Dark

MSFT20270115C540
MSFT Jan 15 2027 540.00 Call (MSFT270115C00540000)
option OPRA

EOD

Aug 3, 2026

24.58+51.355%(+8.34)661

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.3400	25.8300	19.3400	24.5800	+51.355%	661	3,065	0.000%
2026-07-31	14.6500	16.6000	12.8000	16.2400	+16.416%	146	2,874	+51.355%
2026-07-30	12.4500	15.1000	10.6100	13.9500	+145.599%	175	2,862	+76.201%
2026-07-29	6.2000	6.6500	5.6800	5.6800	-13.939%	38	2,865	+332.746%
2026-07-28	7.0700	7.0700	6.6000	6.6000	+6.109%	11	2,865	+272.424%
2026-07-27	6.5200	6.5200	6.1300	6.2200	+2.303%	8	2,857	+295.177%
2026-07-24	6.1200	6.1200	6.0200	6.0800	+3.754%	7	2,851	+304.276%
2026-07-23	6.2300	6.2300	5.8600	5.8600	-16.524%	22	2,854	+319.454%
2026-07-22	7.3000	7.3000	7.0200	7.0200	-16.726%	6	2,847	+250.142%
2026-07-21	8.2000	8.6000	8.2000	8.4300	-1.977%	67	2,851	+191.578%
2026-07-20	7.8400	8.6000	7.8400	8.6000	+6.173%	2	2,832	+185.814%
2026-07-17	8.1000	8.1000	8.1000	8.1000	-10.891%	101	2,832	+203.457%
2026-07-16	9.1500	10.1500	9.0000	9.0900	+3.413%	37	2,932	+170.407%
2026-07-15	7.6000	9.2000	7.5700	8.7900	+22.083%	131	2,917	+179.636%
2026-07-14	7.1900	7.5500	7.1000	7.2000	-10.781%	48	2,895	+241.389%
2026-07-13	8.1900	8.4000	7.8900	8.0700	+5.906%	22	2,891	+204.585%
2026-07-10	7.3500	7.6200	7.3500	7.6200	+20.000%	20	2,895	+222.572%
2026-07-09	6.3500	6.3500	6.3500	6.3500	-9.286%	31	2,902	+287.087%
2026-07-08	7.1000	7.2000	6.8200	7.0000	-12.935%	50	2,933	+251.143%
2026-07-07	8.7500	9.0000	8.0400	8.0400	+1.772%	14	2,926	+205.721%
2026-07-06	7.9200	8.0000	7.9000	7.9000	-12.027%	3	2,926	+211.139%
2026-07-02	8.5500	8.9800	8.5500	8.9800	+12.250%	3	2,927	+173.719%
2026-07-01	7.2600	8.6500	7.0000	8.0000	+19.403%	47	2,927	+207.250%
2026-06-30	6.7000	6.7000	6.4500	6.7000	+5.512%	24	2,927	+266.866%
2026-06-29	7.0000	7.1800	6.2200	6.3500	-2.006%	34	2,925	+287.087%
2026-06-26	6.3500	6.7000	6.3500	6.4800	+19.337%	5	2,924	+279.321%
2026-06-25	5.0500	5.5300	4.8200	5.4300	-14.353%	29	2,921	+352.670%
2026-06-24	6.3000	6.5100	6.3000	6.3400	+0.316%	5	2,920	+287.697%
2026-06-23	7.0000	7.0000	6.3000	6.3200	+7.301%	22	2,923	+288.924%
2026-06-22	7.0000	7.0000	5.8900	5.8900	-18.982%	49	2,906	+317.317%
2026-06-18	6.9200	7.5700	6.9000	7.2700	+3.857%	15	1,967	+238.102%
2026-06-17	8.0500	8.2500	7.0000	7.0000	-21.348%	1,127	1,967	+251.143%
2026-06-16	9.1700	9.1700	8.7500	8.9000	-11.089%	22	1,967	+176.180%
2026-06-15	9.5000	10.2900	9.5000	10.0100	+16.395%	30	1,959	+145.554%
2026-06-12	8.4900	8.6000	8.2500	8.6000	-0.807%	19	1,955	+185.814%
2026-06-11	8.7100	8.8000	7.9000	8.6700	-8.737%	105	1,958	+183.506%
2026-06-10	9.7200	10.7600	9.4500	9.5000	-7.227%	501	1,936	+158.737%
2026-06-09	11.8000	12.0600	9.7300	10.2400	-9.139%	61	1,614	+140.039%
2026-06-08	11.5300	11.8000	11.2700	11.2700	-11.190%	143	1,591	+118.101%
2026-06-05	14.5200	14.5200	12.0000	12.6900	-15.400%	138	1,610	+93.696%
2026-06-04	16.8000	16.8500	14.8000	15.0000	-4.762%	71	1,562	+63.867%
2026-06-03	18.0000	18.0900	14.6000	15.7500	-18.309%	191	1,539	+56.063%
2026-06-02	21.3800	21.8700	18.8000	19.2800	-23.187%	32	1,467	+27.490%
