Dark

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

EOD

Sep 29, 2026

26.50+2.475%(+0.64)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.3500	27.9000	22.5000	26.5000	+2.475%	306	9,392	0.000%
2026-09-28	24.5200	27.5500	23.0000	25.8600	-14.086%	195	9,347	+2.475%
2026-09-25	25.0000	31.6000	25.0000	30.1000	+44.781%	2,499	9,284	-11.960%
2026-09-24	19.4000	20.9000	18.6900	20.7900	-6.980%	1,083	7,780	+27.465%
2026-09-23	25.0000	26.2000	21.1500	22.3500	+1.315%	476	7,372	+18.568%
2026-09-22	24.7500	24.7500	20.1500	22.0600	-3.033%	131	7,507	+20.127%
2026-09-21	19.1000	23.2000	18.5500	22.7500	+14.322%	344	7,438	+16.484%
2026-09-18	19.8500	20.0900	19.0000	19.9000	-9.132%	38	7,408	+33.166%
2026-09-17	21.9000	22.5500	20.5000	21.9000	+13.413%	599	7,397	+21.005%
2026-09-16	21.0000	21.1000	18.6500	19.3100	-12.227%	219	7,214	+37.235%
2026-09-15	23.0000	24.0000	21.8500	22.0000	-16.730%	70	7,175	+20.455%
2026-09-14	23.0000	27.9100	23.0000	26.4200	+18.688%	117	7,185	+0.303%
2026-09-11	23.0000	24.0000	21.1500	22.2600	+5.348%	77	7,210	+19.048%
2026-09-10	20.0000	22.0000	20.0000	21.1300	-3.162%	31	7,216	+25.414%
2026-09-09	21.2000	21.9000	21.2000	21.8200	-1.844%	6	7,205	+21.448%
2026-09-08	22.0000	22.2300	21.0000	22.2300	-9.265%	160	7,204	+19.208%
2026-09-04	28.4700	28.4700	24.3500	24.5000	-17.369%	273	7,204	+8.163%
2026-09-03	30.0000	32.0000	29.3300	29.6500	+26.439%	129	7,204	-10.624%
2026-09-02	24.2000	24.4600	22.0500	23.4500	-7.532%	111	7,196	+13.006%
2026-09-01	25.2000	27.9000	25.2000	25.3600	-15.326%	25	7,193	+4.495%
2026-08-31	30.6000	31.0500	29.0400	29.9500	-9.653%	48	7,191	-11.519%
2026-08-28	30.2800	35.3000	30.2800	33.1500	+11.804%	195	7,177	-20.060%
2026-08-27	24.3000	30.0000	24.3000	29.6500	+17.194%	160	7,150	-10.624%
2026-08-26	24.0000	25.3000	24.0000	25.3000	+7.889%	12	7,147	+4.743%
2026-08-25	22.6500	23.5000	22.6500	23.4500	+2.357%	62	7,141	+13.006%
2026-08-24	22.2000	23.2000	22.0000	22.9100	+6.558%	25	7,154	+15.670%
2026-08-21	20.2000	22.4000	20.2000	21.5000	+3.614%	35	7,143	+23.256%
2026-08-20	20.5000	21.0000	20.2000	20.7500	-2.445%	34	7,132	+27.711%
2026-08-19	20.3000	23.4000	20.3000	21.2700	-0.607%	14	7,123	+24.589%
2026-08-18	19.6100	21.4800	19.6100	21.4000	+5.783%	59	7,114	+23.832%
2026-08-17	24.0000	24.0000	19.9500	20.2300	-21.982%	157	7,102	+30.994%
2026-08-14	28.0000	28.5300	25.9300	25.9300	-8.633%	326	7,104	+2.198%
2026-08-13	26.4000	29.5000	26.3500	28.3800	+9.154%	79	7,409	-6.624%
2026-08-12	30.0000	30.0000	25.9500	26.0000	-17.460%	63	7,405	+1.923%
2026-08-11	31.7800	32.5500	31.0000	31.5000	-8.163%	15	7,404	-15.873%
2026-08-10	34.0000	37.3000	33.2500	34.3000	+5.864%	96	7,398	-22.741%
2026-08-07	33.5000	34.6500	31.4000	32.4000	-3.284%	68	7,404	-18.210%
2026-08-06	28.0000	33.5000	28.0000	33.5000	+16.078%	978	7,405	-20.896%
2026-08-05	32.0000	32.0000	27.0000	28.8600	-8.815%	64	7,080	-8.177%
2026-08-04	26.7500	33.6300	26.7500	31.6500	+13.767%	5,385	7,065	-16.272%
2026-08-03	23.0000	29.3400	23.0000	27.8200	+54.814%	328	2,477	-4.745%
2026-07-31	15.0000	18.9000	14.6500	17.9700	+11.063%	375	2,404	+47.468%
2026-07-30	12.8500	17.1500	12.0000	16.1800	+165.246%	345	2,386	+63.782%
2026-07-29	7.2700	7.8000	6.1000	6.1000	-14.804%	142	2,477	+334.426%
