Dark

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

EOD

Sep 29, 2026

22.80+5.312%(+1.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4500	23.6300	19.4500	22.8000	+5.312%	17	3,757	0.000%
2026-09-28	21.9500	23.3500	20.1200	21.6500	-16.248%	66	3,755	+5.312%
2026-09-25	17.6500	26.7500	17.6500	25.8500	+49.422%	163	3,747	-11.799%
2026-09-24	16.6100	17.3000	15.4800	17.3000	-8.947%	53	3,708	+31.792%
2026-09-23	19.1100	21.7000	18.0000	19.0000	+3.205%	39	3,697	+20.000%
2026-09-22	22.0500	22.0500	16.8500	18.4100	-6.785%	31	3,690	+23.846%
2026-09-21	16.5500	19.7500	15.5000	19.7500	+17.910%	135	3,712	+15.443%
2026-09-18	17.9500	17.9500	16.3000	16.7500	-7.561%	17	3,675	+36.119%
2026-09-17	19.1500	19.1500	17.0700	18.1200	+5.656%	38	3,680	+25.828%
2026-09-16	17.1600	17.5500	16.9500	17.1500	-11.415%	20	3,659	+32.945%
2026-09-15	19.6500	20.6000	19.3600	19.3600	-14.563%	20	3,653	+17.769%
2026-09-14	20.9000	24.0000	20.9000	22.6600	+19.515%	166	3,644	+0.618%
2026-09-11	18.5500	18.9600	17.9100	18.9600	+6.517%	34	3,598	+20.253%
2026-09-10	18.2500	18.7900	17.8000	17.8000	-2.732%	10	3,590	+28.090%
2026-09-09	18.9500	18.9500	18.3000	18.3000	-0.813%	2	3,582	+24.590%
2026-09-08	20.7000	20.7000	17.8000	18.4500	-11.722%	41	3,582	+23.577%
2026-09-04	22.1000	22.1500	20.9000	20.9000	-19.615%	56	3,565	+9.091%
2026-09-03	26.3500	27.0000	25.5200	26.0000	+31.313%	86	3,565	-12.308%
2026-09-02	20.9000	20.9000	19.4500	19.8000	-9.918%	25	3,498	+15.152%
2026-09-01	21.6000	24.1000	21.2000	21.9800	-13.973%	60	3,492	+3.731%
2026-08-31	27.1900	27.1900	25.1500	25.5500	-10.664%	33	3,482	-10.763%
2026-08-28	28.1000	30.9100	26.5500	28.6000	+13.492%	163	3,475	-20.280%
2026-08-27	23.5000	26.0000	22.4500	25.2000	+15.862%	61	3,407	-9.524%
2026-08-26	21.4900	21.7500	20.8600	21.7500	+11.538%	67	3,376	+4.828%
2026-08-25	20.2500	20.2500	18.6900	19.5000	+0.515%	23	3,381	+16.923%
2026-08-24	18.2500	20.1500	18.2500	19.4000	+7.182%	63	3,382	+17.526%
2026-08-21	18.1000	19.3700	18.1000	18.1000	+0.556%	34	3,346	+25.967%
2026-08-20	17.8500	18.2500	17.5000	18.0000	-2.227%	247	3,327	+26.667%
2026-08-19	17.9500	20.2600	17.5000	18.4100	+1.209%	78	3,349	+23.846%
2026-08-18	17.4700	18.5500	17.4500	18.1900	+5.145%	152	3,336	+25.344%
2026-08-17	19.7000	19.7000	17.3000	17.3000	-23.111%	61	3,264	+31.792%
2026-08-14	23.6400	24.6500	22.5000	22.5000	-8.163%	59	3,258	+1.333%
2026-08-13	23.4500	25.9000	23.0200	24.5000	+6.429%	119	3,249	-6.939%
2026-08-12	26.3300	26.3300	22.4000	23.0200	-16.985%	86	3,217	-0.956%
2026-08-11	27.8700	29.0000	27.3000	27.7300	-7.720%	42	3,217	-17.779%
2026-08-10	30.6000	33.8400	29.6000	30.0500	+6.259%	279	3,216	-24.126%
2026-08-07	30.7000	32.1500	27.6500	28.2800	-0.772%	107	3,258	-19.378%
2026-08-06	27.7300	29.0500	27.0000	28.5000	+11.765%	50	3,214	-20.000%
2026-08-05	28.6000	28.6000	24.5000	25.5000	-6.388%	184	3,215	-10.588%
2026-08-04	23.8800	30.0000	23.4300	27.2400	+10.822%	185	3,211	-16.300%
2026-08-03	19.3400	25.8300	19.3400	24.5800	+51.355%	661	3,065	-7.242%
2026-07-31	14.6500	16.6000	12.8000	16.2400	+16.416%	146	2,874	+40.394%
2026-07-30	12.4500	15.1000	10.6100	13.9500	+145.599%	175	2,862	+63.441%
