5200	6.2000	+0.813%	137	2,065	+381.290%
2026-04-08	6.8900	6.9000	6.1500	6.1500	+1.653%	71	2,060	+385.203%
2026-04-07	6.0000	6.0500	5.7000	6.0500	-4.724%	20	2,065	+393.223%
2026-04-06	6.3900	6.4900	6.1500	6.3500	-1.398%	31	2,055	+369.921%
2026-04-02	6.1000	6.4400	6.0000	6.4400	+0.940%	22	2,077	+363.354%
2026-04-01	7.0000	7.0000	6.3000	6.3800	-4.776%	36	2,077	+367.712%
2026-03-31	6.4500	6.7000	5.9900	6.7000	+20.287%	182	2,088	+345.373%
2026-03-30	5.4500	6.2000	5.4500	5.5700	+1.273%	70	2,129	+435.727%
2026-03-27	5.7500	6.0000	5.4500	5.5000	-10.277%	80	2,148	+442.545%
2026-03-26	6.8500	6.9700	6.0500	6.1300	-9.320%	182	2,166	+386.786%
2026-03-25	7.3000	7.3000	6.6700	6.7600	-6.111%	151	2,159	+341.420%
2026-03-24	8.2000	8.2000	6.9500	7.2000	-11.111%	373	2,157	+314.444%
2026-03-23	8.9300	9.0000	8.0500	8.1000	-7.429%	100	2,052	+268.395%
2026-03-20	8.8700	9.2100	8.7500	8.7500	-7.895%	187	2,062	+241.029%
2026-03-19	9.8000	10.1000	9.4500	9.5000	-7.767%	43	2,038	+214.105%
2026-03-18	10.6300	10.8000	10.3000	10.3000	-10.823%	29	2,037	+189.709%
2026-03-17	12.4500	12.4500	11.3000	11.5500	-5.714%	34	2,033	+158.355%
2026-03-16	12.0000	12.3000	11.8000	12.2500	0.000%	18	2,029	+143.592%
2026-03-13	13.5000	13.5000	12.2500	12.2500	-14.336%	304	2,031	+143.592%
2026-03-12	14.2000	14.7700	14.1500	14.3000	+1.060%	66	1,991	+108.671%
2026-03-11	15.6100	15.6100	13.8000	14.1500	-7.213%	172	1,981	+110.883%
2026-03-10	15.5500	15.7100	15.0000	15.2500	-6.154%	222	2,030	+95.672%
2026-03-09	15.8500	16.6000	15.6300	16.2500	-6.178%	30	2,016	+83.631%
2026-03-06	17.8000	18.0500	17.3200	17.3200	-2.969%	25	2,033	+72.286%
2026-03-05	16.4000	18.0000	16.4000	17.8500	+6.377%	622	2,026	+67.171%
2026-03-04	15.6500	17.6500	15.6500	16.7800	+3.071%	296	2,090	+77.831%
2026-03-03	14.2800	16.6800	13.9500	16.2800	+13.449%	449	2,099	+83.292%
2026-03-02	13.7000	15.3000	13.7000	14.3500	+4.745%	126	2,082	+107.944%
2026-02-27	12.9500	14.5200	12.9500	13.7000	-10.399%	138	2,021	+117.810%
2026-02-26	15.5500	16.4500	15.0000	15.2900	+5.086%	97	1,972	+95.160%
2026-02-25	12.2000	14.7500	12.2000	14.5500	+21.250%	121	1,958	+105.086%
2026-02-24	11.0000	12.0200	11.0000	12.0000	+8.108%	78	1,958	+148.667%
2026-02-23	12.7500	12.7500	10.9300	11.1000	-17.472%	277	1,911	+168.829%
2026-02-20	13.2100	13.7000	13.1000	13.4500	-0.957%	124	1,797	+121.859%
2026-02-19	14.8400	15.0000	13.5400	13.5800	-0.586%	37	1,782	+119.735%
2026-02-18	12.9000	14.0000	12.9000	13.6600	+6.138%	97	1,764	+118.448%
