Dark

MSFT20270115C530
MSFT Jan 15 2027 530.00 Call (MSFT270115C00530000)
option OPRA

EOD

Aug 3, 2026

27.82+54.814%(+9.85)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	23.0000	29.3400	23.0000	27.8200	+54.814%	328	2,477	0.000%
2026-07-31	15.0000	18.9000	14.6500	17.9700	+11.063%	375	2,404	+54.814%
2026-07-30	12.8500	17.1500	12.0000	16.1800	+165.246%	345	2,386	+71.941%
2026-07-29	7.2700	7.8000	6.1000	6.1000	-14.804%	142	2,477	+356.066%
2026-07-28	8.1000	8.3000	7.1600	7.1600	+5.294%	50	2,477	+288.547%
2026-07-27	7.3000	7.5000	6.8000	6.8000	+2.256%	12	2,469	+309.118%
2026-07-24	6.6700	6.9700	6.6500	6.6500	+1.372%	12	2,472	+318.346%
2026-07-23	8.1200	8.1200	6.3500	6.5600	-18.204%	62	2,470	+324.085%
2026-07-22	8.5000	8.8800	7.9000	8.0200	-15.579%	52	2,457	+246.883%
2026-07-21	9.5000	9.5000	9.5000	9.5000	-2.564%	1	2,426	+192.842%
2026-07-20	8.9000	10.3500	8.9000	9.7500	-0.510%	17	2,426	+185.333%
2026-07-17	9.3500	9.8000	9.3500	9.8000	-2.000%	47	2,425	+183.878%
2026-07-16	9.9500	10.8500	9.8000	10.0000	+4.058%	42	2,387	+178.200%
2026-07-15	9.2500	9.8500	8.9000	9.6100	+17.482%	44	2,400	+189.490%
2026-07-14	7.6500	8.5000	7.6500	8.1800	-9.912%	28	2,418	+240.098%
2026-07-13	8.1500	9.4500	8.1500	9.0800	+8.483%	39	2,404	+206.388%
2026-07-10	9.0000	9.1500	7.9500	8.3700	+10.861%	24	2,409	+232.378%
2026-07-09	7.0000	7.5500	7.0000	7.5500	-4.309%	40	2,410	+268.477%
2026-07-08	8.0000	8.5000	7.6500	7.8900	-14.239%	32	2,415	+252.598%
2026-07-07	9.4000	10.0500	9.2000	9.2000	+4.545%	15	2,389	+202.391%
2026-07-06	8.7500	8.9000	8.7200	8.8000	-10.751%	8	2,387	+216.136%
2026-07-02	9.6000	9.8600	9.0400	9.8600	+10.787%	31	2,413	+182.150%
2026-07-01	8.3100	9.6500	8.3100	8.9000	+21.088%	70	2,413	+212.584%
2026-06-30	7.1000	7.3500	7.1000	7.3500	0.000%	57	2,417	+278.503%
2026-06-29	8.2000	8.2000	7.2600	7.3500	-2.000%	53	2,395	+278.503%
2026-06-26	7.3500	7.5000	7.3500	7.5000	+35.135%	21	2,406	+270.933%
2026-06-25	5.6500	5.9500	5.3000	5.5500	-14.615%	53	2,407	+401.261%
2026-06-24	7.5900	7.5900	6.5000	6.5000	-4.412%	38	2,386	+328.000%
2026-06-23	7.6500	7.6500	6.8000	6.8000	-5.160%	46	2,400	+309.118%
2026-06-22	8.3500	8.5000	6.5000	7.1700	-10.710%	160	2,377	+288.006%
2026-06-18	6.9000	8.2500	6.9000	8.0300	+1.646%	49	2,378	+246.451%
2026-06-17	9.1000	9.1000	7.6700	7.9000	-18.135%	61	2,378	+252.152%
2026-06-16	10.1500	10.6300	9.6500	9.6500	-10.648%	175	2,378	+188.290%
2026-06-15	10.8000	11.7000	10.5500	10.8000	+5.882%	89	2,359	+157.593%
2026-06-12	9.6700	10.2000	9.2200	10.2000	0.000%	118	2,350	+172.745%
2026-06-11	9.8300	10.2000	8.8700	10.2000	-2.857%	136	2,273	+172.745%
2026-06-10	11.1000	11.8000	10.5000	10.5000	-6.667%	77	2,216	+164.952%
2026-06-09	12.7000	13.4100	11.0000	11.2500	-11.765%	74	2,180	+147.289%
2026-06-08	13.5800	13.5800	12.6900	12.7500	-9.253%	101	2,152	+118.196%
2026-06-05	16.0500	16.0800	13.8200	14.0500	-16.617%	65	2,113	+98.007%
2026-06-04	18.5500	18.7500	16.7400	16.8500	-3.989%	31	2,123	+65.104%
2026-06-03	18.4400	18.4400	16.2600	17.5500	-14.806%	152	2,123	+58.519%
2026-06-02	23.2500	23.2500	20.6000	20.6000	-25.227%	42	2,151	+35.049%
2026-06-01	27.2200	29.0600	26.0800	27.5500	+25.227%	247	2,156	+0.980%