2026-07-28	8.1000	8.3000	7.1600	7.1600	+5.294%	50	2,477	+270.112%
2026-07-27	7.3000	7.5000	6.8000	6.8000	+2.256%	12	2,469	+289.706%
2026-07-24	6.6700	6.9700	6.6500	6.6500	+1.372%	12	2,472	+298.496%
2026-07-23	8.1200	8.1200	6.3500	6.5600	-18.204%	62	2,470	+303.963%
2026-07-22	8.5000	8.8800	7.9000	8.0200	-15.579%	52	2,457	+230.424%
2026-07-21	9.5000	9.5000	9.5000	9.5000	-2.564%	1	2,426	+178.947%
2026-07-20	8.9000	10.3500	8.9000	9.7500	-0.510%	17	2,426	+171.795%
2026-07-17	9.3500	9.8000	9.3500	9.8000	-2.000%	47	2,425	+170.408%
2026-07-16	9.9500	10.8500	9.8000	10.0000	+4.058%	42	2,387	+165.000%
2026-07-15	9.2500	9.8500	8.9000	9.6100	+17.482%	44	2,400	+175.754%
2026-07-14	7.6500	8.5000	7.6500	8.1800	-9.912%	28	2,418	+223.961%
2026-07-13	8.1500	9.4500	8.1500	9.0800	+8.483%	39	2,404	+191.850%
2026-07-10	9.0000	9.1500	7.9500	8.3700	+10.861%	24	2,409	+216.607%
2026-07-09	7.0000	7.5500	7.0000	7.5500	-4.309%	40	2,410	+250.993%
2026-07-08	8.0000	8.5000	7.6500	7.8900	-14.239%	32	2,415	+235.868%
2026-07-07	9.4000	10.0500	9.2000	9.2000	+4.545%	15	2,389	+188.043%
2026-07-06	8.7500	8.9000	8.7200	8.8000	-10.751%	8	2,387	+201.136%
2026-07-02	9.6000	9.8600	9.0400	9.8600	+10.787%	31	2,413	+168.763%
2026-07-01	8.3100	9.6500	8.3100	8.9000	+21.088%	70	2,413	+197.753%
2026-06-30	7.1000	7.3500	7.1000	7.3500	0.000%	57	2,417	+260.544%
2026-06-29	8.2000	8.2000	7.2600	7.3500	-2.000%	53	2,395	+260.544%
2026-06-26	7.3500	7.5000	7.3500	7.5000	+35.135%	21	2,406	+253.333%
2026-06-25	5.6500	5.9500	5.3000	5.5500	-14.615%	53	2,407	+377.477%
2026-06-24	7.5900	7.5900	6.5000	6.5000	-4.412%	38	2,386	+307.692%
2026-06-23	7.6500	7.6500	6.8000	6.8000	-5.160%	46	2,400	+289.706%
2026-06-22	8.3500	8.5000	6.5000	7.1700	-10.710%	160	2,377	+269.596%
2026-06-18	6.9000	8.2500	6.9000	8.0300	+1.646%	49	2,378	+230.012%
2026-06-17	9.1000	9.1000	7.6700	7.9000	-18.135%	61	2,378	+235.443%
2026-06-16	10.1500	10.6300	9.6500	9.6500	-10.648%	175	2,378	+174.611%
2026-06-15	10.8000	11.7000	10.5500	10.8000	+5.882%	89	2,359	+145.370%
2026-06-12	9.6700	10.2000	9.2200	10.2000	0.000%	118	2,350	+159.804%
2026-06-11	9.8300	10.2000	8.8700	10.2000	-2.857%	136	2,273	+159.804%
2026-06-10	11.1000	11.8000	10.5000	10.5000	-6.667%	77	2,216	+152.381%
2026-06-09	12.7000	13.4100	11.0000	11.2500	-11.765%	74	2,180	+135.556%
2026-06-08	13.5800	13.5800	12.6900	12.7500	-9.253%	101	2,152	+107.843%
2026-06-05	16.0500	16.0800	13.8200	14.0500	-16.617%	65	2,113	+88.612%
2026-06-04	18.5500	18.7500	16.7400	16.8500	-3.989%	31	2,123	+57.270%
2026-06-03	18.4400	18.4400	16.2600	17.5500	-14.806%	152	2,123	+50.997%
2026-06-02	23.2500	23.2500	20.6000	20.6000	-25.227%	42	2,151	+28.641%
2026-06-01	27.2200	29.0600	26.0800	27.5500	+25.227%	247	2,156	-3.811%
2026-05-29	17.5800	22.0000	17.5800	22.0000	+48.649%	361	2,154	+20.455%
2026-05-28	12.8000	16.1200	12.8000	14.8000	+28.696%	110	1,931	+79.054%
2026-05-27	11.7300	12.3000	11.3500	11.5000	-6.122%	72	1,944	+130.435%
2026-05-26	12.7000	12.7500	11.9100	12.2500	-5.405%	18	1,948	+116.327%
2026-05-22	13.4000	13.4000	12.5500	12.9500	-2.264%	26	1,940	+104.633%
2026-05-21	14.2000	14.2000	12.9700	13.2500	-0.600%	24	1,939	+100.000%