2026-07-29	6.2000	6.6500	5.6800	5.6800	-13.939%	38	2,865	+301.408%
2026-07-28	7.0700	7.0700	6.6000	6.6000	+6.109%	11	2,865	+245.455%
2026-07-27	6.5200	6.5200	6.1300	6.2200	+2.303%	8	2,857	+266.559%
2026-07-24	6.1200	6.1200	6.0200	6.0800	+3.754%	7	2,851	+275.000%
2026-07-23	6.2300	6.2300	5.8600	5.8600	-16.524%	22	2,854	+289.078%
2026-07-22	7.3000	7.3000	7.0200	7.0200	-16.726%	6	2,847	+224.786%
2026-07-21	8.2000	8.6000	8.2000	8.4300	-1.977%	67	2,851	+170.463%
2026-07-20	7.8400	8.6000	7.8400	8.6000	+6.173%	2	2,832	+165.116%
2026-07-17	8.1000	8.1000	8.1000	8.1000	-10.891%	101	2,832	+181.481%
2026-07-16	9.1500	10.1500	9.0000	9.0900	+3.413%	37	2,932	+150.825%
2026-07-15	7.6000	9.2000	7.5700	8.7900	+22.083%	131	2,917	+159.386%
2026-07-14	7.1900	7.5500	7.1000	7.2000	-10.781%	48	2,895	+216.667%
2026-07-13	8.1900	8.4000	7.8900	8.0700	+5.906%	22	2,891	+182.528%
2026-07-10	7.3500	7.6200	7.3500	7.6200	+20.000%	20	2,895	+199.213%
2026-07-09	6.3500	6.3500	6.3500	6.3500	-9.286%	31	2,902	+259.055%
2026-07-08	7.1000	7.2000	6.8200	7.0000	-12.935%	50	2,933	+225.714%
2026-07-07	8.7500	9.0000	8.0400	8.0400	+1.772%	14	2,926	+183.582%
2026-07-06	7.9200	8.0000	7.9000	7.9000	-12.027%	3	2,926	+188.608%
2026-07-02	8.5500	8.9800	8.5500	8.9800	+12.250%	3	2,927	+153.898%
2026-07-01	7.2600	8.6500	7.0000	8.0000	+19.403%	47	2,927	+185.000%
2026-06-30	6.7000	6.7000	6.4500	6.7000	+5.512%	24	2,927	+240.299%
2026-06-29	7.0000	7.1800	6.2200	6.3500	-2.006%	34	2,925	+259.055%
2026-06-26	6.3500	6.7000	6.3500	6.4800	+19.337%	5	2,924	+251.852%
2026-06-25	5.0500	5.5300	4.8200	5.4300	-14.353%	29	2,921	+319.890%
2026-06-24	6.3000	6.5100	6.3000	6.3400	+0.316%	5	2,920	+259.621%
2026-06-23	7.0000	7.0000	6.3000	6.3200	+7.301%	22	2,923	+260.759%
2026-06-22	7.0000	7.0000	5.8900	5.8900	-18.982%	49	2,906	+287.097%
2026-06-18	6.9200	7.5700	6.9000	7.2700	+3.857%	15	1,967	+213.618%
2026-06-17	8.0500	8.2500	7.0000	7.0000	-21.348%	1,127	1,967	+225.714%
2026-06-16	9.1700	9.1700	8.7500	8.9000	-11.089%	22	1,967	+156.180%
2026-06-15	9.5000	10.2900	9.5000	10.0100	+16.395%	30	1,959	+127.772%
2026-06-12	8.4900	8.6000	8.2500	8.6000	-0.807%	19	1,955	+165.116%
2026-06-11	8.7100	8.8000	7.9000	8.6700	-8.737%	105	1,958	+162.976%
2026-06-10	9.7200	10.7600	9.4500	9.5000	-7.227%	501	1,936	+140.000%
2026-06-09	11.8000	12.0600	9.7300	10.2400	-9.139%	61	1,614	+122.656%
2026-06-08	11.5300	11.8000	11.2700	11.2700	-11.190%	143	1,591	+102.307%
2026-06-05	14.5200	14.5200	12.0000	12.6900	-15.400%	138	1,610	+79.669%
2026-06-04	16.8000	16.8500	14.8000	15.0000	-4.762%	71	1,562	+52.000%
2026-06-03	18.0000	18.0900	14.6000	15.7500	-18.309%	191	1,539	+44.762%
2026-06-02	21.3800	21.8700	18.8000	19.2800	-23.187%	32	1,467	+18.257%
2026-06-01	24.3000	26.2500	24.0500	25.1000	+27.282%	313	1,467	-9.163%
2026-05-29	14.5500	19.7200	14.5500	19.7200	+43.002%	234	1,458	+15.619%
2026-05-28	11.2500	14.9000	11.2500	13.7900	+33.108%	112	1,346	+65.337%
2026-05-27	10.0000	10.3600	10.0000	10.3600	-4.779%	9	1,326	+120.077%
2026-05-26	11.0400	11.0400	10.8000	10.8800	-3.717%	13	1,329	+109.559%
2026-05-22	11.6700	12.3500	11.3000	11.3000	-3.419%	15	1,335	+101.770%
2026-05-21	11.4200	11.7000	11.2900	11.7000	+1.211%	65	1,331	+94.872%