2026-05-29	17.5800	22.0000	17.5800	22.0000	+48.649%	361	2,154	+26.455%
2026-05-28	12.8000	16.1200	12.8000	14.8000	+28.696%	110	1,931	+87.973%
2026-05-27	11.7300	12.3000	11.3500	11.5000	-6.122%	72	1,944	+141.913%
2026-05-26	12.7000	12.7500	11.9100	12.2500	-5.405%	18	1,948	+127.102%
2026-05-22	13.4000	13.4000	12.5500	12.9500	-2.264%	26	1,940	+114.826%
2026-05-21	14.2000	14.2000	12.9700	13.2500	-0.600%	24	1,939	+109.962%
2026-05-20	11.7000	13.3300	11.6000	13.3300	+3.333%	41	1,939	+108.702%
2026-05-19	15.3000	15.3000	12.9000	12.9000	-6.522%	24	1,948	+115.659%
2026-05-18	12.6300	14.2300	12.6300	13.8000	-3.022%	23	1,948	+101.594%
2026-05-15	13.0000	15.3500	12.5500	14.2300	+28.778%	168	1,948	+95.502%
2026-05-14	9.8500	11.6000	9.8500	11.0500	+10.500%	119	1,983	+151.765%
2026-05-13	8.7500	10.0000	8.7500	10.0000	-1.186%	50	1,950	+178.200%
2026-05-12	10.2200	10.7500	10.0000	10.1200	-5.773%	7	1,950	+174.901%
2026-05-11	10.0000	10.7400	10.0000	10.7400	-4.533%	29	1,950	+159.032%
2026-05-08	11.2200	11.8500	11.1500	11.2500	-8.163%	147	1,922	+147.289%
2026-05-07	12.6000	13.7000	12.1900	12.2500	+15.023%	62	1,998	+127.102%
2026-05-06	9.2000	11.5000	9.1500	10.6500	+5.446%	28	2,005	+161.221%
2026-05-05	10.9000	10.9400	9.7500	10.1000	-3.810%	105	2,014	+175.446%
2026-05-04	11.2900	12.7000	10.5000	10.5000	-10.562%	116	2,001	+164.952%
2026-05-01	11.6300	12.3000	11.2100	11.7400	+8.203%	49	2,022	+136.968%
2026-04-30	11.6500	12.7500	9.0900	10.8500	-31.761%	129	2,022	+156.406%
2026-04-29	16.2200	16.8000	15.6000	15.9000	-10.169%	82	1,957	+74.969%
2026-04-28	16.6700	17.8000	16.5000	17.7000	+8.589%	54	1,943	+57.175%
2026-04-27	15.0000	16.8500	14.9000	16.3000	+1.875%	49	1,943	+70.675%
2026-04-24	14.2000	16.0000	14.1500	16.0000	+19.403%	29	1,900	+73.875%
2026-04-23	14.4500	15.1000	13.0000	13.4000	-20.569%	28	1,906	+107.612%
2026-04-22	15.8300	17.4500	15.8300	16.8700	+13.986%	44	1,897	+64.908%
2026-04-21	14.4000	16.0800	14.4000	14.8000	+11.028%	7	1,883	+87.973%
2026-04-20	14.3900	14.3900	13.3000	13.3300	-12.705%	80	1,886	+108.702%
2026-04-17	15.6800	17.6900	14.4500	15.2700	+2.140%	106	1,961	+82.187%
2026-04-16	14.8500	15.1000	13.8700	14.9500	+13.688%	78	1,959	+86.087%
2026-04-15	10.8300	13.9500	10.8300	13.1500	+38.421%	144	1,992	+111.559%
2026-04-14	8.8500	10.5000	8.8500	9.5000	+14.183%	296	2,040	+192.842%
2026-04-13	6.2000	8.3200	6.2000	8.3200	+41.497%	82	2,045	+234.375%
2026-04-10	5.7000	5.9500	5.6900	5.8800	+7.299%	54	2,002	+373.129%
2026-04-09	5.5500	5.5500	4.8000	5.4800	-0.364%	35	1,997	+407.664%
2026-04-08	6.2100	6.2100	5.2500	5.5000	+6.383%	46	1,981	+405.818%
2026-04-07	5.2000	5.2000	5.0200	5.1700	-6.847%	7	1,984	+438.104%
2026-04-06	5.5000	5.5500	5.3500	5.5500	+2.778%	27	1,979	+401.261%
2026-04-02	5.2500	5.5500	5.2500	5.4000	-3.571%	45	1,985	+415.185%
2026-04-01	5.6400	5.8600	5.6000	5.6000	-2.609%	9	1,985	+396.786%
2026-03-31	5.5500	5.8000	5.2500	5.7500	+17.347%	39	1,984	+383.826%
2026-03-30	5.0000	5.3200	4.8700	4.9000	+1.031%	59	1,957	+467.755%
2026-03-27	4.9400	5.0000	4.7000	4.8500	-9.346%	48	1,950	+473.608%
2026-03-26	6.0000	6.0100	5.2000	5.3500	-10.833%	88	1,943	+420.000%
2026-03-25	6.2000	6.2000	5.8000	6.0000	-3.226%	50	1,926	+363.667%