2026-05-20	11.7000	13.3300	11.6000	13.3300	+3.333%	41	1,939	+98.800%
2026-05-19	15.3000	15.3000	12.9000	12.9000	-6.522%	24	1,948	+105.426%
2026-05-18	12.6300	14.2300	12.6300	13.8000	-3.022%	23	1,948	+92.029%
2026-05-15	13.0000	15.3500	12.5500	14.2300	+28.778%	168	1,948	+86.226%
2026-05-14	9.8500	11.6000	9.8500	11.0500	+10.500%	119	1,983	+139.819%
2026-05-13	8.7500	10.0000	8.7500	10.0000	-1.186%	50	1,950	+165.000%
2026-05-12	10.2200	10.7500	10.0000	10.1200	-5.773%	7	1,950	+161.858%
2026-05-11	10.0000	10.7400	10.0000	10.7400	-4.533%	29	1,950	+146.741%
2026-05-08	11.2200	11.8500	11.1500	11.2500	-8.163%	147	1,922	+135.556%
2026-05-07	12.6000	13.7000	12.1900	12.2500	+15.023%	62	1,998	+116.327%
2026-05-06	9.2000	11.5000	9.1500	10.6500	+5.446%	28	2,005	+148.826%
2026-05-05	10.9000	10.9400	9.7500	10.1000	-3.810%	105	2,014	+162.376%
2026-05-04	11.2900	12.7000	10.5000	10.5000	-10.562%	116	2,001	+152.381%
2026-05-01	11.6300	12.3000	11.2100	11.7400	+8.203%	49	2,022	+125.724%
2026-04-30	11.6500	12.7500	9.0900	10.8500	-31.761%	129	2,022	+144.240%
2026-04-29	16.2200	16.8000	15.6000	15.9000	-10.169%	82	1,957	+66.667%
2026-04-28	16.6700	17.8000	16.5000	17.7000	+8.589%	54	1,943	+49.718%
2026-04-27	15.0000	16.8500	14.9000	16.3000	+1.875%	49	1,943	+62.577%
2026-04-24	14.2000	16.0000	14.1500	16.0000	+19.403%	29	1,900	+65.625%
2026-04-23	14.4500	15.1000	13.0000	13.4000	-20.569%	28	1,906	+97.761%
2026-04-22	15.8300	17.4500	15.8300	16.8700	+13.986%	44	1,897	+57.084%
2026-04-21	14.4000	16.0800	14.4000	14.8000	+11.028%	7	1,883	+79.054%
2026-04-20	14.3900	14.3900	13.3000	13.3300	-12.705%	80	1,886	+98.800%
2026-04-17	15.6800	17.6900	14.4500	15.2700	+2.140%	106	1,961	+73.543%
2026-04-16	14.8500	15.1000	13.8700	14.9500	+13.688%	78	1,959	+77.258%
2026-04-15	10.8300	13.9500	10.8300	13.1500	+38.421%	144	1,992	+101.521%
2026-04-14	8.8500	10.5000	8.8500	9.5000	+14.183%	296	2,040	+178.947%
2026-04-13	6.2000	8.3200	6.2000	8.3200	+41.497%	82	2,045	+218.510%
2026-04-10	5.7000	5.9500	5.6900	5.8800	+7.299%	54	2,002	+350.680%
2026-04-09	5.5500	5.5500	4.8000	5.4800	-0.364%	35	1,997	+383.577%
2026-04-08	6.2100	6.2100	5.2500	5.5000	+6.383%	46	1,981	+381.818%
2026-04-07	5.2000	5.2000	5.0200	5.1700	-6.847%	7	1,984	+412.573%
2026-04-06	5.5000	5.5500	5.3500	5.5500	+2.778%	27	1,979	+377.477%
2026-04-02	5.2500	5.5500	5.2500	5.4000	-3.571%	45	1,985	+390.741%
2026-04-01	5.6400	5.8600	5.6000	5.6000	-2.609%	9	1,985	+373.214%
2026-03-31	5.5500	5.8000	5.2500	5.7500	+17.347%	39	1,984	+360.870%
2026-03-30	5.0000	5.3200	4.8700	4.9000	+1.031%	59	1,957	+440.816%
2026-03-27	4.9400	5.0000	4.7000	4.8500	-9.346%	48	1,950	+446.392%
2026-03-26	6.0000	6.0100	5.2000	5.3500	-10.833%	88	1,943	+395.327%
2026-03-25	6.2000	6.2000	5.8000	6.0000	-3.226%	50	1,926	+341.667%
2026-03-24	6.5000	6.5500	6.1000	6.2000	-11.429%	220	1,917	+327.419%
2026-03-23	7.8600	7.8600	7.0000	7.0000	-10.256%	33	1,914	+278.571%
2026-03-20	7.9500	7.9700	7.7500	7.8000	-5.455%	14	1,899	+239.744%
2026-03-19	8.7600	9.7500	8.2500	8.2500	-10.326%	19	1,887	+221.212%
2026-03-18	9.7000	9.7000	9.1200	9.2000	-8.000%	23	1,881	+188.043%
2026-03-17	10.9000	10.9000	9.8800	10.0000	-7.834%	47	1,881	+165.000%
2026-03-16	10.5600	10.8700	10.4000	10.8500	-2.691%	20	1,884	+144.240%