2026-02-17	13.6800	14.0700	12.8700	12.8700	-13.158%	79	1,792	+131.857%
2026-02-13	15.5000	15.5000	14.0000	14.8200	-0.135%	173	1,734	+101.350%
2026-02-12	15.0000	15.6300	14.0000	14.8400	-4.872%	233	1,734	+101.078%
2026-02-11	17.2000	17.2000	15.0000	15.6000	-12.360%	68	1,895	+91.282%
2026-02-10	18.8300	20.7000	17.8000	17.8000	+3.188%	95	1,916	+67.640%
2026-02-09	15.2800	17.5000	15.2800	17.2500	+16.162%	220	1,906	+72.986%
2026-02-06	13.5000	14.8500	12.7300	14.8500	+12.075%	233	1,928	+100.943%
2026-02-05	15.0000	15.0400	12.8700	13.2500	-23.188%	347	1,849	+125.208%
2026-02-04	16.6000	18.0000	16.2200	17.2500	+9.177%	155	1,654	+72.986%
2026-02-03	17.9500	17.9500	15.5000	15.8000	-15.282%	188	1,645	+88.861%
2026-02-02	21.1000	21.1000	18.6500	18.6500	-12.646%	65	1,633	+60.000%
2026-01-30	24.0000	24.2200	20.9000	21.3500	-7.775%	80	1,619	+39.766%
2026-01-29	24.7500	24.7500	19.3000	23.1500	-45.012%	643	1,598	+28.898%
2026-01-28	43.0000	43.0000	41.2500	42.1000	+0.238%	93	1,812	-29.121%
2026-01-27	40.5000	42.2500	40.0000	42.0000	+10.818%	174	1,815	-28.952%
2026-01-26	34.5500	38.7200	34.5500	37.9000	+4.841%	57	1,783	-21.266%
2026-01-23	28.7600	37.8300	28.7600	36.1500	+28.191%	93	1,785	-17.455%
2026-01-22	27.0000	29.2800	26.3000	28.2000	+10.588%	122	1,802	+5.816%
2026-01-21	28.8000	28.8000	24.7700	25.5000	-13.559%	94	1,758	+17.020%
2026-01-20	28.5500	29.5000	28.5300	29.5000	-6.349%	142	1,740	+1.153%
2026-01-16	32.3000	32.6500	31.5000	31.5000	+0.318%	334	1,688	-5.270%
2026-01-15	32.8500	32.8500	31.3000	31.4000	-1.040%	60	1,688	-4.968%
2026-01-14	34.4500	34.4500	31.4800	31.7300	-10.695%	161	1,706	-5.957%
2026-01-13	36.5000	36.9000	34.3200	35.5300	-9.891%	151	1,682	-16.015%
2026-01-12	38.6500	40.2000	38.6500	39.4300	-1.227%	37	1,633	-24.322%
2026-01-09	38.0000	39.9200	37.6500	39.9200	+1.967%	19	1,624	-25.251%
2026-01-08	41.8500	41.8500	39.1500	39.1500	-6.519%	9	1,615	-23.780%
2026-01-07	40.7500	45.0000	40.7500	41.8800	+7.192%	20	1,609	-28.749%
2026-01-06	37.2000	39.1700	35.9500	39.0700	+4.605%	45	1,605	-23.624%
2026-01-05	37.8500	38.5500	36.6500	37.3500	-0.928%	32	1,597	-20.107%
2026-01-02	42.5500	42.5500	37.4500	37.7000	-11.398%	40	1,596	-20.849%
2025-12-31	43.5500	43.5500	42.5500	42.5500	-4.596%	11	1,576	-29.871%
2025-12-30	45.1300	45.3500	44.6000	44.6000	+2.106%	13	1,576	-33.094%
2025-12-29	45.0700	45.0700	43.6800	43.6800	-2.976%	37	1,574	-31.685%
2025-12-26	44.6500	45.0200	44.6500	45.0200	-1.810%	2	1,571	-33.718%