2026-05-20	10.6000	11.6500	10.4000	11.5600	+1.582%	266	1,331	+97.232%
2026-05-19	13.5000	13.5000	11.0600	11.3800	-7.102%	426	1,267	+100.351%
2026-05-18	11.6000	12.9400	11.6000	12.2500	+2.083%	160	1,267	+86.122%
2026-05-15	10.7500	13.6000	10.7500	12.0000	+22.825%	158	1,267	+90.000%
2026-05-14	8.5700	10.4000	8.5000	9.7700	+10.646%	63	1,235	+133.367%
2026-05-13	8.6200	8.8300	8.4000	8.8300	+0.227%	12	1,227	+158.211%
2026-05-12	9.4000	9.4000	8.8000	8.8100	-6.674%	24	1,227	+158.797%
2026-05-11	9.5000	9.5000	9.0000	9.4400	-5.126%	9	1,227	+141.525%
2026-05-08	10.3000	10.4300	9.8600	9.9500	-10.922%	54	1,217	+129.146%
2026-05-07	11.8000	11.8000	11.1700	11.1700	+20.108%	7	1,197	+104.118%
2026-05-06	8.3000	10.0000	8.3000	9.3000	+6.529%	30	1,194	+145.161%
2026-05-05	8.6000	9.1000	8.5500	8.7300	-7.128%	147	1,183	+161.168%
2026-05-04	10.8500	10.8500	9.4000	9.4000	-6.468%	29	1,233	+142.553%
2026-05-01	10.1500	10.7500	9.8300	10.0500	+6.125%	176	1,213	+126.866%
2026-04-30	10.0000	10.0000	7.9400	9.4700	-32.884%	92	1,213	+140.760%
2026-04-29	14.0600	14.8500	14.0500	14.1100	-11.090%	14	1,199	+61.588%
2026-04-28	14.3000	15.8700	14.3000	15.8700	+11.134%	307	1,192	+43.667%
2026-04-27	14.2000	14.3000	12.9900	14.2800	+2.000%	21	1,058	+59.664%
2026-04-24	12.5500	14.0000	12.5000	14.0000	+13.360%	20	1,048	+62.857%
2026-04-23	12.5000	13.4500	11.9000	12.3500	-19.016%	22	1,050	+84.615%
2026-04-22	14.8500	15.4500	14.8500	15.2500	+7.926%	18	1,051	+49.508%
2026-04-21	12.0500	14.1300	12.0500	14.1300	+17.947%	7	1,056	+61.359%
2026-04-20	12.0000	12.2500	11.9800	11.9800	-9.105%	6	1,059	+90.317%
2026-04-17	13.5100	15.8500	13.1500	13.1800	-0.152%	53	1,059	+72.989%
2026-04-16	13.1000	13.3000	11.9000	13.2000	+11.770%	21	1,053	+72.727%
2026-04-15	9.9500	12.3300	9.9500	11.8100	+37.326%	37	1,057	+93.057%
2026-04-14	9.3400	9.3400	8.3500	8.6000	+16.216%	27	1,059	+165.116%
2026-04-13	6.1500	7.4000	6.1500	7.4000	+46.535%	68	1,059	+208.108%
2026-04-10	5.1600	5.3000	5.0500	5.0500	+6.316%	12	1,104	+351.485%
2026-04-09	4.3500	4.7500	4.1900	4.7500	+2.371%	19	1,099	+380.000%
2026-04-08	5.0000	5.0000	4.6400	4.6400	+2.203%	66	1,109	+391.379%
2026-04-07	4.6800	4.6800	4.5000	4.5400	-4.421%	3	1,151	+402.203%
2026-04-06	4.9500	4.9500	4.6500	4.7500	-6.863%	13	1,148	+380.000%
2026-04-02	4.9000	5.1300	4.7500	5.1000	+4.723%	19	1,146	+347.059%
2026-04-01	4.8900	5.1000	4.8700	4.8700	-2.600%	30	1,146	+368.172%
2026-03-31	4.7900	5.0000	4.6500	5.0000	+17.371%	12	1,145	+356.000%
2026-03-30	4.3000	4.7500	4.1500	4.2600	-0.699%	25	1,142	+435.211%
2026-03-27	4.4500	4.4500	4.2000	4.2900	-8.723%	78	1,140	+431.469%
2026-03-26	4.8400	4.9500	4.7000	4.7000	-10.134%	10	1,100	+385.106%
2026-03-25	5.2500	5.3000	5.1500	5.2300	-4.212%	41	1,098	+335.946%
2026-03-24	5.6000	5.8000	5.2500	5.4600	-11.935%	236	1,109	+317.582%
2026-03-23	6.8000	6.8000	6.2000	6.2000	-8.957%	82	1,089	+267.742%
2026-03-20	6.9500	7.0200	6.7300	6.8100	-6.069%	46	1,032	+234.802%
2026-03-19	7.7000	7.8400	7.2500	7.2500	-7.643%	7	1,038	+214.483%
2026-03-18	8.1000	8.1000	7.8500	7.8500	-12.291%	12	1,040	+190.446%
2026-03-17	9.6000	9.6000	8.9500	8.9500	-4.584%	42	1,048	+154.749%