2026-03-13	11.3300	11.3300	10.9400	11.1500	-12.274%	12	1,883	+137.668%
2026-03-12	12.7000	12.9200	12.6500	12.7100	+2.088%	127	1,886	+108.497%
2026-03-11	14.1800	14.1800	12.4500	12.4500	-9.124%	198	1,994	+112.851%
2026-03-10	13.9000	13.9000	13.2500	13.7000	-1.083%	10	1,938	+93.431%
2026-03-09	14.1000	14.6000	13.8000	13.8500	-10.932%	21	1,935	+91.336%
2026-03-06	17.5800	17.5800	15.5500	15.5500	-2.934%	34	1,933	+70.418%
2026-03-05	16.0000	16.0200	15.3000	16.0200	+7.879%	18	1,934	+65.418%
2026-03-04	15.0000	15.8500	14.2100	14.8500	+1.712%	65	1,942	+78.451%
2026-03-03	13.7000	14.7000	13.6200	14.6000	+12.049%	12	1,955	+81.507%
2026-03-02	12.5000	13.4500	12.3000	13.0300	+5.935%	8	1,958	+103.377%
2026-02-27	12.7500	12.7500	12.3000	12.3000	-10.870%	2	1,956	+115.447%
2026-02-26	13.8000	14.6000	13.1500	13.8000	+12.195%	11	1,955	+92.029%
2026-02-25	11.4000	12.4500	11.4000	12.3000	+14.953%	104	1,924	+115.447%
2026-02-24	10.3000	10.7000	9.8500	10.7000	+9.744%	60	1,924	+147.664%
2026-02-23	11.2000	11.2000	9.7000	9.7500	-19.885%	70	1,912	+171.795%
2026-02-20	11.8200	12.4000	11.7900	12.1700	-2.249%	12	1,937	+117.749%
2026-02-19	12.6000	13.1000	12.4500	12.4500	+2.893%	6	1,935	+112.851%
2026-02-18	11.8000	12.5000	11.8000	12.1000	+4.310%	12	1,941	+119.008%
2026-02-17	12.5500	12.5500	11.4600	11.6000	-10.975%	57	1,934	+128.448%
2026-02-13	13.5000	13.8000	12.9500	13.0300	-1.288%	38	1,976	+103.377%
2026-02-12	13.8500	14.1300	12.6600	13.2000	-3.650%	226	1,976	+100.758%
2026-02-11	15.7500	15.8000	13.4500	13.7000	-11.613%	48	1,812	+93.431%
2026-02-10	16.7000	18.1000	15.5000	15.5000	-1.399%	50	1,789	+70.968%
2026-02-09	13.0000	15.7200	13.0000	15.7200	+22.813%	42	1,812	+68.575%
2026-02-06	12.2000	12.9600	11.5000	12.8000	+10.345%	203	1,795	+107.031%
2026-02-05	13.1100	13.3500	11.4500	11.6000	-20.548%	141	1,738	+128.448%
2026-02-04	15.0000	15.9000	14.4700	14.6000	+3.180%	41	1,673	+81.507%
2026-02-03	15.9600	15.9600	13.6800	14.1500	-15.015%	78	1,667	+87.279%
2026-02-02	18.5800	18.5900	16.6500	16.6500	-12.461%	88	1,636	+59.159%
2026-01-30	20.2000	20.7000	18.7500	19.0200	-9.212%	31	1,615	+39.327%
2026-01-29	22.5500	22.5500	17.2000	20.9500	-46.556%	340	1,601	+26.492%
2026-01-28	38.0000	39.2000	36.9000	39.2000	+2.083%	228	1,482	-32.398%
2026-01-27	35.0000	38.4000	35.0000	38.4000	+12.445%	47	1,609	-30.990%
2026-01-26	31.5000	35.2500	31.5000	34.1500	+5.891%	14	1,606	-22.401%
2026-01-23	26.4500	33.9000	26.3800	32.2500	+26.471%	22	1,600	-17.829%
2026-01-22	24.4000	25.5000	23.9200	25.5000	+12.088%	11	1,590	+3.922%
2026-01-21	25.0000	25.0000	22.2300	22.7500	-13.399%	41	1,579	+16.484%
2026-01-20	26.2500	26.2700	25.7800	26.2700	-7.825%	16	1,580	+0.876%
2026-01-16	28.8500	29.3000	28.5000	28.5000	+0.565%	14	1,586	-7.018%
2026-01-15	28.8000	29.3000	28.3400	28.3400	-0.422%	73	1,586	-6.493%
2026-01-14	31.2300	31.2300	28.4600	28.4600	-9.015%	50	1,633	-6.887%
2026-01-13	32.0000	32.6500	30.9700	31.2800	-12.135%	31	1,631	-15.281%
2026-01-12	35.8900	35.8900	34.9900	35.6000	-1.029%	7	1,629	-25.562%
2026-01-09	34.5700	35.9700	34.4500	35.9700	+0.898%	52	1,623	-26.327%
2026-01-08	35.6500	35.6500	35.6500	35.6500	-6.504%	1	1,618	-25.666%
2026-01-07	36.2000	40.8200	36.2000	38.1300	+8.017%	136	1,617	-30.501%