2026-03-24	6.5000	6.5500	6.1000	6.2000	-11.429%	220	1,917	+348.710%
2026-03-23	7.8600	7.8600	7.0000	7.0000	-10.256%	33	1,914	+297.429%
2026-03-20	7.9500	7.9700	7.7500	7.8000	-5.455%	14	1,899	+256.667%
2026-03-19	8.7600	9.7500	8.2500	8.2500	-10.326%	19	1,887	+237.212%
2026-03-18	9.7000	9.7000	9.1200	9.2000	-8.000%	23	1,881	+202.391%
2026-03-17	10.9000	10.9000	9.8800	10.0000	-7.834%	47	1,881	+178.200%
2026-03-16	10.5600	10.8700	10.4000	10.8500	-2.691%	20	1,884	+156.406%
2026-03-13	11.3300	11.3300	10.9400	11.1500	-12.274%	12	1,883	+149.507%
2026-03-12	12.7000	12.9200	12.6500	12.7100	+2.088%	127	1,886	+118.883%
2026-03-11	14.1800	14.1800	12.4500	12.4500	-9.124%	198	1,994	+123.454%
2026-03-10	13.9000	13.9000	13.2500	13.7000	-1.083%	10	1,938	+103.066%
2026-03-09	14.1000	14.6000	13.8000	13.8500	-10.932%	21	1,935	+100.866%
2026-03-06	17.5800	17.5800	15.5500	15.5500	-2.934%	34	1,933	+78.907%
2026-03-05	16.0000	16.0200	15.3000	16.0200	+7.879%	18	1,934	+73.658%
2026-03-04	15.0000	15.8500	14.2100	14.8500	+1.712%	65	1,942	+87.340%
2026-03-03	13.7000	14.7000	13.6200	14.6000	+12.049%	12	1,955	+90.548%
2026-03-02	12.5000	13.4500	12.3000	13.0300	+5.935%	8	1,958	+113.507%
2026-02-27	12.7500	12.7500	12.3000	12.3000	-10.870%	2	1,956	+126.179%
2026-02-26	13.8000	14.6000	13.1500	13.8000	+12.195%	11	1,955	+101.594%
2026-02-25	11.4000	12.4500	11.4000	12.3000	+14.953%	104	1,924	+126.179%
2026-02-24	10.3000	10.7000	9.8500	10.7000	+9.744%	60	1,924	+160.000%
2026-02-23	11.2000	11.2000	9.7000	9.7500	-19.885%	70	1,912	+185.333%
2026-02-20	11.8200	12.4000	11.7900	12.1700	-2.249%	12	1,937	+128.595%
2026-02-19	12.6000	13.1000	12.4500	12.4500	+2.893%	6	1,935	+123.454%
2026-02-18	11.8000	12.5000	11.8000	12.1000	+4.310%	12	1,941	+129.917%
2026-02-17	12.5500	12.5500	11.4600	11.6000	-10.975%	57	1,934	+139.828%
2026-02-13	13.5000	13.8000	12.9500	13.0300	-1.288%	38	1,976	+113.507%
2026-02-12	13.8500	14.1300	12.6600	13.2000	-3.650%	226	1,976	+110.758%
2026-02-11	15.7500	15.8000	13.4500	13.7000	-11.613%	48	1,812	+103.066%
2026-02-10	16.7000	18.1000	15.5000	15.5000	-1.399%	50	1,789	+79.484%
2026-02-09	13.0000	15.7200	13.0000	15.7200	+22.813%	42	1,812	+76.972%
2026-02-06	12.2000	12.9600	11.5000	12.8000	+10.345%	203	1,795	+117.344%
2026-02-05	13.1100	13.3500	11.4500	11.6000	-20.548%	141	1,738	+139.828%
2026-02-04	15.0000	15.9000	14.4700	14.6000	+3.180%	41	1,673	+90.548%
2026-02-03	15.9600	15.9600	13.6800	14.1500	-15.015%	78	1,667	+96.608%
2026-02-02	18.5800	18.5900	16.6500	16.6500	-12.461%	88	1,636	+67.087%
2026-01-30	20.2000	20.7000	18.7500	19.0200	-9.212%	31	1,615	+46.267%
2026-01-29	22.5500	22.5500	17.2000	20.9500	-46.556%	340	1,601	+32.792%
2026-01-28	38.0000	39.2000	36.9000	39.2000	+2.083%	228	1,482	-29.031%
2026-01-27	35.0000	38.4000	35.0000	38.4000	+12.445%	47	1,609	-27.552%
2026-01-26	31.5000	35.2500	31.5000	34.1500	+5.891%	14	1,606	-18.536%
2026-01-23	26.4500	33.9000	26.3800	32.2500	+26.471%	22	1,600	-13.736%
2026-01-22	24.4000	25.5000	23.9200	25.5000	+12.088%	11	1,590	+9.098%
2026-01-21	25.0000	25.0000	22.2300	22.7500	-13.399%	41	1,579	+22.286%
2026-01-20	26.2500	26.2700	25.7800	26.2700	-7.825%	16	1,580	+5.900%
2026-01-16	28.8500	29.3000	28.5000	28.5000	+0.565%	14	1,586	-2.386%