2026-03-16	9.5000	9.5000	9.1500	9.3800	-4.383%	20	1,025	+143.070%
2026-03-13	10.4800	10.4800	9.6500	9.8100	-8.744%	20	1,012	+132.416%
2026-03-12	11.3000	11.3000	10.7500	10.7500	-3.587%	19	1,014	+112.093%
2026-03-11	12.2500	12.2500	11.0700	11.1500	-5.907%	17	1,019	+104.484%
2026-03-10	11.8500	12.2000	11.8500	11.8500	-7.422%	5	1,022	+92.405%
2026-03-09	12.4700	13.1000	12.2100	12.8000	-5.882%	59	1,020	+78.125%
2026-03-06	14.4000	14.5000	13.6000	13.6000	-3.887%	22	1,001	+67.647%
2026-03-05	13.6000	14.1500	13.6000	14.1500	+8.429%	5	1,010	+61.131%
2026-03-04	13.0500	14.1000	12.8500	13.0500	-1.136%	8	1,010	+74.713%
2026-03-03	11.8800	13.2100	11.8800	13.2000	+13.793%	6	1,007	+72.727%
2026-03-02	11.5000	11.6000	11.5000	11.6000	+5.839%	9	1,005	+96.552%
2026-02-27	10.1500	11.3500	10.1500	10.9600	-10.967%	16	1,006	+108.029%
2026-02-26	12.8000	13.2600	11.7500	12.3100	+10.602%	31	998	+85.215%
2026-02-25	10.8000	11.2900	10.6500	11.1300	+26.621%	20	974	+104.852%
2026-02-24	8.5300	9.5400	8.5300	8.7900	+0.457%	30	974	+159.386%
2026-02-23	10.1300	10.1300	8.7500	8.7500	-17.763%	25	951	+160.571%
2026-02-20	10.7400	10.8500	10.3500	10.6400	-0.281%	29	945	+114.286%
2026-02-19	11.2500	11.2500	10.6700	10.6700	-1.020%	4	953	+113.683%
2026-02-18	10.1700	10.8900	10.1700	10.7800	+5.171%	112	952	+111.503%
2026-02-17	10.7500	11.2600	10.2000	10.2500	-14.226%	23	911	+122.439%
2026-02-13	11.9000	12.2500	11.2700	11.9500	+1.271%	22	908	+90.795%
2026-02-12	11.9000	12.4500	11.7500	11.8000	-2.479%	27	908	+93.220%
2026-02-11	13.1300	13.1300	12.0000	12.1000	-11.936%	34	903	+88.430%
2026-02-10	15.0500	16.4200	13.7400	13.7400	+0.292%	90	875	+65.939%
2026-02-09	12.2000	14.0000	12.2000	13.7000	+20.705%	56	815	+66.423%
2026-02-06	11.0700	11.4500	10.2000	11.3500	+8.405%	40	827	+100.881%
2026-02-05	11.5000	11.8100	10.4700	10.4700	-22.098%	66	831	+117.765%
2026-02-04	12.9000	14.1500	12.4400	13.4400	+7.520%	57	793	+69.643%
2026-02-03	13.6900	13.7000	12.3500	12.5000	-17.709%	138	758	+82.400%
2026-02-02	16.4500	16.6500	14.8600	15.1900	-8.494%	43	807	+50.099%
2026-01-30	19.8400	19.8400	16.6000	16.6000	-9.783%	95	799	+37.349%
2026-01-29	17.5000	19.7000	15.5000	18.4000	-46.974%	286	800	+23.913%
2026-01-28	34.7500	34.7500	33.4500	34.7000	+0.144%	41	875	-34.294%
2026-01-27	33.0000	34.8000	33.0000	34.6500	+11.129%	23	890	-34.199%
2026-01-26	27.5000	31.1800	27.5000	31.1800	+4.631%	9	880	-26.876%
2026-01-23	23.4500	30.9500	23.4500	29.8000	+30.989%	35	875	-23.490%
2026-01-22	22.0000	23.2700	21.2000	22.7500	+12.069%	9	881	+0.220%
2026-01-21	22.2500	22.3500	19.9000	20.3000	-12.688%	91	877	+12.315%
2026-01-20	22.2000	23.2500	22.1000	23.2500	-10.577%	8	812	-1.935%
2026-01-16	26.3000	26.4500	25.6500	26.0000	+1.961%	99	802	-12.308%
2026-01-15	25.7500	26.1500	25.4600	25.5000	0.000%	94	802	-10.588%
2026-01-14	26.9900	26.9900	25.4900	25.5000	-10.526%	63	878	-10.588%
2026-01-13	29.1900	29.1900	27.8500	28.5000	-9.524%	30	877	-20.000%
2026-01-12	32.5200	32.5200	31.4200	31.5000	-2.174%	6	883	-27.619%
2026-01-09	30.7500	32.2000	30.7500	32.2000	+0.940%	15	882	-29.193%
2026-01-08	32.6000	32.6000	31.9000	31.9000	-8.069%	3	871	-28.527%