2026-01-06	33.5200	35.3000	33.1000	35.3000	+2.171%	7	1,569	-24.929%
2026-01-05	33.5700	34.9300	33.0200	34.5500	+1.320%	21	1,579	-23.300%
2026-01-02	36.8800	36.8800	33.7000	34.1000	-12.676%	40	1,579	-22.287%
2025-12-31	39.8000	39.8000	39.0500	39.0500	-3.889%	11	1,571	-32.138%
2025-12-30	40.1600	40.6300	40.1600	40.6300	+2.913%	16	1,571	-34.777%
2025-12-29	39.9900	39.9900	39.4800	39.4800	-3.354%	19	1,571	-32.877%
2025-12-26	40.6000	40.8500	40.6000	40.8500	-0.922%	9	1,578	-35.129%
2025-12-24	40.9200	41.2300	40.9200	41.2300	-0.818%	12	1,577	-35.726%
2025-12-23	41.3000	41.5700	40.9300	41.5700	-0.072%	18	1,577	-36.252%
2025-12-22	42.2000	42.2000	41.1000	41.6000	-0.478%	11	1,576	-36.298%
2025-12-19	42.5500	42.5500	40.7000	41.8000	-3.129%	68	1,584	-36.603%
2025-12-18	39.6300	43.1500	39.6300	43.1500	+8.281%	9	1,582	-38.586%
2025-12-17	39.5700	39.8500	39.5700	39.8500	+1.606%	5	1,580	-33.501%
2025-12-16	38.8000	39.2200	38.6000	39.2200	+3.075%	29	1,583	-32.432%
2025-12-15	41.1000	41.1000	38.0500	38.0500	-7.218%	10	1,595	-30.355%
2025-12-12	42.6000	42.6000	41.0100	41.0100	-8.152%	7	1,600	-35.382%
2025-12-11	42.5000	44.6500	42.1700	44.6500	+7.332%	8	1,597	-40.649%
2025-12-10	42.8000	43.2500	41.6000	41.6000	-12.770%	16	1,602	-36.298%
2025-12-09	48.2000	48.2000	47.4500	47.6900	+1.317%	4	1,599	-44.433%
2025-12-08	47.0600	47.0700	47.0600	47.0700	+9.465%	14	1,601	-43.701%
2025-12-05	44.2700	44.2700	43.0000	43.0000	+1.058%	5	1,601	-38.372%
2025-12-04	41.9000	42.5500	41.9000	42.5500	+0.472%	57	1,598	-37.720%
2025-12-03	41.5500	44.2500	41.1000	42.3500	-9.798%	104	1,579	-37.426%
2025-12-02	45.0300	48.0600	45.0300	46.9500	+2.623%	28	1,633	-43.557%
2025-12-01	45.2300	46.2000	45.1200	45.7500	-5.670%	23	1,646	-42.077%
2025-11-28	48.4700	48.8100	48.4700	48.5000	+6.946%	15	1,640	-45.361%
2025-11-26	44.4100	45.6100	44.4100	45.3500	+9.541%	13	1,623	-41.566%
2025-11-25	38.7000	41.4700	37.6000	41.4000	+1.346%	14	1,623	-35.990%
2025-11-24	40.5000	41.4500	38.7800	40.8500	-1.566%	39	1,620	-35.129%
2025-11-21	43.0000	43.0000	40.2000	41.5000	-8.991%	21	1,611	-36.145%
2025-11-20	49.5000	49.5000	44.1000	45.6000	-6.211%	21	1,612	-41.886%
2025-11-19	51.5000	51.5000	48.3000	48.6200	-7.742%	9	1,617	-45.496%
2025-11-18	55.0000	55.0000	50.0000	52.7000	-10.678%	43	1,616	-49.715%
2025-11-17	61.0000	61.3200	58.2000	59.0000	-2.188%	18	1,632	-55.085%
2025-11-14	56.3300	60.9000	56.3300	60.3200	+6.066%	7	1,638	-56.068%
2025-11-13	60.9200	61.5000	56.8700	56.8700	-6.464%	15	1,643	-53.402%
2025-11-12	58.0100	60.8000	55.1500	60.8000	+3.243%	5	1,647	-56.414%
2025-11-11	55.8800	58.8900	55.6500	58.8900	+2.045%	20	1,651	-55.001%
2025-11-10	56.2300	57.8000	55.0000	57.7100	+9.093%	17	1,659	-54.081%
2025-11-07	52.6000	53.3500	52.6000	52.9000	-2.128%	8	1,657	-49.905%
2025-11-06	56.2000	56.2000	54.0000	54.0500	-9.160%	29	1,657	-50.971%
2025-11-05	60.8000	60.9000	59.2500	59.5000	-4.187%	138	1,671	-55.462%
2025-11-04	59.0000	62.1000	59.0000	62.1000	+0.161%	36	1,586	-57.327%
2025-11-03	66.5000	67.1500	62.0000	62.0000	-4.351%	21	1,604	-57.258%
2025-10-31	69.3500	69.8500	64.1000	64.8200	-4.536%	160	1,604	-59.118%
2025-10-30	73.0000	74.3000	67.0000	67.9000	-16.173%	198	1,620	-60.972%