2026-01-15	28.8000	29.3000	28.3400	28.3400	-0.422%	73	1,586	-1.835%
2026-01-14	31.2300	31.2300	28.4600	28.4600	-9.015%	50	1,633	-2.249%
2026-01-13	32.0000	32.6500	30.9700	31.2800	-12.135%	31	1,631	-11.061%
2026-01-12	35.8900	35.8900	34.9900	35.6000	-1.029%	7	1,629	-21.854%
2026-01-09	34.5700	35.9700	34.4500	35.9700	+0.898%	52	1,623	-22.658%
2026-01-08	35.6500	35.6500	35.6500	35.6500	-6.504%	1	1,618	-21.964%
2026-01-07	36.2000	40.8200	36.2000	38.1300	+8.017%	136	1,617	-27.039%
2026-01-06	33.5200	35.3000	33.1000	35.3000	+2.171%	7	1,569	-21.190%
2026-01-05	33.5700	34.9300	33.0200	34.5500	+1.320%	21	1,579	-19.479%
2026-01-02	36.8800	36.8800	33.7000	34.1000	-12.676%	40	1,579	-18.416%
2025-12-31	39.8000	39.8000	39.0500	39.0500	-3.889%	11	1,571	-28.758%
2025-12-30	40.1600	40.6300	40.1600	40.6300	+2.913%	16	1,571	-31.528%
2025-12-29	39.9900	39.9900	39.4800	39.4800	-3.354%	19	1,571	-29.534%
2025-12-26	40.6000	40.8500	40.6000	40.8500	-0.922%	9	1,578	-31.897%
2025-12-24	40.9200	41.2300	40.9200	41.2300	-0.818%	12	1,577	-32.525%
2025-12-23	41.3000	41.5700	40.9300	41.5700	-0.072%	18	1,577	-33.077%
2025-12-22	42.2000	42.2000	41.1000	41.6000	-0.478%	11	1,576	-33.125%
2025-12-19	42.5500	42.5500	40.7000	41.8000	-3.129%	68	1,584	-33.445%
2025-12-18	39.6300	43.1500	39.6300	43.1500	+8.281%	9	1,582	-35.527%
2025-12-17	39.5700	39.8500	39.5700	39.8500	+1.606%	5	1,580	-30.188%
2025-12-16	38.8000	39.2200	38.6000	39.2200	+3.075%	29	1,583	-29.067%
2025-12-15	41.1000	41.1000	38.0500	38.0500	-7.218%	10	1,595	-26.886%
2025-12-12	42.6000	42.6000	41.0100	41.0100	-8.152%	7	1,600	-32.163%
2025-12-11	42.5000	44.6500	42.1700	44.6500	+7.332%	8	1,597	-37.693%
2025-12-10	42.8000	43.2500	41.6000	41.6000	-12.770%	16	1,602	-33.125%
2025-12-09	48.2000	48.2000	47.4500	47.6900	+1.317%	4	1,599	-41.665%
2025-12-08	47.0600	47.0700	47.0600	47.0700	+9.465%	14	1,601	-40.897%
2025-12-05	44.2700	44.2700	43.0000	43.0000	+1.058%	5	1,601	-35.302%
2025-12-04	41.9000	42.5500	41.9000	42.5500	+0.472%	57	1,598	-34.618%
2025-12-03	41.5500	44.2500	41.1000	42.3500	-9.798%	104	1,579	-34.309%
2025-12-02	45.0300	48.0600	45.0300	46.9500	+2.623%	28	1,633	-40.745%
2025-12-01	45.2300	46.2000	45.1200	45.7500	-5.670%	23	1,646	-39.191%
2025-11-28	48.4700	48.8100	48.4700	48.5000	+6.946%	15	1,640	-42.639%
2025-11-26	44.4100	45.6100	44.4100	45.3500	+9.541%	13	1,623	-38.655%
2025-11-25	38.7000	41.4700	37.6000	41.4000	+1.346%	14	1,623	-32.802%
2025-11-24	40.5000	41.4500	38.7800	40.8500	-1.566%	39	1,620	-31.897%
2025-11-21	43.0000	43.0000	40.2000	41.5000	-8.991%	21	1,611	-32.964%
2025-11-20	49.5000	49.5000	44.1000	45.6000	-6.211%	21	1,612	-38.991%
2025-11-19	51.5000	51.5000	48.3000	48.6200	-7.742%	9	1,617	-42.781%
2025-11-18	55.0000	55.0000	50.0000	52.7000	-10.678%	43	1,616	-47.211%
2025-11-17	61.0000	61.3200	58.2000	59.0000	-2.188%	18	1,632	-52.847%
2025-11-14	56.3300	60.9000	56.3300	60.3200	+6.066%	7	1,638	-53.879%
2025-11-13	60.9200	61.5000	56.8700	56.8700	-6.464%	15	1,643	-51.081%
2025-11-12	58.0100	60.8000	55.1500	60.8000	+3.243%	5	1,647	-54.243%
2025-11-11	55.8800	58.8900	55.6500	58.8900	+2.045%	20	1,651	-52.759%
2025-11-10	56.2300	57.8000	55.0000	57.7100	+9.093%	17	1,659	-51.793%