2025-12-24	44.9800	46.5500	44.9800	45.8500	+0.836%	6	1,576	-34.918%
2025-12-23	45.4000	45.4700	45.4000	45.4700	+1.089%	3	1,576	-34.374%
2025-12-22	46.1500	46.1500	44.9800	44.9800	+0.829%	14	1,573	-33.659%
2025-12-19	45.6000	46.5000	44.6100	44.6100	-4.311%	13	1,568	-33.109%
2025-12-18	44.0000	47.0000	44.0000	46.6200	+6.804%	9	1,561	-35.993%
2025-12-17	42.6000	43.7000	42.3500	43.6500	+1.891%	34	1,556	-31.638%
2025-12-16	41.8500	43.0000	41.7000	42.8400	+0.211%	8	1,574	-30.345%
2025-12-15	43.0000	43.1900	41.8300	42.7500	-4.767%	15	1,568	-30.199%
2025-12-12	46.7000	46.7000	44.8900	44.8900	-8.106%	4	1,569	-33.526%
2025-12-11	46.5000	49.1100	46.3500	48.8500	+6.011%	177	1,568	-38.915%
2025-12-10	47.0000	47.3400	45.8000	46.0800	-12.395%	36	1,453	-35.243%
2025-12-09	51.4000	52.6000	51.4000	52.6000	0.000%	25	1,440	-43.270%
2025-12-08	50.0000	52.6000	50.0000	52.6000	+8.903%	15	1,426	-43.270%
2025-12-05	48.2700	48.3000	46.7500	48.3000	+3.073%	37	1,428	-38.219%
2025-12-04	45.9500	46.8600	45.6500	46.8600	+2.203%	63	1,407	-36.321%
2025-12-03	45.9200	47.6700	44.4000	45.8500	-10.186%	68	1,403	-34.918%
2025-12-02	49.1100	52.4000	49.1100	51.0500	+1.896%	13	1,365	-41.548%
2025-12-01	50.3300	50.3300	50.1000	50.1000	-3.728%	2	1,366	-40.439%
2025-11-28	52.0000	52.7200	52.0000	52.0400	+5.558%	7	1,364	-42.659%
2025-11-26	48.0000	50.5500	48.0000	49.3000	+8.114%	5	1,366	-39.473%
2025-11-25	41.4000	45.6000	41.4000	45.6000	+2.013%	19	1,366	-34.561%
2025-11-24	45.3200	45.3500	43.0000	44.7000	-1.995%	56	1,357	-33.244%
2025-11-21	48.5600	48.5600	44.7500	45.6100	-8.192%	23	1,353	-34.576%
2025-11-20	54.3100	54.3100	49.0500	49.6800	-2.588%	57	1,355	-39.936%
2025-11-19	52.6500	52.6500	51.0000	51.0000	-9.655%	105	1,373	-41.490%
2025-11-18	59.7400	59.7400	54.7000	56.4500	-11.102%	171	1,370	-47.139%
2025-11-17	63.9500	65.6600	63.0500	63.5000	-1.398%	22	1,431	-53.008%
2025-11-14	61.2900	65.7500	61.2900	64.4000	+4.715%	19	1,420	-53.665%
2025-11-13	64.6000	66.5000	61.5000	61.5000	-6.549%	51	1,419	-51.480%
2025-11-12	63.0000	65.8100	60.0700	65.8100	+3.589%	86	1,427	-54.657%
2025-11-11	60.5800	63.9000	60.5800	63.5300	+1.860%	31	1,360	-53.030%
2025-11-10	60.9600	62.4900	59.5800	62.3700	+6.615%	41	1,352	-52.156%
2025-11-07	59.1400	59.1400	57.0000	58.5000	+0.688%	36	1,335	-48.991%
2025-11-06	62.1700	62.1700	58.1000	58.1000	-8.791%	52	1,329	-48.640%
2025-11-05	66.5000	66.5000	63.7000	63.7000	-1.546%	73	1,331	-53.155%
2025-11-04	64.5800	67.2000	64.2500	64.7000	-3.577%	19	1,287	-53.879%
