Dark

MSFT20270115C550
MSFT Jan 15 2027 550.00 Call (MSFT270115C00550000)
option OPRA

EOD

Aug 3, 2026

21.65+53.437%(+7.54)2,338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.1500	23.1700	16.1500	21.6500	+53.437%	2,338	11,562	0.000%
2026-07-31	11.4000	14.4500	10.7500	14.1100	+21.116%	1,063	11,371	+53.437%
2026-07-30	10.0000	13.3500	8.5000	11.6500	+137.755%	8,453	11,295	+85.837%
2026-07-29	5.3000	6.1000	4.9000	4.9000	-14.035%	1,826	13,840	+341.837%
2026-07-28	5.5000	6.4000	5.4300	5.7000	+5.556%	243	13,151	+279.825%
2026-07-27	5.6400	5.9500	5.2500	5.4000	+10.204%	307	13,105	+300.926%
2026-07-24	5.4000	5.6100	4.9000	4.9000	-5.769%	69	13,175	+341.837%
2026-07-23	6.2500	6.4500	4.8900	5.2000	-20.000%	299	13,201	+316.346%
2026-07-22	7.4900	7.4900	6.1800	6.5000	-12.281%	144	13,198	+233.077%
2026-07-21	7.5500	8.0000	7.2000	7.4100	-6.439%	88	13,141	+192.173%
2026-07-20	6.9100	8.3400	6.8000	7.9200	+2.857%	113	13,132	+173.359%
2026-07-17	7.5000	8.0000	6.9000	7.7000	-7.005%	188	13,062	+181.169%
2026-07-16	8.1000	9.1500	7.7000	8.2800	+8.235%	787	13,099	+161.473%
2026-07-15	6.8000	8.2500	6.8000	7.6500	+17.692%	247	13,407	+183.007%
2026-07-14	6.0000	6.7500	6.0000	6.5000	-10.345%	254	13,429	+233.077%
2026-07-13	7.3500	7.5500	6.5500	7.2500	+7.249%	137	13,290	+198.621%
2026-07-10	6.8000	7.2500	6.3000	6.7600	+6.457%	241	13,247	+220.266%
2026-07-09	5.4500	6.3500	5.2000	6.3500	+0.794%	275	13,281	+240.945%
2026-07-08	6.4000	6.5500	6.1000	6.3000	-9.742%	890	13,273	+243.651%
2026-07-07	8.3000	8.3000	6.9800	6.9800	-7.550%	334	12,985	+210.172%
2026-07-06	7.9900	7.9900	6.8100	7.5500	-3.822%	234	12,827	+186.755%
2026-07-02	7.3300	8.2000	7.1900	7.8500	+6.803%	609	12,719	+175.796%
2026-07-01	6.9000	7.8500	6.1500	7.3500	+24.155%	316	12,719	+194.558%
2026-06-30	5.7800	6.2000	5.6400	5.9200	+0.852%	289	12,787	+265.709%
2026-06-29	6.6000	7.0000	5.6600	5.8700	-8.992%	334	12,744	+268.825%
2026-06-26	4.9700	6.6000	4.7500	6.4500	+32.990%	353	12,692	+235.659%
2026-06-25	4.5500	5.0500	4.3000	4.8500	-3.960%	3,839	12,647	+346.392%
2026-06-24	5.9500	6.2000	5.0000	5.0500	-13.675%	191	10,520	+328.713%
2026-06-23	5.9100	6.5000	5.5800	5.8500	+9.346%	280	10,515	+270.085%
2026-06-22	6.2500	6.9500	5.3000	5.3500	-21.439%	525	10,448	+304.673%
2026-06-18	6.4500	7.0500	6.0500	6.8100	+5.910%	268	9,942	+217.915%
2026-06-17	7.2000	7.6000	6.2300	6.4300	-17.564%	566	9,942	+236.703%
2026-06-16	8.8000	8.8000	7.7000	7.8000	-13.430%	373	9,942	+177.564%
2026-06-15	9.7500	9.7500	8.5000	9.0100	+11.235%	214	9,794	+140.289%
2026-06-12	7.6300	8.1500	7.4500	8.1000	-1.818%	242	9,748	+167.284%
2026-06-11	7.7800	8.2500	7.1000	8.2500	-2.367%	548	9,659	+162.424%