2026-06-01	24.3000	26.2500	24.0500	25.1000	+27.282%	313	1,467	-2.072%
2026-05-29	14.5500	19.7200	14.5500	19.7200	+43.002%	234	1,458	+24.645%
2026-05-28	11.2500	14.9000	11.2500	13.7900	+33.108%	112	1,346	+78.245%
2026-05-27	10.0000	10.3600	10.0000	10.3600	-4.779%	9	1,326	+137.259%
2026-05-26	11.0400	11.0400	10.8000	10.8800	-3.717%	13	1,329	+125.919%
2026-05-22	11.6700	12.3500	11.3000	11.3000	-3.419%	15	1,335	+117.522%
2026-05-21	11.4200	11.7000	11.2900	11.7000	+1.211%	65	1,331	+110.085%
2026-05-20	10.6000	11.6500	10.4000	11.5600	+1.582%	266	1,331	+112.630%
2026-05-19	13.5000	13.5000	11.0600	11.3800	-7.102%	426	1,267	+115.993%
2026-05-18	11.6000	12.9400	11.6000	12.2500	+2.083%	160	1,267	+100.653%
2026-05-15	10.7500	13.6000	10.7500	12.0000	+22.825%	158	1,267	+104.833%
2026-05-14	8.5700	10.4000	8.5000	9.7700	+10.646%	63	1,235	+151.586%
2026-05-13	8.6200	8.8300	8.4000	8.8300	+0.227%	12	1,227	+178.369%
2026-05-12	9.4000	9.4000	8.8000	8.8100	-6.674%	24	1,227	+179.001%
2026-05-11	9.5000	9.5000	9.0000	9.4400	-5.126%	9	1,227	+160.381%
2026-05-08	10.3000	10.4300	9.8600	9.9500	-10.922%	54	1,217	+147.035%
2026-05-07	11.8000	11.8000	11.1700	11.1700	+20.108%	7	1,197	+120.054%
2026-05-06	8.3000	10.0000	8.3000	9.3000	+6.529%	30	1,194	+164.301%
2026-05-05	8.6000	9.1000	8.5500	8.7300	-7.128%	147	1,183	+181.558%
2026-05-04	10.8500	10.8500	9.4000	9.4000	-6.468%	29	1,233	+161.489%
2026-05-01	10.1500	10.7500	9.8300	10.0500	+6.125%	176	1,213	+144.577%
2026-04-30	10.0000	10.0000	7.9400	9.4700	-32.884%	92	1,213	+159.556%
2026-04-29	14.0600	14.8500	14.0500	14.1100	-11.090%	14	1,199	+74.203%
2026-04-28	14.3000	15.8700	14.3000	15.8700	+11.134%	307	1,192	+54.883%
2026-04-27	14.2000	14.3000	12.9900	14.2800	+2.000%	21	1,058	+72.129%
2026-04-24	12.5500	14.0000	12.5000	14.0000	+13.360%	20	1,048	+75.571%
2026-04-23	12.5000	13.4500	11.9000	12.3500	-19.016%	22	1,050	+99.028%
2026-04-22	14.8500	15.4500	14.8500	15.2500	+7.926%	18	1,051	+61.180%
2026-04-21	12.0500	14.1300	12.0500	14.1300	+17.947%	7	1,056	+73.956%
2026-04-20	12.0000	12.2500	11.9800	11.9800	-9.105%	6	1,059	+105.175%
2026-04-17	13.5100	15.8500	13.1500	13.1800	-0.152%	53	1,059	+86.495%
2026-04-16	13.1000	13.3000	11.9000	13.2000	+11.770%	21	1,053	+86.212%
2026-04-15	9.9500	12.3300	9.9500	11.8100	+37.326%	37	1,057	+108.129%
2026-04-14	9.3400	9.3400	8.3500	8.6000	+16.216%	27	1,059	+185.814%
2026-04-13	6.1500	7.4000	6.1500	7.4000	+46.535%	68	1,059	+232.162%
2026-04-10	5.1600	5.3000	5.0500	5.0500	+6.316%	12	1,104	+386.733%
2026-04-09	4.3500	4.7500	4.1900	4.7500	+2.371%	19	1,099	+417.474%
2026-04-08	5.0000	5.0000	4.6400	4.6400	+2.203%	66	1,109	+429.741%
2026-04-07	4.6800	4.6800	4.5000	4.5400	-4.421%	3	1,151	+441.410%
2026-04-06	4.9500	4.9500	4.6500	4.7500	-6.863%	13	1,148	+417.474%
2026-04-02	4.9000	5.1300	4.7500	5.1000	+4.723%	19	1,146	+381.961%
2026-04-01	4.8900	5.1000	4.8700	4.8700	-2.600%	30	1,146	+404.723%
2026-03-31	4.7900	5.0000	4.6500	5.0000	+17.371%	12	1,145	+391.600%
2026-03-30	4.3000	4.7500	4.1500	4.2600	-0.699%	25	1,142	+476.995%