2025-11-03	71.8000	73.0000	67.1000	67.1000	-3.965%	27	1,268	-55.529%
2025-10-31	74.8900	74.8900	68.5000	69.8700	-6.466%	243	1,268	-57.292%
2025-10-30	79.4200	80.6000	72.0200	74.7000	-14.335%	160	1,187	-60.054%
2025-10-29	85.9000	87.2000	82.5500	87.2000	-0.683%	39	1,127	-65.780%
2025-10-28	89.0100	89.0100	85.5000	87.8000	+13.290%	109	1,118	-66.014%
2025-10-27	75.7800	78.5000	75.2800	77.5000	+9.124%	100	1,082	-61.497%
2025-10-24	71.3000	72.4000	70.8400	71.0200	+0.695%	42	1,082	-57.984%
2025-10-23	71.3200	71.8500	70.5300	70.5300	+2.292%	13	1,067	-57.692%
2025-10-22	68.9500	72.2600	68.9500	68.9500	+4.233%	41	1,065	-56.722%
2025-10-21	67.0900	67.5000	64.9000	66.1500	-1.269%	128	1,061	-54.890%
2025-10-20	66.0000	67.5000	65.0500	67.0000	+2.274%	40	1,096	-55.463%
2025-10-17	64.6800	65.5100	64.6800	65.5100	+1.252%	10	1,062	-54.450%
2025-10-16	65.3500	67.0000	64.0000	64.7000	-1.746%	7	1,070	-53.879%
2025-10-15	67.0400	68.0000	65.7000	65.8500	+1.620%	157	1,070	-54.685%
2025-10-14	64.3500	66.6000	62.5500	64.8000	-1.038%	11	1,120	-53.951%
2025-10-13	66.5500	66.5500	65.4800	65.4800	+0.260%	4	1,116	-54.429%
2025-10-10	71.5100	71.7000	65.3100	65.3100	-8.721%	84	1,117	-54.310%
2025-10-09	70.0000	71.7100	68.9000	71.5500	-2.851%	36	1,052	-58.295%
2025-10-08	73.5300	73.6500	72.1500	73.6500	+2.022%	14	1,040	-59.484%
2025-10-07	75.2000	75.2000	70.9500	72.1900	-5.634%	25	1,024	-58.665%
2025-10-06	67.9500	76.5000	67.9500	76.5000	+13.670%	26	1,024	-60.993%
2025-10-03	66.3000	69.1500	66.3000	67.3000	-0.104%	44	1,020	-55.661%
2025-10-02	70.2500	70.2500	64.3000	67.3700	-2.362%	61	1,034	-55.707%
2025-10-01	66.1100	69.0000	64.1000	69.0000	+3.588%	33	1,008	-56.754%
2025-09-30	62.8000	67.2500	62.8000	66.6100	+2.257%	33	1,011	-55.202%
2025-09-29	65.0000	65.5500	64.9000	65.1400	+2.777%	18	1,010	-54.191%
2025-09-26	63.0000	64.1000	61.4500	63.3800	+3.309%	8	1,014	-52.919%
2025-09-25	61.3500	61.3500	61.3500	61.3500	-2.387%	6	1,015	-51.361%
2025-09-24	63.6500	63.9000	62.2500	62.8500	-0.883%	19	1,021	-52.522%
2025-09-23	64.5000	65.0000	63.1000	63.4100	-3.176%	24	1,020	-52.941%
2025-09-22	66.4200	67.0500	64.8000	65.4900	-3.492%	61	1,016	-54.436%
2025-09-19	64.0000	67.8600	63.5000	67.8600	+8.576%	22	998	-56.027%
2025-09-18	62.0000	63.9000	62.0000	62.5000	+0.402%	4	998	-52.256%
2025-09-17	61.4000	62.6000	61.0000	62.2500	-2.962%	23	998	-52.064%
2025-09-16	66.0000	66.0000	64.1500	64.1500	-2.803%	11	998	-53.484%