2025-10-29	79.9000	81.0000	77.6100	81.0000	-0.037%	53	1,499	-67.284%
2025-10-28	85.1400	85.1400	80.3000	81.0300	+12.683%	106	1,491	-67.296%
2025-10-27	70.7000	73.0000	69.8000	71.9100	+8.955%	127	1,501	-63.148%
2025-10-24	65.7000	67.0000	65.7000	66.0000	-0.602%	45	1,501	-59.848%
2025-10-23	65.8500	66.5000	65.8500	66.4000	+2.786%	9	1,514	-60.090%
2025-10-22	65.8000	66.5000	63.6000	64.6000	+3.775%	20	1,514	-58.978%
2025-10-21	61.0000	62.2500	60.2000	62.2500	+0.810%	12	1,523	-57.430%
2025-10-20	61.4000	62.1000	61.4000	61.7500	+0.081%	5	1,526	-57.085%
2025-10-17	59.0000	62.0000	59.0000	61.7000	+3.645%	11	1,526	-57.050%
2025-10-16	61.0000	62.2500	59.3000	59.5300	-3.642%	7	1,523	-55.485%
2025-10-15	62.0000	62.2500	61.5500	61.7800	+2.522%	13	1,524	-57.106%
2025-10-14	59.2800	62.0000	58.7500	60.2600	-2.806%	7	1,525	-56.024%
2025-10-13	61.0500	62.0000	60.7000	62.0000	-1.006%	30	1,524	-57.258%
2025-10-10	66.0000	66.0000	61.9000	62.6300	-3.868%	13	1,521	-57.688%
2025-10-09	64.9700	66.1500	64.0000	65.1500	-3.639%	13	1,520	-59.325%
2025-10-08	67.7600	69.1000	67.0000	67.6100	+1.213%	21	1,515	-60.805%
2025-10-07	68.3500	68.3500	66.0300	66.8000	-5.716%	14	1,506	-60.329%
2025-10-06	65.4500	70.8500	65.3000	70.8500	+10.981%	20	1,506	-62.597%
2025-10-03	63.0000	63.8400	63.0000	63.8400	+3.552%	6	1,508	-58.490%
2025-10-02	62.0000	62.0500	59.2000	61.6500	-2.065%	20	1,511	-57.015%
2025-10-01	59.4800	63.6000	59.3500	62.9500	+3.964%	20	1,501	-57.903%
2025-09-30	57.8700	61.4900	57.8700	60.5500	+2.108%	22	1,507	-56.235%
2025-09-29	60.6000	61.2000	59.1800	59.3000	+1.022%	8	1,507	-55.312%
2025-09-26	56.9300	58.7000	56.1900	58.7000	+4.821%	7	1,511	-54.855%
2025-09-25	55.8500	57.9000	55.8500	56.0000	-4.044%	5	1,507	-52.679%
2025-09-24	58.0000	58.7000	56.9000	58.3600	+0.934%	43	1,506	-54.592%
2025-09-23	59.4500	59.5000	57.8200	57.8200	-5.831%	19	1,513	-54.168%
2025-09-22	60.6300	61.4000	59.8500	61.4000	+4.422%	6	1,506	-56.840%
2025-09-19	59.7000	60.3500	58.8000	58.8000	+1.995%	63	1,503	-54.932%
2025-09-18	57.9500	59.3000	57.1000	57.6500	-1.671%	25	1,443	-54.033%
2025-09-16	59.9100	59.9100	58.6300	58.6300	-3.743%	2	1,441	-54.801%
2025-09-15	58.2800	60.9100	58.2800	60.9100	+4.262%	53	1,442	-56.493%
2025-09-12	55.6000	59.4700	55.6000	58.4200	+11.809%	16	1,447	-54.639%
2025-09-10	52.3100	52.5100	52.2500	52.2500	+2.956%	42	1,441	-49.282%
2025-09-09	52.0500	52.5000	50.5500	50.7500	+0.915%	26	1,456	-47.783%
2025-09-08	51.9500	52.3000	50.0600	50.2900	+2.633%	267	1,453	-47.306%
2025-09-05	54.0000	54.0000	48.4000	49.0000	-12.500%	114	1,458	-45.918%
2025-09-04	55.8000	56.4500	55.8000	56.0000	+3.226%	27	1,364	-52.679%
2025-09-03	55.5500	56.4500	54.2500	54.2500	-1.274%	13	1,366	-51.152%
2025-09-02	55.0000	55.6500	53.7500	54.9500	-2.726%	52	1,367	-51.774%
2025-08-29	56.4900	56.4900	56.4900	56.4900	-1.414%	1	1,338	-53.089%
2025-08-28	56.8500	57.3000	56.3000	57.3000	+2.413%	9	1,338	-53.752%
2025-08-27	53.0600	56.0500	53.0600	55.9500	+6.369%	15	1,336	-52.636%
2025-08-26	54.9000	55.1500	52.6000	52.6000	-7.345%	136	1,327	-49.620%
2025-08-25	57.2000	57.4700	56.4600	56.7700	-2.121%	7	1,214	-53.320%
2025-08-22	57.8500	58.0000	57.8500	58.0000	+0.520%	3	1,213	-54.310%