2025-11-07	52.6000	53.3500	52.6000	52.9000	-2.128%	8	1,657	-47.410%
2025-11-06	56.2000	56.2000	54.0000	54.0500	-9.160%	29	1,657	-48.529%
2025-11-05	60.8000	60.9000	59.2500	59.5000	-4.187%	138	1,671	-53.244%
2025-11-04	59.0000	62.1000	59.0000	62.1000	+0.161%	36	1,586	-55.201%
2025-11-03	66.5000	67.1500	62.0000	62.0000	-4.351%	21	1,604	-55.129%
2025-10-31	69.3500	69.8500	64.1000	64.8200	-4.536%	160	1,604	-57.081%
2025-10-30	73.0000	74.3000	67.0000	67.9000	-16.173%	198	1,620	-59.028%
2025-10-29	79.9000	81.0000	77.6100	81.0000	-0.037%	53	1,499	-65.654%
2025-10-28	85.1400	85.1400	80.3000	81.0300	+12.683%	106	1,491	-65.667%
2025-10-27	70.7000	73.0000	69.8000	71.9100	+8.955%	127	1,501	-61.313%
2025-10-24	65.7000	67.0000	65.7000	66.0000	-0.602%	45	1,501	-57.848%
2025-10-23	65.8500	66.5000	65.8500	66.4000	+2.786%	9	1,514	-58.102%
2025-10-22	65.8000	66.5000	63.6000	64.6000	+3.775%	20	1,514	-56.935%
2025-10-21	61.0000	62.2500	60.2000	62.2500	+0.810%	12	1,523	-55.309%
2025-10-20	61.4000	62.1000	61.4000	61.7500	+0.081%	5	1,526	-54.947%
2025-10-17	59.0000	62.0000	59.0000	61.7000	+3.645%	11	1,526	-54.911%
2025-10-16	61.0000	62.2500	59.3000	59.5300	-3.642%	7	1,523	-53.267%
2025-10-15	62.0000	62.2500	61.5500	61.7800	+2.522%	13	1,524	-54.969%
2025-10-14	59.2800	62.0000	58.7500	60.2600	-2.806%	7	1,525	-53.833%
2025-10-13	61.0500	62.0000	60.7000	62.0000	-1.006%	30	1,524	-55.129%
2025-10-10	66.0000	66.0000	61.9000	62.6300	-3.868%	13	1,521	-55.580%
2025-10-09	64.9700	66.1500	64.0000	65.1500	-3.639%	13	1,520	-57.299%
2025-10-08	67.7600	69.1000	67.0000	67.6100	+1.213%	21	1,515	-58.852%
2025-10-07	68.3500	68.3500	66.0300	66.8000	-5.716%	14	1,506	-58.353%
2025-10-06	65.4500	70.8500	65.3000	70.8500	+10.981%	20	1,506	-60.734%
2025-10-03	63.0000	63.8400	63.0000	63.8400	+3.552%	6	1,508	-56.422%
2025-10-02	62.0000	62.0500	59.2000	61.6500	-2.065%	20	1,511	-54.874%
2025-10-01	59.4800	63.6000	59.3500	62.9500	+3.964%	20	1,501	-55.806%
2025-09-30	57.8700	61.4900	57.8700	60.5500	+2.108%	22	1,507	-54.055%
2025-09-29	60.6000	61.2000	59.1800	59.3000	+1.022%	8	1,507	-53.086%
2025-09-26	56.9300	58.7000	56.1900	58.7000	+4.821%	7	1,511	-52.606%
2025-09-25	55.8500	57.9000	55.8500	56.0000	-4.044%	5	1,507	-50.321%
2025-09-24	58.0000	58.7000	56.9000	58.3600	+0.934%	43	1,506	-52.330%
2025-09-23	59.4500	59.5000	57.8200	57.8200	-5.831%	19	1,513	-51.885%
2025-09-22	60.6300	61.4000	59.8500	61.4000	+4.422%	6	1,506	-54.691%
2025-09-19	59.7000	60.3500	58.8000	58.8000	+1.995%	63	1,503	-52.687%
2025-09-18	57.9500	59.3000	57.1000	57.6500	-1.671%	25	1,443	-51.743%
2025-09-16	59.9100	59.9100	58.6300	58.6300	-3.743%	2	1,441	-52.550%
2025-09-15	58.2800	60.9100	58.2800	60.9100	+4.262%	53	1,442	-54.326%
2025-09-12	55.6000	59.4700	55.6000	58.4200	+11.809%	16	1,447	-52.379%
2025-09-10	52.3100	52.5100	52.2500	52.2500	+2.956%	42	1,441	-46.756%
2025-09-09	52.0500	52.5000	50.5500	50.7500	+0.915%	26	1,456	-45.182%
2025-09-08	51.9500	52.3000	50.0600	50.2900	+2.633%	267	1,453	-44.681%
2025-09-05	54.0000	54.0000	48.4000	49.0000	-12.500%	114	1,458	-43.224%
2025-09-04	55.8000	56.4500	55.8000	56.0000	+3.226%	27	1,364	-50.321%
2025-09-03	55.5500	56.4500	54.2500	54.2500	-1.274%	13	1,366	-48.719%