2025-09-15	61.9100	66.0000	61.9100	66.0000	+2.580%	88	991	-54.788%
2025-09-12	60.6000	64.5500	60.6000	64.3400	+12.404%	17	1,044	-53.621%
2025-09-11	57.1000	58.0600	57.0600	57.2400	+0.509%	10	1,047	-47.869%
2025-09-10	56.0000	57.1100	54.6000	56.9500	+2.613%	14	1,048	-47.603%
2025-09-09	55.2000	55.5000	55.1500	55.5000	+1.093%	8	1,038	-46.234%
2025-09-08	56.0000	56.0000	54.7000	54.9000	+3.137%	13	1,036	-45.647%
2025-09-05	57.8500	58.4000	52.8500	53.2300	-12.895%	39	1,031	-43.941%
2025-09-04	59.4600	61.2000	59.4600	61.1100	+2.948%	16	1,013	-51.170%
2025-09-03	60.9000	60.9800	58.7300	59.3600	-0.469%	73	1,021	-49.730%
2025-09-02	59.4100	60.0500	58.3000	59.6400	-3.729%	24	1,049	-49.966%
2025-08-29	62.4000	62.4000	61.0000	61.9500	-2.133%	3	1,060	-51.832%
2025-08-28	62.7500	63.3000	61.0600	63.3000	+2.927%	16	1,060	-52.859%
2025-08-27	57.4500	61.5500	57.4500	61.5000	+5.706%	61	1,063	-51.480%
2025-08-26	59.8500	59.8500	58.1500	58.1800	-6.252%	27	1,117	-48.711%
2025-08-25	62.4000	62.4200	61.9000	62.0600	-0.704%	8	1,123	-51.917%
2025-08-22	61.4500	63.9000	61.4500	62.5000	+0.482%	37	1,122	-52.256%
2025-08-21	62.4600	62.6700	61.7200	62.2000	-1.034%	31	1,124	-52.026%
2025-08-20	63.9100	63.9100	61.7400	62.8500	-1.535%	32	1,130	-52.522%
2025-08-19	64.5600	66.1000	63.8300	63.8300	-7.156%	14	1,121	-53.251%
2025-08-18	70.6800	70.6800	67.5300	68.7500	-6.488%	12	1,114	-56.596%
2025-08-15	72.5000	74.6500	72.5000	73.5200	+0.712%	5	1,114	-59.412%
2025-08-14	72.9200	73.0000	72.9200	73.0000	+2.817%	2	1,112	-59.123%
2025-08-13	77.4000	77.4000	71.0000	71.0000	-7.983%	40	1,110	-57.972%
2025-08-12	74.0000	77.8000	74.0000	77.1600	+7.167%	32	1,126	-61.327%
2025-08-11	72.7100	75.3200	71.8000	72.0000	+4.121%	46	1,117	-58.556%
2025-08-08	74.2500	74.2500	69.1500	69.1500	-4.092%	10	1,104	-56.847%
2025-08-07	75.5000	76.2000	71.7500	72.1000	-3.995%	19	1,104	-58.613%
2025-08-06	77.1000	77.1000	75.1000	75.1000	-4.901%	9	1,102	-60.266%
2025-08-05	82.4800	82.4800	78.9700	78.9700	-4.186%	16	1,101	-62.213%
2025-08-04	82.0500	83.2000	82.0500	82.4200	+8.519%	8	1,099	-63.795%
2025-08-01	79.3800	79.3800	73.4000	75.9500	-7.095%	23	1,097	-60.711%
2025-07-31	89.0000	89.9000	80.5000	81.7500	+21.997%	134	1,082	-63.498%
2025-07-30	67.7500	68.3000	67.0000	67.0100	-1.702%	45	1,120	-55.469%
2025-07-29	70.2000	70.2000	68.1700	68.1700	+1.443%	36	1,111	-56.227%
2025-07-28	69.2100	69.2100	67.2000	67.2000	-3.142%	25	1,113	-55.595%
2025-07-25	67.5000	71.0000	67.4300	69.3800	+2.938%	157	1,095	-56.990%