2026-03-27	4.4500	4.4500	4.2000	4.2900	-8.723%	78	1,140	+472.960%
2026-03-26	4.8400	4.9500	4.7000	4.7000	-10.134%	10	1,100	+422.979%
2026-03-25	5.2500	5.3000	5.1500	5.2300	-4.212%	41	1,098	+369.981%
2026-03-24	5.6000	5.8000	5.2500	5.4600	-11.935%	236	1,109	+350.183%
2026-03-23	6.8000	6.8000	6.2000	6.2000	-8.957%	82	1,089	+296.452%
2026-03-20	6.9500	7.0200	6.7300	6.8100	-6.069%	46	1,032	+260.940%
2026-03-19	7.7000	7.8400	7.2500	7.2500	-7.643%	7	1,038	+239.034%
2026-03-18	8.1000	8.1000	7.8500	7.8500	-12.291%	12	1,040	+213.121%
2026-03-17	9.6000	9.6000	8.9500	8.9500	-4.584%	42	1,048	+174.637%
2026-03-16	9.5000	9.5000	9.1500	9.3800	-4.383%	20	1,025	+162.047%
2026-03-13	10.4800	10.4800	9.6500	9.8100	-8.744%	20	1,012	+150.561%
2026-03-12	11.3000	11.3000	10.7500	10.7500	-3.587%	19	1,014	+128.651%
2026-03-11	12.2500	12.2500	11.0700	11.1500	-5.907%	17	1,019	+120.448%
2026-03-10	11.8500	12.2000	11.8500	11.8500	-7.422%	5	1,022	+107.426%
2026-03-09	12.4700	13.1000	12.2100	12.8000	-5.882%	59	1,020	+92.031%
2026-03-06	14.4000	14.5000	13.6000	13.6000	-3.887%	22	1,001	+80.735%
2026-03-05	13.6000	14.1500	13.6000	14.1500	+8.429%	5	1,010	+73.710%
2026-03-04	13.0500	14.1000	12.8500	13.0500	-1.136%	8	1,010	+88.352%
2026-03-03	11.8800	13.2100	11.8800	13.2000	+13.793%	6	1,007	+86.212%
2026-03-02	11.5000	11.6000	11.5000	11.6000	+5.839%	9	1,005	+111.897%
2026-02-27	10.1500	11.3500	10.1500	10.9600	-10.967%	16	1,006	+124.270%
2026-02-26	12.8000	13.2600	11.7500	12.3100	+10.602%	31	998	+99.675%
2026-02-25	10.8000	11.2900	10.6500	11.1300	+26.621%	20	974	+120.845%
2026-02-24	8.5300	9.5400	8.5300	8.7900	+0.457%	30	974	+179.636%
2026-02-23	10.1300	10.1300	8.7500	8.7500	-17.763%	25	951	+180.914%
2026-02-20	10.7400	10.8500	10.3500	10.6400	-0.281%	29	945	+131.015%
2026-02-19	11.2500	11.2500	10.6700	10.6700	-1.020%	4	953	+130.366%
2026-02-18	10.1700	10.8900	10.1700	10.7800	+5.171%	112	952	+128.015%
2026-02-17	10.7500	11.2600	10.2000	10.2500	-14.226%	23	911	+139.805%
2026-02-13	11.9000	12.2500	11.2700	11.9500	+1.271%	22	908	+105.690%
2026-02-12	11.9000	12.4500	11.7500	11.8000	-2.479%	27	908	+108.305%
2026-02-11	13.1300	13.1300	12.0000	12.1000	-11.936%	34	903	+103.140%
2026-02-10	15.0500	16.4200	13.7400	13.7400	+0.292%	90	875	+78.894%
2026-02-09	12.2000	14.0000	12.2000	13.7000	+20.705%	56	815	+79.416%
2026-02-06	11.0700	11.4500	10.2000	11.3500	+8.405%	40	827	+116.564%
2026-02-05	11.5000	11.8100	10.4700	10.4700	-22.098%	66	831	+134.766%
2026-02-04	12.9000	14.1500	12.4400	13.4400	+7.520%	57	793	+82.887%
2026-02-03	13.6900	13.7000	12.3500	12.5000	-17.709%	138	758	+96.640%
2026-02-02	16.4500	16.6500	14.8600	15.1900	-8.494%	43	807	+61.817%
2026-01-30	19.8400	19.8400	16.6000	16.6000	-9.783%	95	799	+48.072%
2026-01-29	17.5000	19.7000	15.5000	18.4000	-46.974%	286	800	+33.587%
2026-01-28	34.7500	34.7500	33.4500	34.7000	+0.144%	41	875	-29.164%
2026-01-27	33.0000	34.8000	33.0000	34.6500	+11.129%	23	890	-29.062%
2026-01-26	27.5000	31.1800	27.5000	31.1800	+4.631%	9	880	-21.167%
2026-01-23	23.4500	30.9500	23.4500	29.8000	+30.989%	35	875	-17.517%