2025-09-02	55.0000	55.6500	53.7500	54.9500	-2.726%	52	1,367	-49.372%
2025-08-29	56.4900	56.4900	56.4900	56.4900	-1.414%	1	1,338	-50.752%
2025-08-28	56.8500	57.3000	56.3000	57.3000	+2.413%	9	1,338	-51.449%
2025-08-27	53.0600	56.0500	53.0600	55.9500	+6.369%	15	1,336	-50.277%
2025-08-26	54.9000	55.1500	52.6000	52.6000	-7.345%	136	1,327	-47.110%
2025-08-25	57.2000	57.4700	56.4600	56.7700	-2.121%	7	1,214	-50.995%
2025-08-22	57.8500	58.0000	57.8500	58.0000	+0.520%	3	1,213	-52.034%
2025-08-21	56.3000	57.8300	56.3000	57.7000	+0.786%	65	1,213	-51.785%
2025-08-20	58.2000	58.2000	56.6500	57.2500	-2.966%	10	1,209	-51.406%
2025-08-19	61.3500	61.3500	59.0000	59.0000	-6.646%	83	1,218	-52.847%
2025-08-18	66.2000	66.2000	62.4000	63.2000	-4.805%	46	1,185	-55.981%
2025-08-15	67.7000	69.2500	66.3900	66.3900	-0.910%	30	1,205	-58.096%
2025-08-14	67.5000	69.0000	67.0000	67.0000	+1.056%	76	1,210	-58.478%
2025-08-13	73.3000	73.3000	65.9800	66.3000	-7.917%	134	1,197	-58.039%
2025-08-12	69.5000	72.0500	69.5000	72.0000	+7.623%	20	1,155	-61.361%
2025-08-11	67.7500	70.3500	66.9000	66.9000	+0.450%	55	1,144	-58.416%
2025-08-08	67.7200	67.7200	66.6000	66.6000	-0.359%	7	1,111	-58.228%
2025-08-07	70.0500	70.6700	66.4100	66.8400	-4.419%	21	1,108	-58.378%
2025-08-06	72.1300	72.1300	69.9300	69.9300	-3.478%	21	1,104	-60.217%
2025-08-05	77.8000	77.8000	72.4500	72.4500	-4.921%	82	1,103	-61.601%
2025-08-04	74.7300	77.9000	74.7300	76.2000	+8.593%	32	1,052	-63.491%
2025-08-01	73.3000	73.9200	69.4500	70.1700	-7.281%	116	1,032	-60.353%
2025-07-31	80.1400	82.8000	75.3000	75.6800	+21.947%	104	968	-63.240%
2025-07-30	62.9400	62.9500	62.0600	62.0600	-1.257%	30	956	-55.172%
2025-07-29	63.3800	64.0600	62.8500	62.8500	+1.897%	5	931	-55.736%
2025-07-28	64.1500	64.1500	61.6800	61.6800	-6.475%	21	930	-54.896%
2025-07-25	62.0000	65.9500	62.0000	65.9500	+4.849%	18	935	-57.817%
2025-07-24	60.2500	62.9000	60.2500	62.9000	+9.773%	8	927	-55.771%
2025-07-23	56.9100	57.3000	56.9100	57.3000	-3.209%	14	927	-51.449%
2025-07-22	59.2000	59.2000	59.2000	59.2000	-3.974%	1	927	-53.007%
2025-07-21	61.7000	61.7000	61.6500	61.6500	-0.645%	5	927	-54.874%
2025-07-18	62.5000	62.9500	62.0000	62.0500	-2.895%	14	929	-55.165%
2025-07-17	62.4800	64.6000	62.3600	63.9000	+6.146%	26	932	-56.463%
2025-07-16	59.3400	60.4000	59.1500	60.2000	-0.922%	10	948	-53.787%
2025-07-15	60.3900	61.4300	60.3900	60.7600	+3.158%	83	952	-54.213%
2025-07-14	57.7500	58.9000	57.7500	58.9000	+3.152%	3	940	-52.767%
2025-07-10	57.1000	57.1000	57.1000	57.1000	-1.873%	25	939	-51.278%
2025-07-09	60.0600	60.0600	58.1900	58.1900	+6.186%	15	917	-52.191%
2025-07-08	54.1500	54.8000	54.1500	54.8000	-0.364%	62	906	-49.234%
2025-07-07	55.7500	56.0000	55.0000	55.0000	-3.084%	7	857	-49.418%
2025-07-03	53.5300	56.7500	53.5300	56.7500	+9.450%	3	856	-50.978%
2025-07-02	52.1200	52.1200	51.8500	51.8500	-2.354%	5	856	-46.345%
2025-07-01	53.1000	53.1000	53.1000	53.1000	-6.678%	1	855	-47.608%
2025-06-27	56.2500	57.1000	56.2500	56.9000	+1.789%	55	854	-51.107%
2025-06-26	54.7500	55.9000	54.2600	55.9000	+5.871%	23	828	-50.233%
2025-06-25	52.6400	52.8000	52.6400	52.8000	+0.190%	11	830	-47.311%