2025-07-24	65.2500	67.8500	65.2500	67.4000	+7.086%	48	1,067	-55.727%
2025-07-23	61.7000	62.9400	61.5500	62.9400	-2.267%	5	1,102	-52.590%
2025-07-22	64.8000	64.8000	64.4000	64.4000	-2.424%	6	1,104	-53.665%
2025-07-21	65.0000	67.0000	64.8500	66.0000	-4.803%	62	1,108	-54.788%
2025-07-18	69.3300	69.3300	69.3300	69.3300	+1.672%	1	1,083	-56.959%
2025-07-17	68.2000	69.7000	68.1900	68.1900	+4.908%	26	1,083	-56.240%
2025-07-16	63.7000	65.0000	63.4000	65.0000	-1.065%	65	1,079	-54.092%
2025-07-15	64.4500	66.2500	64.4500	65.7000	+2.098%	8	1,075	-54.581%
2025-07-11	62.0000	64.3500	61.9600	64.3500	+3.291%	30	1,076	-53.629%
2025-07-10	62.3000	62.3000	62.3000	62.3000	-1.033%	2	1,067	-52.103%
2025-07-09	62.4000	62.9500	62.4000	62.9500	+6.605%	220	1,067	-52.597%
2025-07-08	59.8000	59.8000	59.0500	59.0500	-3.197%	63	857	-49.467%
2025-07-07	61.0000	61.0000	61.0000	61.0000	-1.454%	1	854	-51.082%
2025-07-03	60.0200	61.9000	60.0200	61.9000	+9.849%	98	799	-51.793%
2025-07-02	56.5500	56.9500	56.2500	56.3500	-8.863%	50	799	-47.045%
2025-06-27	60.8100	61.8300	60.6100	61.8300	+2.063%	68	792	-51.739%
2025-06-26	58.9800	60.5800	58.9800	60.5800	+6.843%	18	784	-50.743%
2025-06-25	58.3000	58.3000	56.7000	56.7000	-1.648%	24	781	-47.372%
2025-06-24	56.9200	57.6500	56.9200	57.6500	+4.818%	7	775	-48.239%
2025-06-23	49.2400	55.2000	49.0500	55.0000	+6.486%	25	772	-45.745%
2025-06-20	54.0000	54.0000	51.6500	51.6500	-4.014%	4	786	-42.227%
2025-06-16	51.9000	53.8300	51.9000	53.8100	+4.485%	12	786	-44.546%
2025-06-13	51.5000	51.5000	51.5000	51.5000	-3.395%	2	781	-42.058%
2025-06-12	51.9000	53.3100	51.9000	53.3100	+7.048%	4	782	-44.026%
2025-06-11	50.2000	50.2300	49.6800	49.8000	+3.106%	132	783	-40.080%
2025-06-10	48.0000	48.3100	48.0000	48.3000	-3.109%	10	720	-38.219%
2025-06-09	49.8500	49.8500	49.8500	49.8500	+2.340%	2	720	-40.140%
2025-06-06	48.7100	48.7100	48.7100	48.7100	+3.418%	2	722	-38.739%
2025-06-05	45.5500	47.1000	45.5500	47.1000	+6.393%	19	721	-36.645%
2025-05-30	44.2700	44.2700	44.2700	44.2700	-0.629%	4	702	-32.595%
2025-05-29	43.5400	44.5500	43.5400	44.5500	+0.655%	14	702	-33.019%
2025-05-28	44.2600	44.2600	44.2600	44.2600	+5.759%	1	688	-32.580%
2025-05-23	41.8500	41.8500	41.8500	41.8500	-3.571%	2	688	-28.698%
2025-05-21	43.7600	43.7600	43.4000	43.4000	-0.618%	4	688	-31.244%
2025-05-20	43.4500	43.6700	43.4500	43.6700	-2.869%	2	686	-31.669%
2025-05-19	43.5500	45.0000	43.5500	44.9600	+11.702%	8	685	-33.630%