2026-01-07	34.7000	37.0200	34.7000	34.7000	+9.291%	13	871	-34.294%
2026-01-06	30.0900	31.7500	29.9300	31.7500	+3.928%	12	872	-28.189%
2026-01-05	31.3000	31.3000	30.5400	30.5500	0.000%	33	876	-25.368%
2026-01-02	34.4700	34.4700	30.5500	30.5500	-14.426%	32	862	-25.368%
2025-12-31	35.4400	35.7000	35.3900	35.7000	-2.459%	10	865	-36.134%
2025-12-30	36.2500	37.3100	36.2500	36.6000	+1.667%	49	865	-37.705%
2025-12-29	35.8000	36.0000	35.7500	36.0000	-3.743%	7	890	-36.667%
2025-12-26	36.9000	37.4000	36.9000	37.4000	-0.134%	7	894	-39.037%
2025-12-24	37.2500	37.4500	37.2500	37.4500	+0.537%	4	900	-39.119%
2025-12-23	37.2500	37.2500	37.2500	37.2500	+0.107%	20	900	-38.792%
2025-12-22	37.6500	37.8000	37.2100	37.2100	-1.169%	9	913	-38.726%
2025-12-19	37.6500	37.6500	37.6500	37.6500	-3.462%	1	906	-39.442%
2025-12-18	36.6600	39.4400	36.6600	39.0000	+9.030%	31	907	-41.538%
2025-12-17	34.9900	35.7700	34.9900	35.7700	+1.764%	5	915	-36.259%
2025-12-16	35.2500	35.6400	35.1500	35.1500	-1.042%	4	916	-35.135%
2025-12-15	34.6500	35.5200	34.6500	35.5200	-5.657%	11	916	-35.811%
2025-12-12	37.6500	37.6500	37.6500	37.6500	-6.853%	4	917	-39.442%
2025-12-11	39.7900	41.5000	38.5000	40.4200	+6.089%	102	921	-43.592%
2025-12-10	40.0000	40.0000	38.0200	38.1000	-11.908%	126	963	-40.157%
2025-12-09	43.2500	43.2500	43.2500	43.2500	-1.256%	3	922	-47.283%
2025-12-08	43.5000	43.8000	43.5000	43.8000	+12.308%	5	924	-47.945%
2025-12-05	40.0000	40.4000	39.0000	39.0000	-0.637%	9	924	-41.538%
2025-12-04	38.4100	39.2500	38.3500	39.2500	+1.290%	35	919	-41.911%
2025-12-03	38.1400	39.9500	37.1500	38.7500	-9.144%	152	899	-41.161%
2025-12-02	42.6700	43.7500	42.5600	42.6500	+2.970%	22	809	-46.542%
2025-12-01	41.4000	41.4300	40.8000	41.4200	-7.503%	14	802	-44.954%
2025-11-28	43.6500	44.7800	43.6500	44.7800	+7.386%	2	800	-49.084%
2025-11-26	40.2500	42.4200	40.2500	41.7000	+9.737%	17	794	-45.324%
2025-11-25	35.9000	38.0000	34.3000	38.0000	+3.683%	60	794	-40.000%
2025-11-24	37.7200	37.9000	35.2400	36.6500	-4.308%	53	798	-37.790%
2025-11-21	40.0000	40.0000	37.0100	38.3000	-5.432%	32	795	-40.470%
2025-11-20	46.5000	46.5000	40.5000	40.5000	-8.989%	54	790	-43.704%
2025-11-19	47.5000	48.4500	43.6500	44.5000	-6.806%	17	787	-48.764%
2025-11-18	50.5000	50.5000	45.8800	47.7500	-14.732%	11	789	-52.251%
2025-11-17	56.5500	56.7000	54.2700	56.0000	-0.178%	7	783	-59.286%
2025-11-14	50.3500	56.6400	50.3500	56.1000	+6.959%	19	780	-59.358%
2025-11-13	54.2000	54.2000	52.4500	52.4500	-6.838%	2	789	-56.530%
2025-11-12	53.4500	56.3000	50.2900	56.3000	+2.925%	11	789	-59.503%
2025-11-11	52.0400	54.7000	52.0400	54.7000	+3.208%	2	792	-58.318%
2025-11-10	52.2900	53.0000	51.7700	53.0000	+7.071%	5	794	-56.981%
2025-11-07	50.7000	50.7000	49.4300	49.5000	-0.503%	6	793	-53.939%
2025-11-06	52.5500	52.5500	49.7500	49.7500	-9.791%	39	793	-54.171%
2025-11-05	57.0000	57.0000	54.8500	55.1500	-3.229%	44	783	-58.658%
2025-11-04	54.8000	57.8000	54.8000	56.9900	-0.628%	31	772	-59.993%
2025-11-03	62.4000	62.4000	57.3500	57.3500	-4.417%	90	800	-60.244%
2025-10-31	61.8700	61.8700	59.5000	60.0000	-3.754%	28	800	-62.000%
2025-10-30	69.0000	70.0000	62.0000	62.3400	-20.077%	83	811	-63.426%