2025-06-24	52.7000	52.7000	52.7000	52.7000	+12.848%	2	825	-47.211%
2025-06-13	47.3800	47.3800	46.4000	46.7000	-2.668%	16	823	-40.428%
2025-06-12	46.3500	47.9800	46.3500	47.9800	+3.853%	8	821	-42.018%
2025-06-11	46.1200	46.4500	46.0000	46.2000	+3.820%	33	827	-39.784%
2025-06-10	44.1000	44.5000	44.1000	44.5000	-2.090%	19	816	-37.483%
2025-06-09	44.2500	45.4500	44.2500	45.4500	+0.776%	4	831	-38.790%
2025-06-06	45.2000	45.5600	45.1000	45.1000	+8.675%	8	827	-38.315%
2025-06-04	41.5000	41.5000	41.5000	41.5000	+0.363%	1	822	-32.964%
2025-06-03	41.3000	41.3500	41.3000	41.3500	+1.298%	16	822	-32.721%
2025-05-22	40.1000	40.8200	40.1000	40.8200	+1.872%	2	828	-31.847%
2025-05-20	40.1100	40.1500	40.0500	40.0700	-3.025%	13	826	-30.571%
2025-05-19	40.2200	41.3200	40.0300	41.3200	+7.604%	33	820	-32.672%
2025-05-16	37.0100	38.4000	37.0100	38.4000	+0.392%	20	792	-27.552%
2025-05-14	38.2500	38.2500	38.2500	38.2500	+6.250%	1	782	-27.268%
2025-05-13	36.0000	36.0000	36.0000	36.0000	+0.982%	1	782	-22.722%
2025-05-12	34.8400	35.6600	33.9000	35.6500	-1.274%	35	782	-21.964%
2025-05-08	34.5600	36.1100	34.5600	36.1100	+9.094%	10	751	-22.958%
2025-05-07	33.1000	33.1000	33.1000	33.1000	-2.187%	2	741	-15.952%
2025-05-06	33.8400	33.8400	33.8400	33.8400	+4.606%	2	741	-17.790%
2025-05-02	31.3900	32.4000	31.3900	32.3500	+2.212%	84	741	-14.003%
2025-05-01	31.6500	31.6500	31.6500	31.6500	+81.375%	1	742	-12.101%
2025-04-30	17.4500	17.4500	17.4500	17.4500	-2.405%	1	742	+59.427%
2025-04-29	18.0500	18.0500	17.8800	17.8800	+10.031%	5	742	+55.593%
2025-04-25	16.2500	16.2500	16.2500	16.2500	+15.085%	2	740	+71.200%
2025-04-23	13.1000	14.4500	13.1000	14.1200	+16.694%	3	739	+97.025%
2025-04-22	11.4700	12.1000	11.4700	12.1000	-26.976%	356	737	+129.917%
2025-04-15	16.5700	16.5700	16.5700	16.5700	+1.532%	1	391	+67.894%
2025-04-10	16.3200	16.3200	16.3200	16.3200	+25.538%	3	390	+70.466%
2025-04-07	10.7900	13.0000	10.5800	13.0000	-13.736%	11	387	+114.000%
2025-04-03	15.0700	15.0700	15.0700	15.0700	+5.385%	14	382	+84.605%
2025-03-31	14.0000	14.3000	14.0000	14.3000	-9.494%	20	382	+94.545%
2025-03-28	16.0100	16.0100	15.8000	15.8000	-17.922%	4	378	+76.076%
2025-03-24	19.2500	19.2500	19.2500	19.2500	+10.000%	2	378	+44.519%
2025-03-21	17.3000	17.6000	17.3000	17.5000	-7.407%	178	379	+58.971%
2025-03-19	18.5000	18.9000	18.5000	18.9000	+2.439%	4	307	+47.196%
2025-03-18	18.4500	18.4500	18.4500	18.4500	-5.771%	1	307	+50.786%
2025-03-17	19.2600	19.5800	19.2600	19.5800	+0.928%	2	308	+42.084%
2025-03-14	19.4000	19.4000	19.4000	19.4000	+9.419%	2	308	+43.402%
2025-03-13	17.7300	17.7300	17.7300	17.7300	-2.314%	1	308	+56.909%
2025-03-11	19.0500	19.0500	18.1500	18.1500	-10.282%	4	308	+53.278%
2025-03-07	20.2400	20.2400	20.2300	20.2300	-7.836%	14	304	+37.519%
2025-02-28	21.8800	21.9500	21.8500	21.9500	-8.351%	18	306	+26.743%
2025-02-27	24.2800	24.2800	23.9500	23.9500	-0.416%	20	309	+16.159%
2025-02-25	24.2500	24.2500	24.0500	24.0500	-5.649%	3	321	+15.676%
2025-02-24	25.5000	25.5000	25.4900	25.4900	-9.482%	2	322	+9.141%
2025-02-21	28.1600	28.1600	28.1600	28.1600	-3.562%	2	324	-1.207%
2025-02-20	29.2000	29.2000	29.2000	29.2000	+2.817%	5	323	-4.726%
2025-02-10	28.4000	28.4000	28.4000	28.4000	+2.899%	1	323	-2.042%