2025-08-21	56.3000	57.8300	56.3000	57.7000	+0.786%	65	1,213	-54.073%
2025-08-20	58.2000	58.2000	56.6500	57.2500	-2.966%	10	1,209	-53.712%
2025-08-19	61.3500	61.3500	59.0000	59.0000	-6.646%	83	1,218	-55.085%
2025-08-18	66.2000	66.2000	62.4000	63.2000	-4.805%	46	1,185	-58.070%
2025-08-15	67.7000	69.2500	66.3900	66.3900	-0.910%	30	1,205	-60.084%
2025-08-14	67.5000	69.0000	67.0000	67.0000	+1.056%	76	1,210	-60.448%
2025-08-13	73.3000	73.3000	65.9800	66.3000	-7.917%	134	1,197	-60.030%
2025-08-12	69.5000	72.0500	69.5000	72.0000	+7.623%	20	1,155	-63.194%
2025-08-11	67.7500	70.3500	66.9000	66.9000	+0.450%	55	1,144	-60.389%
2025-08-08	67.7200	67.7200	66.6000	66.6000	-0.359%	7	1,111	-60.210%
2025-08-07	70.0500	70.6700	66.4100	66.8400	-4.419%	21	1,108	-60.353%
2025-08-06	72.1300	72.1300	69.9300	69.9300	-3.478%	21	1,104	-62.105%
2025-08-05	77.8000	77.8000	72.4500	72.4500	-4.921%	82	1,103	-63.423%
2025-08-04	74.7300	77.9000	74.7300	76.2000	+8.593%	32	1,052	-65.223%
2025-08-01	73.3000	73.9200	69.4500	70.1700	-7.281%	116	1,032	-62.235%
2025-07-31	80.1400	82.8000	75.3000	75.6800	+21.947%	104	968	-64.984%
2025-07-30	62.9400	62.9500	62.0600	62.0600	-1.257%	30	956	-57.299%
2025-07-29	63.3800	64.0600	62.8500	62.8500	+1.897%	5	931	-57.836%
2025-07-28	64.1500	64.1500	61.6800	61.6800	-6.475%	21	930	-57.036%
2025-07-25	62.0000	65.9500	62.0000	65.9500	+4.849%	18	935	-59.818%
2025-07-24	60.2500	62.9000	60.2500	62.9000	+9.773%	8	927	-57.870%
2025-07-23	56.9100	57.3000	56.9100	57.3000	-3.209%	14	927	-53.752%
2025-07-22	59.2000	59.2000	59.2000	59.2000	-3.974%	1	927	-55.236%
2025-07-21	61.7000	61.7000	61.6500	61.6500	-0.645%	5	927	-57.015%
2025-07-18	62.5000	62.9500	62.0000	62.0500	-2.895%	14	929	-57.293%
2025-07-17	62.4800	64.6000	62.3600	63.9000	+6.146%	26	932	-58.529%
2025-07-16	59.3400	60.4000	59.1500	60.2000	-0.922%	10	948	-55.980%
2025-07-15	60.3900	61.4300	60.3900	60.7600	+3.158%	83	952	-56.386%
2025-07-14	57.7500	58.9000	57.7500	58.9000	+3.152%	3	940	-55.008%
2025-07-10	57.1000	57.1000	57.1000	57.1000	-1.873%	25	939	-53.590%
2025-07-09	60.0600	60.0600	58.1900	58.1900	+6.186%	15	917	-54.460%
2025-07-08	54.1500	54.8000	54.1500	54.8000	-0.364%	62	906	-51.642%
2025-07-07	55.7500	56.0000	55.0000	55.0000	-3.084%	7	857	-51.818%
2025-07-03	53.5300	56.7500	53.5300	56.7500	+9.450%	3	856	-53.304%
2025-07-02	52.1200	52.1200	51.8500	51.8500	-2.354%	5	856	-48.891%
2025-07-01	53.1000	53.1000	53.1000	53.1000	-6.678%	1	855	-50.094%
2025-06-27	56.2500	57.1000	56.2500	56.9000	+1.789%	55	854	-53.427%
2025-06-26	54.7500	55.9000	54.2600	55.9000	+5.871%	23	828	-52.594%
2025-06-25	52.6400	52.8000	52.6400	52.8000	+0.190%	11	830	-49.811%
2025-06-24	52.7000	52.7000	52.7000	52.7000	+12.848%	2	825	-49.715%
2025-06-13	47.3800	47.3800	46.4000	46.7000	-2.668%	16	823	-43.255%
2025-06-12	46.3500	47.9800	46.3500	47.9800	+3.853%	8	821	-44.769%
2025-06-11	46.1200	46.4500	46.0000	46.2000	+3.820%	33	827	-42.641%
2025-06-10	44.1000	44.5000	44.1000	44.5000	-2.090%	19	816	-40.449%
2025-06-09	44.2500	45.4500	44.2500	45.4500	+0.776%	4	831	-41.694%
2025-06-06	45.2000	45.5600	45.1000	45.1000	+8.675%	8	827	-41.242%
2025-06-04	41.5000	41.5000	41.5000	41.5000	+0.363%	1	822	-36.145%