2025-10-29	75.0000	78.0000	72.5000	78.0000	+3.862%	116	763	-70.769%
2025-10-28	73.9500	76.7000	73.9500	75.1000	+10.931%	53	736	-69.640%
2025-10-27	65.4400	67.7000	65.4200	67.7000	+9.547%	53	756	-66.322%
2025-10-24	61.2500	62.0000	61.2500	61.8000	+0.733%	6	756	-63.107%
2025-10-23	61.1500	61.6500	61.1500	61.3500	+3.632%	18	751	-62.836%
2025-10-22	59.2500	61.3100	59.0000	59.2000	+6.207%	15	745	-61.486%
2025-10-21	55.8100	55.8500	55.5000	55.7400	-2.892%	4	743	-59.096%
2025-10-20	57.0000	57.4000	57.0000	57.4000	+3.423%	4	742	-60.279%
2025-10-17	53.8800	55.7000	53.8800	55.5000	-0.981%	51	742	-58.919%
2025-10-16	57.2500	57.2500	56.0500	56.0500	+1.173%	4	749	-59.322%
2025-10-15	57.2000	57.2000	55.4000	55.4000	-0.431%	24	750	-58.845%
2025-10-14	54.7000	56.2000	54.7000	55.6400	-1.609%	13	769	-59.022%
2025-10-13	57.0900	57.2600	56.5500	56.5500	-0.177%	9	770	-59.682%
2025-10-10	60.7200	60.9200	56.6500	56.6500	-6.364%	49	770	-59.753%
2025-10-09	60.9000	60.9000	59.0000	60.5000	-3.432%	16	752	-62.314%
2025-10-08	62.7700	62.8700	61.9900	62.6500	+1.195%	15	755	-63.607%
2025-10-07	61.7500	61.9100	61.1800	61.9100	-3.311%	14	760	-63.172%
2025-10-06	61.4000	64.0300	61.2000	64.0300	+11.551%	9	760	-64.392%
2025-10-03	57.0500	58.6900	57.0500	57.4000	+0.070%	35	757	-60.279%
2025-10-02	58.0500	58.0500	57.3600	57.3600	-2.780%	2	744	-60.251%
2025-10-01	55.4800	59.0000	55.4800	59.0000	+3.563%	45	744	-61.356%
2025-09-30	54.3600	56.9700	54.3600	56.9700	+2.649%	10	704	-59.979%
2025-09-29	54.0500	56.4100	54.0500	55.5000	+5.714%	4	703	-58.919%
2025-09-25	52.5000	52.5000	52.5000	52.5000	-2.289%	11	703	-56.571%
2025-09-24	54.2500	54.2500	52.7500	53.7300	+1.377%	120	703	-57.566%
2025-09-23	55.5000	55.5000	53.0000	53.0000	-5.727%	35	632	-56.981%
2025-09-22	55.7500	56.9500	55.3500	56.2200	-2.396%	70	644	-59.445%
2025-09-19	54.2500	57.6000	54.2500	57.6000	+8.782%	15	610	-60.417%
2025-09-18	53.0000	54.8000	52.7000	52.9500	-3.429%	112	614	-56.941%
2025-09-16	55.9500	55.9500	54.8300	54.8300	-1.118%	9	631	-58.417%
2025-09-15	54.6000	55.4500	54.6000	55.4500	+3.067%	4	639	-58.882%
2025-09-12	51.8900	54.6000	51.8900	53.8000	+12.200%	10	637	-57.621%
2025-09-11	48.6000	48.8500	47.5600	47.9500	+0.335%	13	639	-52.450%
2025-09-10	47.9300	48.0600	47.5900	47.7900	+3.891%	5	645	-52.291%
2025-09-09	47.3800	47.5600	46.0000	46.0000	-0.109%	18	645	-50.435%
2025-09-08	46.0500	46.0500	46.0500	46.0500	+2.333%	250	645	-50.489%
2025-09-05	48.0000	48.8000	44.2500	45.0000	-10.180%	112	694	-49.333%
2025-09-03	51.5000	51.6700	50.0000	50.1000	+0.845%	30	671	-54.491%
2025-09-02	50.4700	51.1000	49.2700	49.6800	-6.087%	14	674	-54.106%
2025-08-29	51.2000	52.9000	51.2000	52.9000	+0.589%	3	670	-56.900%
2025-08-28	52.0500	52.9500	51.9000	52.5900	+2.236%	8	670	-56.646%
2025-08-27	50.5000	51.4400	50.4500	51.4400	+3.835%	16	666	-55.677%
2025-08-26	50.6500	50.6500	48.2000	49.5400	-5.907%	69	653	-53.977%
2025-08-25	52.5000	52.7800	52.4100	52.6500	+0.381%	4	648	-56.695%
2025-08-22	52.8500	52.8500	52.4500	52.4500	-0.700%	6	648	-56.530%
2025-08-21	52.2000	53.2500	52.0600	52.8200	+0.285%	11	647	-56.835%
2025-08-20	52.1500	52.6700	52.1500	52.6700	-4.670%	5	646	-56.712%