2025-02-07	28.3300	28.3300	27.6000	27.6000	-7.164%	26	322	+0.797%
2025-02-06	29.7300	29.7300	29.7300	29.7300	+3.770%	1	327	-6.424%
2025-02-05	28.6500	28.6500	28.6500	28.6500	-6.066%	1	328	-2.897%
2025-02-03	30.5000	30.5000	30.5000	30.5000	-0.748%	1	327	-8.787%
2025-01-31	31.8000	31.8000	30.0000	30.7300	+2.093%	26	327	-9.470%
2025-01-30	30.8400	32.0000	29.6100	30.1000	-26.853%	15	317	-7.575%
2025-01-28	40.3200	41.1500	40.3200	41.1500	+18.588%	2	316	-32.394%
2025-01-27	35.2700	35.2700	34.7000	34.7000	-15.076%	2	316	-19.827%
2025-01-24	40.8600	40.8600	40.8600	40.8600	-0.341%	10	315	-31.914%
2025-01-22	41.1000	41.1500	41.0000	41.0000	+13.103%	4	310	-32.146%
2025-01-21	36.2500	36.2500	36.2500	36.2500	+1.826%	10	320	-23.255%
2025-01-16	35.9800	35.9800	35.6000	35.6000	+0.850%	10	320	-21.854%
2025-01-15	35.3000	35.3000	35.3000	35.3000	+9.457%	10	310	-21.190%
2025-01-13	31.9500	32.7900	31.9500	32.2500	-7.061%	70	310	-13.736%
2025-01-10	34.7000	34.7000	34.7000	34.7000	-4.144%	14	333	-19.827%
2025-01-08	36.7000	36.7000	36.2000	36.2000	+6.158%	305	131	-23.149%
2025-01-02	33.6000	34.1400	33.6000	34.1000	-5.278%	6	131	-18.416%
2024-12-31	35.8700	36.0000	35.8700	36.0000	-3.872%	4	131	-22.722%
2024-12-30	37.5000	37.5000	37.4500	37.4500	-5.786%	2	131	-25.714%
2024-12-27	39.2000	39.7500	39.2000	39.7500	-6.580%	4	130	-30.013%
2024-12-23	42.8200	43.3000	42.5500	42.5500	-5.444%	3	130	-34.618%
2024-12-20	42.1700	45.0000	42.1700	45.0000	-1.704%	5	129	-38.178%
2024-12-18	49.6600	50.3200	45.7800	45.7800	-11.107%	4	128	-39.231%
2024-12-17	51.5000	51.5000	51.5000	51.5000	+4.251%	2	128	-45.981%
2024-12-12	50.3500	50.3500	49.4000	49.4000	+10.022%	7	126	-43.684%
2024-12-10	45.2300	45.2300	44.9000	44.9000	-4.427%	4	120	-38.040%
2024-12-09	46.6700	47.7500	46.6700	46.9800	+8.800%	55	120	-40.783%
2024-12-04	43.1800	43.1800	43.1800	43.1800	+9.123%	1	78	-35.572%
2024-12-03	39.5700	39.5700	39.5700	39.5700	-1.322%	1	78	-29.694%
2024-12-02	40.1000	40.1000	40.1000	40.1000	+3.218%	2	78	-30.623%
2024-11-26	36.0000	38.8500	36.0000	38.8500	+14.265%	4	78	-28.391%
2024-11-25	35.0000	35.0000	34.0000	34.0000	+2.256%	3	79	-18.176%
2024-11-22	33.2500	33.2500	33.2500	33.2500	-0.746%	2	76	-16.331%
2024-11-21	33.5000	33.5000	33.5000	33.5000	-4.694%	1	75	-16.955%
2024-11-11	34.5200	35.1500	34.5200	35.1500	-6.863%	6	75	-20.853%
2024-11-07	37.7400	37.7400	37.7400	37.7400	+6.761%	1	69	-26.285%
2024-11-06	35.0000	35.3500	32.6500	35.3500	+5.838%	14	68	-21.301%
2024-11-05	33.8200	33.8200	33.4000	33.4000	-1.183%	26	71	-16.707%
2024-11-01	33.3800	34.4700	32.8700	33.8000	+5.296%	10	46	-17.692%
2024-10-31	33.0000	33.0000	32.1000	32.1000	-20.838%	2	44	-13.333%
2024-10-29	40.5500	40.5500	40.5500	40.5500	+0.521%	1	42	-31.393%
2024-10-28	40.5600	40.5600	40.3400	40.3400	-0.370%	12	42	-31.036%
2024-10-25	40.4900	40.4900	40.4900	40.4900	-2.551%	2	39	-31.292%
2024-10-23	41.5500	41.5500	41.5500	41.5500	+2.466%	9	39	-33.045%
2024-10-22	39.3500	40.5500	39.3500	40.5500	+12.639%	32	39	-31.393%
2024-10-21	35.2700	36.0000	35.2700	36.0000	+3.896%	3	17	-22.722%
2024-10-16	34.5000	34.6500	34.5000	34.6500	-7.846%	5	17	-19.711%
2024-10-14	37.6000	37.6000	37.6000	37.6000	+4.386%	1	12	-26.011%