2026-01-22	22.0000	23.2700	21.2000	22.7500	+12.069%	9	881	+8.044%
2026-01-21	22.2500	22.3500	19.9000	20.3000	-12.688%	91	877	+21.084%
2026-01-20	22.2000	23.2500	22.1000	23.2500	-10.577%	8	812	+5.720%
2026-01-16	26.3000	26.4500	25.6500	26.0000	+1.961%	99	802	-5.462%
2026-01-15	25.7500	26.1500	25.4600	25.5000	0.000%	94	802	-3.608%
2026-01-14	26.9900	26.9900	25.4900	25.5000	-10.526%	63	878	-3.608%
2026-01-13	29.1900	29.1900	27.8500	28.5000	-9.524%	30	877	-13.754%
2026-01-12	32.5200	32.5200	31.4200	31.5000	-2.174%	6	883	-21.968%
2026-01-09	30.7500	32.2000	30.7500	32.2000	+0.940%	15	882	-23.665%
2026-01-08	32.6000	32.6000	31.9000	31.9000	-8.069%	3	871	-22.947%
2026-01-07	34.7000	37.0200	34.7000	34.7000	+9.291%	13	871	-29.164%
2026-01-06	30.0900	31.7500	29.9300	31.7500	+3.928%	12	872	-22.583%
2026-01-05	31.3000	31.3000	30.5400	30.5500	0.000%	33	876	-19.542%
2026-01-02	34.4700	34.4700	30.5500	30.5500	-14.426%	32	862	-19.542%
2025-12-31	35.4400	35.7000	35.3900	35.7000	-2.459%	10	865	-31.148%
2025-12-30	36.2500	37.3100	36.2500	36.6000	+1.667%	49	865	-32.842%
2025-12-29	35.8000	36.0000	35.7500	36.0000	-3.743%	7	890	-31.722%
2025-12-26	36.9000	37.4000	36.9000	37.4000	-0.134%	7	894	-34.278%
2025-12-24	37.2500	37.4500	37.2500	37.4500	+0.537%	4	900	-34.366%
2025-12-23	37.2500	37.2500	37.2500	37.2500	+0.107%	20	900	-34.013%
2025-12-22	37.6500	37.8000	37.2100	37.2100	-1.169%	9	913	-33.942%
2025-12-19	37.6500	37.6500	37.6500	37.6500	-3.462%	1	906	-34.714%
2025-12-18	36.6600	39.4400	36.6600	39.0000	+9.030%	31	907	-36.974%
2025-12-17	34.9900	35.7700	34.9900	35.7700	+1.764%	5	915	-31.283%
2025-12-16	35.2500	35.6400	35.1500	35.1500	-1.042%	4	916	-30.071%
2025-12-15	34.6500	35.5200	34.6500	35.5200	-5.657%	11	916	-30.800%
2025-12-12	37.6500	37.6500	37.6500	37.6500	-6.853%	4	917	-34.714%
2025-12-11	39.7900	41.5000	38.5000	40.4200	+6.089%	102	921	-39.189%
2025-12-10	40.0000	40.0000	38.0200	38.1000	-11.908%	126	963	-35.486%
2025-12-09	43.2500	43.2500	43.2500	43.2500	-1.256%	3	922	-43.168%
2025-12-08	43.5000	43.8000	43.5000	43.8000	+12.308%	5	924	-43.881%
2025-12-05	40.0000	40.4000	39.0000	39.0000	-0.637%	9	924	-36.974%
2025-12-04	38.4100	39.2500	38.3500	39.2500	+1.290%	35	919	-37.376%
2025-12-03	38.1400	39.9500	37.1500	38.7500	-9.144%	152	899	-36.568%
2025-12-02	42.6700	43.7500	42.5600	42.6500	+2.970%	22	809	-42.368%
2025-12-01	41.4000	41.4300	40.8000	41.4200	-7.503%	14	802	-40.657%
2025-11-28	43.6500	44.7800	43.6500	44.7800	+7.386%	2	800	-45.109%
2025-11-26	40.2500	42.4200	40.2500	41.7000	+9.737%	17	794	-41.055%
2025-11-25	35.9000	38.0000	34.3000	38.0000	+3.683%	60	794	-35.316%
2025-11-24	37.7200	37.9000	35.2400	36.6500	-4.308%	53	798	-32.933%
2025-11-21	40.0000	40.0000	37.0100	38.3000	-5.432%	32	795	-35.822%
2025-11-20	46.5000	46.5000	40.5000	40.5000	-8.989%	54	790	-39.309%
2025-11-19	47.5000	48.4500	43.6500	44.5000	-6.806%	17	787	-44.764%
2025-11-18	50.5000	50.5000	45.8800	47.7500	-14.732%	11	789	-48.524%
2025-11-17	56.5500	56.7000	54.2700	56.0000	-0.178%	7	783	-56.107%