2025-08-19	56.2700	56.2700	55.0000	55.2500	-8.753%	3	645	-58.733%
2025-08-18	61.0200	61.0200	60.5500	60.5500	-4.269%	7	645	-62.345%
2025-08-15	62.1000	63.2500	62.1000	63.2500	+1.119%	35	647	-63.953%
2025-08-14	62.2500	62.5500	62.2500	62.5500	+2.878%	27	652	-63.549%
2025-08-13	67.2000	67.2000	60.8000	60.8000	-9.023%	29	631	-62.500%
2025-08-12	66.8300	66.8300	66.8300	66.8300	+7.738%	1	609	-65.884%
2025-08-11	62.0300	62.0300	62.0300	62.0300	-1.665%	30	609	-63.244%
2025-08-07	65.0000	65.1400	63.0800	63.0800	-3.944%	105	579	-63.855%
2025-08-06	66.2000	66.2000	65.4100	65.6700	-5.647%	5	578	-65.281%
2025-08-05	71.9800	71.9800	68.9000	69.6000	-2.820%	76	580	-67.241%
2025-08-04	70.9600	72.2400	70.3500	71.6200	+12.965%	12	516	-68.165%
2025-08-01	67.4000	67.4000	63.4000	63.4000	-9.506%	8	513	-64.038%
2025-07-31	84.7000	84.7000	70.0600	70.0600	+22.162%	44	508	-67.456%
2025-07-30	58.9200	58.9200	57.3500	57.3500	-1.376%	5	505	-60.244%
2025-07-29	60.1000	60.1000	58.1500	58.1500	-1.273%	10	501	-60.791%
2025-07-28	58.9000	58.9000	58.9000	58.9000	-3.427%	1	501	-61.290%
2025-07-25	60.9900	60.9900	60.9900	60.9900	+5.464%	1	502	-62.617%
2025-07-24	57.8300	57.8300	57.8300	57.8300	+8.093%	1	502	-60.574%
2025-07-23	54.7900	54.7900	53.5000	53.5000	-1.817%	2	502	-57.383%
2025-07-22	56.3000	56.3000	54.4900	54.4900	-5.235%	5	502	-58.157%
2025-07-21	57.5000	57.5000	57.5000	57.5000	-1.033%	1	502	-60.348%
2025-07-18	57.8500	58.1100	57.2000	58.1000	-2.517%	14	502	-60.757%
2025-07-17	57.0000	59.8000	56.9900	59.6000	+7.002%	66	504	-61.745%
2025-07-16	54.7000	55.7500	54.6000	55.7000	-0.925%	11	491	-59.066%
2025-07-15	56.0000	56.2200	56.0000	56.2200	+4.908%	51	494	-59.445%
2025-07-14	53.5900	53.5900	53.5900	53.5900	-1.489%	1	494	-57.455%
2025-07-11	54.4500	55.0000	54.3500	54.4000	+5.447%	168	494	-58.088%
2025-07-10	51.5900	51.5900	51.5900	51.5900	-3.444%	1	440	-55.805%
2025-07-09	53.1000	53.4300	53.1000	53.4300	+5.697%	11	439	-57.327%
2025-07-08	50.5500	50.6300	50.5200	50.5500	-4.261%	11	428	-54.896%
2025-07-03	52.8000	52.8000	52.8000	52.8000	+7.317%	1	425	-56.818%
2025-07-01	49.2000	49.2000	49.2000	49.2000	-4.928%	10	429	-53.659%
2025-06-30	50.9500	52.7800	50.9500	51.7500	-1.429%	13	429	-55.942%
2025-06-27	52.6500	52.6500	52.4500	52.5000	+1.724%	42	430	-56.571%
2025-06-26	50.0000	51.6100	49.4000	51.6100	+6.522%	7	409	-55.823%
2025-06-25	48.4000	48.4500	48.4000	48.4500	+1.043%	10	407	-52.941%
2025-06-24	48.5500	48.5500	47.9500	47.9500	+8.607%	21	402	-52.450%
2025-06-18	44.1500	44.1500	44.1500	44.1500	+0.455%	1	402	-48.358%
2025-06-17	44.0000	44.0000	43.9500	43.9500	-1.325%	2	402	-48.123%
2025-06-12	44.2800	44.8000	44.2800	44.5400	+4.800%	8	401	-48.810%
2025-06-11	42.4000	42.5500	42.4000	42.5000	+5.198%	4	394	-46.353%
2025-06-10	40.3500	40.4000	40.0000	40.4000	-2.368%	19	392	-43.564%
2025-06-06	41.0000	41.3800	41.0000	41.3800	+3.839%	34	391	-44.901%
2025-06-05	39.8500	39.8500	39.8500	39.8500	+5.423%	1	380	-42.785%
2025-06-03	37.8900	37.8900	37.8000	37.8000	+0.318%	3	379	-39.683%
2025-05-27	37.6800	37.6800	37.6800	37.6800	+7.504%	4	378	-39.490%
2025-05-23	35.0500	35.0500	35.0500	35.0500	-4.183%	2	377	-34.950%