2025-06-03	41.3000	41.3500	41.3000	41.3500	+1.298%	16	822	-35.913%
2025-05-22	40.1000	40.8200	40.1000	40.8200	+1.872%	2	828	-35.081%
2025-05-20	40.1100	40.1500	40.0500	40.0700	-3.025%	13	826	-33.866%
2025-05-19	40.2200	41.3200	40.0300	41.3200	+7.604%	33	820	-35.866%
2025-05-16	37.0100	38.4000	37.0100	38.4000	+0.392%	20	792	-30.990%
2025-05-14	38.2500	38.2500	38.2500	38.2500	+6.250%	1	782	-30.719%
2025-05-13	36.0000	36.0000	36.0000	36.0000	+0.982%	1	782	-26.389%
2025-05-12	34.8400	35.6600	33.9000	35.6500	-1.274%	35	782	-25.666%
2025-05-08	34.5600	36.1100	34.5600	36.1100	+9.094%	10	751	-26.613%
2025-05-07	33.1000	33.1000	33.1000	33.1000	-2.187%	2	741	-19.940%
2025-05-06	33.8400	33.8400	33.8400	33.8400	+4.606%	2	741	-21.690%
2025-05-02	31.3900	32.4000	31.3900	32.3500	+2.212%	84	741	-18.083%
2025-05-01	31.6500	31.6500	31.6500	31.6500	+81.375%	1	742	-16.272%
2025-04-30	17.4500	17.4500	17.4500	17.4500	-2.405%	1	742	+51.862%
2025-04-29	18.0500	18.0500	17.8800	17.8800	+10.031%	5	742	+48.210%
2025-04-25	16.2500	16.2500	16.2500	16.2500	+15.085%	2	740	+63.077%
2025-04-23	13.1000	14.4500	13.1000	14.1200	+16.694%	3	739	+87.677%
2025-04-22	11.4700	12.1000	11.4700	12.1000	-26.976%	356	737	+119.008%
2025-04-15	16.5700	16.5700	16.5700	16.5700	+1.532%	1	391	+59.928%
2025-04-10	16.3200	16.3200	16.3200	16.3200	+25.538%	3	390	+62.377%
2025-04-07	10.7900	13.0000	10.5800	13.0000	-13.736%	11	387	+103.846%
2025-04-03	15.0700	15.0700	15.0700	15.0700	+5.385%	14	382	+75.846%
2025-03-31	14.0000	14.3000	14.0000	14.3000	-9.494%	20	382	+85.315%
2025-03-28	16.0100	16.0100	15.8000	15.8000	-17.922%	4	378	+67.722%
2025-03-24	19.2500	19.2500	19.2500	19.2500	+10.000%	2	378	+37.662%
2025-03-21	17.3000	17.6000	17.3000	17.5000	-7.407%	178	379	+51.429%
2025-03-19	18.5000	18.9000	18.5000	18.9000	+2.439%	4	307	+40.212%
2025-03-18	18.4500	18.4500	18.4500	18.4500	-5.771%	1	307	+43.631%
2025-03-17	19.2600	19.5800	19.2600	19.5800	+0.928%	2	308	+35.342%
2025-03-14	19.4000	19.4000	19.4000	19.4000	+9.419%	2	308	+36.598%
2025-03-13	17.7300	17.7300	17.7300	17.7300	-2.314%	1	308	+49.464%
2025-03-11	19.0500	19.0500	18.1500	18.1500	-10.282%	4	308	+46.006%
2025-03-07	20.2400	20.2400	20.2300	20.2300	-7.836%	14	304	+30.994%
2025-02-28	21.8800	21.9500	21.8500	21.9500	-8.351%	18	306	+20.729%
2025-02-27	24.2800	24.2800	23.9500	23.9500	-0.416%	20	309	+10.647%
2025-02-25	24.2500	24.2500	24.0500	24.0500	-5.649%	3	321	+10.187%
2025-02-24	25.5000	25.5000	25.4900	25.4900	-9.482%	2	322	+3.962%
2025-02-21	28.1600	28.1600	28.1600	28.1600	-3.562%	2	324	-5.895%
2025-02-20	29.2000	29.2000	29.2000	29.2000	+2.817%	5	323	-9.247%
2025-02-10	28.4000	28.4000	28.4000	28.4000	+2.899%	1	323	-6.690%
2025-02-07	28.3300	28.3300	27.6000	27.6000	-7.164%	26	322	-3.986%
2025-02-06	29.7300	29.7300	29.7300	29.7300	+3.770%	1	327	-10.864%
2025-02-05	28.6500	28.6500	28.6500	28.6500	-6.066%	1	328	-7.504%
2025-02-03	30.5000	30.5000	30.5000	30.5000	-0.748%	1	327	-13.115%
2025-01-31	31.8000	31.8000	30.0000	30.7300	+2.093%	26	327	-13.765%
2025-01-30	30.8400	32.0000	29.6100	30.1000	-26.853%	15	317	-11.960%
2025-01-28	40.3200	41.1500	40.3200	41.1500	+18.588%	2	316	-35.601%
2025-01-27	35.2700	35.2700	34.7000	34.7000	-15.076%	2	316	-23.631%