2025-11-14	50.3500	56.6400	50.3500	56.1000	+6.959%	19	780	-56.185%
2025-11-13	54.2000	54.2000	52.4500	52.4500	-6.838%	2	789	-53.136%
2025-11-12	53.4500	56.3000	50.2900	56.3000	+2.925%	11	789	-56.341%
2025-11-11	52.0400	54.7000	52.0400	54.7000	+3.208%	2	792	-55.064%
2025-11-10	52.2900	53.0000	51.7700	53.0000	+7.071%	5	794	-53.623%
2025-11-07	50.7000	50.7000	49.4300	49.5000	-0.503%	6	793	-50.343%
2025-11-06	52.5500	52.5500	49.7500	49.7500	-9.791%	39	793	-50.593%
2025-11-05	57.0000	57.0000	54.8500	55.1500	-3.229%	44	783	-55.431%
2025-11-04	54.8000	57.8000	54.8000	56.9900	-0.628%	31	772	-56.870%
2025-11-03	62.4000	62.4000	57.3500	57.3500	-4.417%	90	800	-57.140%
2025-10-31	61.8700	61.8700	59.5000	60.0000	-3.754%	28	800	-59.033%
2025-10-30	69.0000	70.0000	62.0000	62.3400	-20.077%	83	811	-60.571%
2025-10-29	75.0000	78.0000	72.5000	78.0000	+3.862%	116	763	-68.487%
2025-10-28	73.9500	76.7000	73.9500	75.1000	+10.931%	53	736	-67.270%
2025-10-27	65.4400	67.7000	65.4200	67.7000	+9.547%	53	756	-63.693%
2025-10-24	61.2500	62.0000	61.2500	61.8000	+0.733%	6	756	-60.227%
2025-10-23	61.1500	61.6500	61.1500	61.3500	+3.632%	18	751	-59.935%
2025-10-22	59.2500	61.3100	59.0000	59.2000	+6.207%	15	745	-58.480%
2025-10-21	55.8100	55.8500	55.5000	55.7400	-2.892%	4	743	-55.902%
2025-10-20	57.0000	57.4000	57.0000	57.4000	+3.423%	4	742	-57.178%
2025-10-17	53.8800	55.7000	53.8800	55.5000	-0.981%	51	742	-55.712%
2025-10-16	57.2500	57.2500	56.0500	56.0500	+1.173%	4	749	-56.146%
2025-10-15	57.2000	57.2000	55.4000	55.4000	-0.431%	24	750	-55.632%
2025-10-14	54.7000	56.2000	54.7000	55.6400	-1.609%	13	769	-55.823%
2025-10-13	57.0900	57.2600	56.5500	56.5500	-0.177%	9	770	-56.534%
2025-10-10	60.7200	60.9200	56.6500	56.6500	-6.364%	49	770	-56.611%
2025-10-09	60.9000	60.9000	59.0000	60.5000	-3.432%	16	752	-59.372%
2025-10-08	62.7700	62.8700	61.9900	62.6500	+1.195%	15	755	-60.766%
2025-10-07	61.7500	61.9100	61.1800	61.9100	-3.311%	14	760	-60.297%
2025-10-06	61.4000	64.0300	61.2000	64.0300	+11.551%	9	760	-61.612%
2025-10-03	57.0500	58.6900	57.0500	57.4000	+0.070%	35	757	-57.178%
2025-10-02	58.0500	58.0500	57.3600	57.3600	-2.780%	2	744	-57.148%
2025-10-01	55.4800	59.0000	55.4800	59.0000	+3.563%	45	744	-58.339%
2025-09-30	54.3600	56.9700	54.3600	56.9700	+2.649%	10	704	-56.854%
2025-09-29	54.0500	56.4100	54.0500	55.5000	+5.714%	4	703	-55.712%
2025-09-25	52.5000	52.5000	52.5000	52.5000	-2.289%	11	703	-53.181%
2025-09-24	54.2500	54.2500	52.7500	53.7300	+1.377%	120	703	-54.253%
2025-09-23	55.5000	55.5000	53.0000	53.0000	-5.727%	35	632	-53.623%
2025-09-22	55.7500	56.9500	55.3500	56.2200	-2.396%	70	644	-56.279%
2025-09-19	54.2500	57.6000	54.2500	57.6000	+8.782%	15	610	-57.326%
2025-09-18	53.0000	54.8000	52.7000	52.9500	-3.429%	112	614	-53.579%
2025-09-16	55.9500	55.9500	54.8300	54.8300	-1.118%	9	631	-55.171%
2025-09-15	54.6000	55.4500	54.6000	55.4500	+3.067%	4	639	-55.672%
2025-09-12	51.8900	54.6000	51.8900	53.8000	+12.200%	10	637	-54.312%
2025-09-11	48.6000	48.8500	47.5600	47.9500	+0.335%	13	639	-48.738%
2025-09-10	47.9300	48.0600	47.5900	47.7900	+3.891%	5	645	-48.567%