2025-05-20	36.5500	36.6500	36.5500	36.5800	-3.253%	4	377	-37.671%
2025-05-19	37.6500	37.8100	37.6500	37.8100	+7.415%	4	374	-39.698%
2025-05-16	35.2000	35.2000	35.2000	35.2000	+2.624%	4	372	-35.227%
2025-05-14	34.3000	34.3000	34.3000	34.3000	+1.780%	2	372	-33.528%
2025-05-13	32.7500	33.7000	32.6300	33.7000	+2.121%	92	374	-32.344%
2025-05-12	31.1000	33.0000	31.0500	33.0000	+9.091%	131	326	-30.909%
2025-05-05	30.2500	30.2500	30.2500	30.2500	+1.510%	1	203	-24.628%
2025-05-02	31.0000	31.0000	29.8000	29.8000	+7.387%	6	204	-23.490%
2025-05-01	28.7000	29.0000	27.7500	27.7500	+90.068%	4	203	-17.838%
2025-04-25	14.5500	14.6000	14.5500	14.6000	+5.112%	4	204	+56.164%
2025-04-24	13.8900	13.8900	13.8900	13.8900	+6.682%	25	204	+64.147%
2025-04-16	13.0200	13.0200	13.0200	13.0200	-25.043%	38	179	+75.115%
2025-04-14	17.3700	17.3700	17.3700	17.3700	+4.012%	1	179	+31.261%
2025-04-09	16.7000	16.7000	16.7000	16.7000	+53.775%	10	179	+36.527%
2025-04-08	12.5000	12.5000	10.8600	10.8600	-6.379%	5	179	+109.945%
2025-04-04	12.4000	14.1300	11.6000	11.6000	-21.088%	26	180	+96.552%
2025-04-01	13.2800	14.7000	13.0900	14.7000	+1.519%	4	169	+55.102%
2025-03-28	15.9300	15.9300	14.4800	14.4800	-12.402%	4	169	+57.459%
2025-03-27	16.5300	16.5300	16.5300	16.5300	-0.601%	1	168	+37.931%
2025-03-26	16.6100	16.7300	16.6100	16.6300	-6.468%	3	167	+37.102%
2025-03-25	17.7900	17.7900	17.7800	17.7800	+2.775%	2	166	+28.234%
2025-03-24	17.3000	17.3000	17.3000	17.3000	+8.874%	31	165	+31.792%
2025-03-21	15.8900	15.8900	15.8900	15.8900	-4.565%	2	190	+43.486%
2025-03-12	16.6500	16.6500	16.6500	16.6500	-12.368%	92	189	+36.937%
2025-03-07	19.0000	19.0000	19.0000	19.0000	-7.090%	2	251	+20.000%
2025-02-28	20.4500	20.4500	20.4500	20.4500	-22.830%	2	251	+11.491%
2025-02-21	26.5000	26.5000	26.5000	26.5000	+11.814%	2	250	-13.962%
2025-02-14	24.1500	24.1500	23.7000	23.7000	-8.846%	12	249	-3.797%
2025-02-04	26.0000	26.0000	26.0000	26.0000	-2.256%	1	249	-12.308%
2025-02-03	27.2500	27.2500	26.5000	26.6000	-3.273%	3	249	-14.286%
2025-01-30	27.5000	27.5000	27.0000	27.5000	-29.142%	12	257	-17.091%
2025-01-29	39.0000	39.0000	38.8100	38.8100	-4.971%	23	257	-41.252%
2025-01-28	37.5200	40.8400	37.5200	40.8400	+27.625%	3	234	-44.172%
2025-01-27	32.0000	32.0000	32.0000	32.0000	-18.782%	1	233	-28.750%
2025-01-23	39.0000	39.4000	39.0000	39.4000	-1.500%	8	232	-42.132%
2025-01-22	38.3300	40.0000	38.3300	40.0000	+19.225%	2	234	-43.000%
2025-01-16	33.5500	33.5500	33.5500	33.5500	+2.568%	2	233	-32.042%
2025-01-15	32.7100	32.7100	32.7100	32.7100	+11.829%	10	234	-30.297%
2025-01-13	29.5200	29.5200	29.2500	29.2500	-5.186%	3	224	-22.051%
2025-01-10	30.8500	30.8500	30.8500	30.8500	-10.032%	2	225	-26.094%
2025-01-08	34.2900	34.2900	34.2900	34.2900	-7.324%	1	224	-33.508%
2025-01-06	35.0000	37.0000	35.0000	37.0000	+17.460%	13	223	-38.378%
2025-01-02	31.1200	31.5000	31.1200	31.5000	-3.166%	2	223	-27.619%
2024-12-31	32.8000	32.8000	32.5300	32.5300	-7.057%	2	221	-29.911%
2024-12-30	33.7000	35.0000	33.7000	35.0000	-12.347%	3	221	-34.857%
2024-12-24	39.9300	39.9300	39.9300	39.9300	+0.453%	5	220	-42.900%
2024-12-23	39.7500	39.7500	39.7500	39.7500	-10.513%	1	220	-42.642%