2025-05-16	40.2500	40.2500	40.2500	40.2500	-5.848%	4	683	-25.863%
2025-05-15	42.7500	42.7500	42.7500	42.7500	+2.029%	1	682	-30.199%
2025-05-14	42.3300	42.4500	41.9000	41.9000	+11.793%	100	682	-28.783%
2025-05-12	37.4800	37.4800	37.4800	37.4800	+1.959%	6	596	-20.384%
2025-05-09	36.7600	36.7600	36.7600	36.7600	-5.331%	22	596	-18.825%
2025-05-08	37.8000	38.8300	37.1500	38.8300	+3.963%	4	585	-23.152%
2025-05-05	35.7000	37.3500	35.6400	37.3500	+3.692%	85	584	-20.107%
2025-05-02	35.0700	36.0200	35.0700	36.0200	+10.389%	36	613	-17.157%
2025-05-01	33.5900	33.6000	32.1700	32.6300	+74.492%	33	595	-8.550%
2025-04-30	18.7000	18.7000	18.7000	18.7000	-6.640%	2	594	+59.572%
2025-04-29	20.0300	20.0300	20.0300	20.0300	+4.486%	1	593	+48.977%
2025-04-28	18.4500	19.1700	18.4500	19.1700	+19.962%	23	592	+55.660%
2025-04-23	16.0700	16.3500	15.7500	15.9800	+1.139%	13	602	+86.733%
2025-04-17	15.8000	15.8000	15.8000	15.8000	+6.974%	20	610	+88.861%
2025-04-16	14.7700	14.7700	14.7700	14.7700	-28.751%	44	610	+102.031%
2025-04-14	20.7300	20.7300	20.7300	20.7300	-0.096%	1	566	+43.946%
2025-04-11	20.7500	20.7500	20.7500	20.7500	+38.333%	40	566	+43.807%
2025-04-08	15.0000	15.0000	15.0000	15.0000	+23.457%	1	566	+98.933%
2025-04-07	12.1500	12.1500	12.1500	12.1500	-28.655%	75	567	+145.597%
2025-04-04	15.1500	17.1300	15.1500	17.0300	-5.651%	24	492	+75.220%
2025-04-02	17.9500	18.0500	17.9500	18.0500	+2.849%	2	491	+65.319%
2025-04-01	17.5500	17.5500	17.5500	17.5500	+11.146%	1	491	+70.028%
2025-03-31	15.7900	15.7900	15.7900	15.7900	-8.991%	1	491	+88.980%
2025-03-28	17.3500	17.3500	17.3500	17.3500	-15.654%	4	490	+71.988%
2025-03-26	20.5500	20.5700	20.5500	20.5700	-3.653%	2	488	+45.066%
2025-03-25	21.4600	21.8000	21.2500	21.3500	+0.708%	82	486	+39.766%
2025-03-24	21.4000	21.4000	20.8900	21.2000	+8.718%	28	478	+40.755%
2025-03-21	19.3000	19.6000	19.3000	19.5000	-3.561%	106	477	+53.026%
2025-03-20	20.3300	20.3500	19.6800	20.2200	+1.353%	22	473	+47.577%
2025-03-19	20.4000	20.6000	19.9500	19.9500	+0.251%	64	470	+49.574%
2025-03-18	19.9500	19.9500	19.9000	19.9000	-9.955%	51	463	+49.950%
2025-03-17	22.1000	22.1000	22.1000	22.1000	+2.079%	10	427	+35.023%
2025-03-14	21.6500	21.6500	21.6500	21.6500	+11.483%	20	437	+37.829%
2025-03-13	19.2000	19.7000	19.2000	19.4200	-8.180%	5	425	+53.656%
2025-03-12	21.1500	21.1500	21.1500	21.1500	+0.955%	3	425	+41.087%
2025-03-11	20.1700	21.4000	20.1700	20.9500	+1.159%	10	425	+42.434%
2025-03-10	21.4500	21.4500	20.7100	20.7100	-19.228%	3	420	+44.085%