2025-09-09	47.3800	47.5600	46.0000	46.0000	-0.109%	18	645	-46.565%
2025-09-08	46.0500	46.0500	46.0500	46.0500	+2.333%	250	645	-46.623%
2025-09-05	48.0000	48.8000	44.2500	45.0000	-10.180%	112	694	-45.378%
2025-09-03	51.5000	51.6700	50.0000	50.1000	+0.845%	30	671	-50.938%
2025-09-02	50.4700	51.1000	49.2700	49.6800	-6.087%	14	674	-50.523%
2025-08-29	51.2000	52.9000	51.2000	52.9000	+0.589%	3	670	-53.535%
2025-08-28	52.0500	52.9500	51.9000	52.5900	+2.236%	8	670	-53.261%
2025-08-27	50.5000	51.4400	50.4500	51.4400	+3.835%	16	666	-52.216%
2025-08-26	50.6500	50.6500	48.2000	49.5400	-5.907%	69	653	-50.384%
2025-08-25	52.5000	52.7800	52.4100	52.6500	+0.381%	4	648	-53.314%
2025-08-22	52.8500	52.8500	52.4500	52.4500	-0.700%	6	648	-53.136%
2025-08-21	52.2000	53.2500	52.0600	52.8200	+0.285%	11	647	-53.465%
2025-08-20	52.1500	52.6700	52.1500	52.6700	-4.670%	5	646	-53.332%
2025-08-19	56.2700	56.2700	55.0000	55.2500	-8.753%	3	645	-55.511%
2025-08-18	61.0200	61.0200	60.5500	60.5500	-4.269%	7	645	-59.405%
2025-08-15	62.1000	63.2500	62.1000	63.2500	+1.119%	35	647	-61.138%
2025-08-14	62.2500	62.5500	62.2500	62.5500	+2.878%	27	652	-60.703%
2025-08-13	67.2000	67.2000	60.8000	60.8000	-9.023%	29	631	-59.572%
2025-08-12	66.8300	66.8300	66.8300	66.8300	+7.738%	1	609	-63.220%
2025-08-11	62.0300	62.0300	62.0300	62.0300	-1.665%	30	609	-60.374%
2025-08-07	65.0000	65.1400	63.0800	63.0800	-3.944%	105	579	-61.034%
2025-08-06	66.2000	66.2000	65.4100	65.6700	-5.647%	5	578	-62.570%
2025-08-05	71.9800	71.9800	68.9000	69.6000	-2.820%	76	580	-64.684%
2025-08-04	70.9600	72.2400	70.3500	71.6200	+12.965%	12	516	-65.680%
2025-08-01	67.4000	67.4000	63.4000	63.4000	-9.506%	8	513	-61.230%
2025-07-31	84.7000	84.7000	70.0600	70.0600	+22.162%	44	508	-64.916%
2025-07-30	58.9200	58.9200	57.3500	57.3500	-1.376%	5	505	-57.140%
2025-07-29	60.1000	60.1000	58.1500	58.1500	-1.273%	10	501	-57.730%
2025-07-28	58.9000	58.9000	58.9000	58.9000	-3.427%	1	501	-58.268%
2025-07-25	60.9900	60.9900	60.9900	60.9900	+5.464%	1	502	-59.698%
2025-07-24	57.8300	57.8300	57.8300	57.8300	+8.093%	1	502	-57.496%
2025-07-23	54.7900	54.7900	53.5000	53.5000	-1.817%	2	502	-54.056%
2025-07-22	56.3000	56.3000	54.4900	54.4900	-5.235%	5	502	-54.891%
2025-07-21	57.5000	57.5000	57.5000	57.5000	-1.033%	1	502	-57.252%
2025-07-18	57.8500	58.1100	57.2000	58.1000	-2.517%	14	502	-57.694%
2025-07-17	57.0000	59.8000	56.9900	59.6000	+7.002%	66	504	-58.758%
2025-07-16	54.7000	55.7500	54.6000	55.7000	-0.925%	11	491	-55.871%
2025-07-15	56.0000	56.2200	56.0000	56.2200	+4.908%	51	494	-56.279%
2025-07-14	53.5900	53.5900	53.5900	53.5900	-1.489%	1	494	-54.133%
2025-07-11	54.4500	55.0000	54.3500	54.4000	+5.447%	168	494	-54.816%
2025-07-10	51.5900	51.5900	51.5900	51.5900	-3.444%	1	440	-52.355%
2025-07-09	53.1000	53.4300	53.1000	53.4300	+5.697%	11	439	-53.996%
2025-07-08	50.5500	50.6300	50.5200	50.5500	-4.261%	11	428	-51.375%
2025-07-03	52.8000	52.8000	52.8000	52.8000	+7.317%	1	425	-53.447%
2025-07-01	49.2000	49.2000	49.2000	49.2000	-4.928%	10	429	-50.041%
2025-06-30	50.9500	52.7800	50.9500	51.7500	-1.429%	13	429	-52.502%
2025-06-27	52.6500	52.6500	52.4500	52.5000	+1.724%	42	430	-53.181%
2025-06-26	50.0000	51.6100	49.4000	51.6100	+6.522%	7	409	-52.374%
2025-06-25	48.4000	48.4500	48.4000	48.4500	+1.043%	10	407	-49.267%
2025-06-24	48.5500	48.5500	47.9500	47.9500	+8.607%	21	402	-48.738%
2025-06-18	44.1500	44.1500	44.1500	44.1500	+0.455%	1	402	-44.326%
2025-06-17	44.0000	44.0000	43.9500	43.9500	-1.325%	2	402	-44.073%
2025-06-12	44.2800	44.8000	44.2800	44.5400	+4.800%	8	401	-44.814%
2025-06-11	42.4000	42.5500	42.4000	42.5000	+5.198%	4	394	-42.165%
2025-06-10	40.3500	40.4000	40.0000	40.4000	-2.368%	19	392	-39.158%
2025-06-06	41.0000	41.3800	41.0000	41.3800	+3.839%	34	391	-40.599%
2025-06-05	39.8500	39.8500	39.8500	39.8500	+5.423%	1	380	-38.319%
2025-06-03	37.8900	37.8900	37.8000	37.8000	+0.318%	3	379	-34.974%
2025-05-27	37.6800	37.6800	37.6800	37.6800	+7.504%	4	378	-34.766%
2025-05-23	35.0500	35.0500	35.0500	35.0500	-4.183%	2	377	-29.872%
2025-05-20	36.5500	36.6500	36.5500	36.5800	-3.253%	4	377	-32.805%
2025-05-19	37.6500	37.8100	37.6500	37.8100	+7.415%	4	374	-34.991%
2025-05-16	35.2000	35.2000	35.2000	35.2000	+2.624%	4	372	-30.170%
2025-05-14	34.3000	34.3000	34.3000	34.3000	+1.780%	2	372	-28.338%
2025-05-13	32.7500	33.7000	32.6300	33.7000	+2.121%	92	374	-27.062%
2025-05-12	31.1000	33.0000	31.0500	33.0000	+9.091%	131	326	-25.515%
2025-05-05	30.2500	30.2500	30.2500	30.2500	+1.510%	1	203	-18.744%
2025-05-02	31.0000	31.0000	29.8000	29.8000	+7.387%	6	204	-17.517%
2025-05-01	28.7000	29.0000	27.7500	27.7500	+90.068%	4	203	-11.423%
2025-04-25	14.5500	14.6000	14.5500	14.6000	+5.112%	4	204	+68.356%
2025-04-24	13.8900	13.8900	13.8900	13.8900	+6.682%	25	204	+76.962%
2025-04-16	13.0200	13.0200	13.0200	13.0200	-25.043%	38	179	+88.786%
2025-04-14	17.3700	17.3700	17.3700	17.3700	+4.012%	1	179	+41.508%
2025-04-09	16.7000	16.7000	16.7000	16.7000	+53.775%	10	179	+47.186%
2025-04-08	12.5000	12.5000	10.8600	10.8600	-6.379%	5	179	+126.335%
2025-04-04	12.4000	14.1300	11.6000	11.6000	-21.088%	26	180	+111.897%
2025-04-01	13.2800	14.7000	13.0900	14.7000	+1.519%	4	169	+67.211%
2025-03-28	15.9300	15.9300	14.4800	14.4800	-12.402%	4	169	+69.751%
2025-03-27	16.5300	16.5300	16.5300	16.5300	-0.601%	1	168	+48.699%
2025-03-26	16.6100	16.7300	16.6100	16.6300	-6.468%	3	167	+47.805%
2025-03-25	17.7900	17.7900	17.7800	17.7800	+2.775%	2	166	+38.245%
2025-03-24	17.3000	17.3000	17.3000	17.3000	+8.874%	31	165	+42.081%
2025-03-21	15.8900	15.8900	15.8900	15.8900	-4.565%	2	190	+54.688%
2025-03-12	16.6500	16.6500	16.6500	16.6500	-12.368%	92	189	+47.628%
2025-03-07	19.0000	19.0000	19.0000	19.0000	-7.090%	2	251	+29.368%
2025-02-28	20.4500	20.4500	20.4500	20.4500	-22.830%	2	251	+20.196%
2025-02-21	26.5000	26.5000	26.5000	26.5000	+11.814%	2	250	-7.245%
2025-02-14	24.1500	24.1500	23.7000	23.7000	-8.846%	12	249	+3.713%
2025-02-04	26.0000	26.0000	26.0000	26.0000	-2.256%	1	249	-5.462%
2025-02-03	27.2500	27.2500	26.5000	26.6000	-3.273%	3	249	-7.594%
2025-01-30	27.5000	27.5000	27.0000	27.5000	-29.142%	12	257	-10.618%
2025-01-29	39.0000	39.0000	38.8100	38.8100	-4.971%	23	257	-36.666%
2025-01-28	37.5200	40.8400	37.5200	40.8400	+27.625%	3	234	-39.814%
2025-01-27	32.0000	32.0000	32.0000	32.0000	-18.782%	1	233	-23.188%
2025-01-23	39.0000	39.4000	39.0000	39.4000	-1.500%	8	232	-37.614%
2025-01-22	38.3300	40.0000	38.3300	40.0000	+19.225%	2	234	-38.550%
2025-01-16	33.5500	33.5500	33.5500	33.5500	+2.568%	2	233	-26.736%
2025-01-15	32.7100	32.7100	32.7100	32.7100	+11.829%	10	234	-24.855%
2025-01-13	29.5200	29.5200	29.2500	29.2500	-5.186%	3	224	-15.966%
2025-01-10	30.8500	30.8500	30.8500	30.8500	-10.032%	2	225	-20.324%
2025-01-08	34.2900	34.2900	34.2900	34.2900	-7.324%	1	224	-28.317%
2025-01-06	35.0000	37.0000	35.0000	37.0000	+17.460%	13	223	-33.568%
2025-01-02	31.1200	31.5000	31.1200	31.5000	-3.166%	2	223	-21.968%
2024-12-31	32.8000	32.8000	32.5300	32.5300	-7.057%	2	221	-24.439%
2024-12-30	33.7000	35.0000	33.7000	35.0000	-12.347%	3	221	-29.771%
2024-12-24	39.9300	39.9300	39.9300	39.9300	+0.453%	5	220	-38.442%
2024-12-23	39.7500	39.7500	39.7500	39.7500	-10.513%	1	220	-38.164%
2024-12-19	44.4200	44.4200	44.4200	44.4200	+5.086%	1	220	-44.665%
2024-12-10	42.2700	42.2700	42.2700	42.2700	-2.334%	31	220	-41.850%
2024-12-06	42.5700	43.2800	42.5700	43.2800	+8.200%	4	189	-43.207%
2024-12-04	39.2300	40.0000	39.0000	40.0000	+7.527%	24	189	-38.550%
2024-12-03	37.2000	37.2000	37.2000	37.2000	+0.622%	1	167	-33.925%
2024-12-02	37.3500	37.3500	36.9700	36.9700	+5.208%	12	167	-33.514%
2024-11-27	35.1400	35.1400	35.1400	35.1400	-1.706%	1	156	-30.051%
2024-11-26	35.4000	35.7500	35.4000	35.7500	+13.492%	2	156	-31.245%
2024-11-21	31.5000	31.5000	31.5000	31.5000	-0.850%	5	155	-21.968%
2024-11-15	33.0000	33.0000	30.7200	31.7700	-11.207%	32	155	-22.631%
2024-11-14	35.7800	35.7800	35.7800	35.7800	+1.388%	1	159	-31.302%
2024-11-13	35.2900	35.2900	35.2900	35.2900	+3.278%	1	159	-30.349%
2024-11-12	33.4700	34.1700	33.4700	34.1700	-3.746%	2	159	-28.066%
2024-11-07	35.5000	35.5000	35.5000	35.5000	+12.129%	1	159	-30.761%
2024-11-06	31.9200	31.9200	31.6600	31.6600	+0.032%	4	160	-22.363%
2024-11-01	31.6500	31.6500	31.6500	31.6500	+4.421%	2	161	-22.338%
2024-10-31	31.0000	31.0000	30.3100	30.3100	-26.253%	102	161	-18.905%
2024-10-30	41.1000	41.1000	41.1000	41.1000	+6.422%	1	75	-40.195%
2024-10-29	38.8500	38.8500	38.6200	38.6200	+3.124%	2	75	-36.354%
2024-10-28	38.0500	38.0500	37.4500	37.4500	-1.318%	11	75	-34.366%
2024-10-25	37.9500	37.9500	37.9500	37.9500	+5.125%	2	74	-35.231%
2024-10-23	38.4000	38.4000	36.1000	36.1000	-3.476%	10	74	-31.911%
2024-10-22	37.4000	37.4000	37.4000	37.4000	+12.447%	1	74	-34.278%
2024-10-17	33.2100	33.2600	33.2100	33.2600	+1.402%	2	73	-26.097%
2024-10-16	32.0000	32.8000	32.0000	32.8000	-6.553%	35	72	-25.061%
2024-10-14	35.1000	35.1000	35.1000	35.1000	+3.479%	5	42	-29.972%
2024-10-09	34.0000	34.1000	33.9200	33.9200	+6.969%	33	37	-27.535%
2024-10-03	32.2800	32.2800	31.7100	31.7100	-15.933%	5	10	-22.485%
2024-09-26	37.7200	37.7200	37.7200	37.7200	-5.700%	1	6	-34.836%
2024-09-23	40.0000	40.0000	40.0000	40.0000	0.000%	5	5	-38.550%