2026-06-10	8.9500	9.6500	8.2800	8.4500	-9.626%	620	9,511	+156.213%
2026-06-09	10.6000	11.1500	8.6500	9.3500	-15.385%	540	9,368	+131.551%
2026-06-08	10.8700	11.1000	10.1000	11.0500	-2.643%	744	9,313	+95.928%
2026-06-05	13.3000	13.5500	10.8000	11.3500	-16.236%	633	9,419	+90.749%
2026-06-04	14.9000	15.4000	13.2500	13.5500	-6.228%	643	9,445	+59.779%
2026-06-03	16.2400	16.6400	13.1100	14.4500	-16.232%	1,735	9,264	+49.827%
2026-06-02	18.7800	20.3000	16.9000	17.2500	-24.009%	997	9,565	+25.507%
2026-06-01	22.0500	24.0000	20.2500	22.7000	+28.831%	2,167	9,323	-4.626%
2026-05-29	13.0000	17.7500	13.0000	17.6200	+53.217%	2,215	9,515	+22.872%
2026-05-28	9.5000	13.1100	9.4500	11.5000	+24.594%	800	9,517	+88.261%
2026-05-27	8.9600	9.8000	8.7700	9.2300	-5.139%	446	9,592	+134.561%
2026-05-26	9.7000	10.5000	9.3000	9.7300	-3.184%	311	9,775	+122.508%
2026-05-22	10.5800	11.1000	9.7700	10.0500	-4.468%	225	9,768	+115.423%
2026-05-21	11.2000	11.3000	10.0700	10.5200	-0.755%	204	9,700	+105.798%
2026-05-20	9.5000	10.6000	9.0000	10.6000	+7.614%	493	9,700	+104.245%
2026-05-19	12.4000	12.6000	9.7500	9.8500	-10.046%	667	9,758	+119.797%
2026-05-18	9.8500	11.4500	9.8500	10.9500	+0.459%	424	9,758	+97.717%
2026-05-15	9.5700	12.2000	9.1900	10.9000	+24.146%	742	9,758	+98.624%
2026-05-14	7.7000	9.3000	7.4500	8.7800	+12.709%	328	9,877	+146.583%
2026-05-13	7.0900	7.9500	6.8000	7.7900	+0.129%	382	9,886	+177.920%
2026-05-12	8.5000	8.5000	7.6600	7.7800	-7.381%	228	9,886	+178.278%
2026-05-11	7.4500	8.4500	7.4500	8.4000	-4.545%	451	9,886	+157.738%
2026-05-08	9.5000	9.5000	8.6000	8.8000	-8.429%	344	9,799	+146.023%
2026-05-07	9.3500	10.9500	9.3500	9.6100	+17.195%	556	9,701	+125.286%
2026-05-06	7.4500	8.9800	7.0000	8.2000	+5.398%	343	9,764	+164.024%
2026-05-05	8.6100	8.6100	7.4000	7.7800	-4.540%	154	9,808	+178.278%
2026-05-04	8.6000	9.6500	8.0000	8.1500	-8.939%	350	9,765	+165.644%
2026-05-01	9.0000	9.6000	8.6500	8.9500	+6.930%	452	9,897	+141.899%
2026-04-30	9.0900	10.0000	6.9500	8.3700	-33.571%	2,115	9,897	+158.662%
2026-04-29	13.0000	13.5400	12.2900	12.6000	-11.268%	441	10,220	+71.825%
2026-04-28	12.8000	14.2500	12.7600	14.2000	+7.657%	445	10,313	+52.465%
2026-04-27	12.2000	13.5000	11.5400	13.1900	+3.777%	411	10,272	+64.139%
2026-04-24	11.1300	12.7100	11.0400	12.7100	+19.343%	689	10,169	+70.338%
2026-04-23	10.6000	12.0500	10.1500	10.6500	-22.263%	526	10,135	+103.286%
2026-04-22	11.7500	14.0000	11.7500	13.7000	+16.795%	555	9,924	+58.029%
2026-04-21	11.0000	12.9500	10.6000	11.7300	+9.831%	482	9,869	+84.569%
2026-04-20	11.5000	12.0000	10.3500	10.6800	-9.873%	255	9,951	+102.715%
2026-04-17	12.6500	14.2000	11.2500	11.8500	+0.424%	767	9,953	+82.700%
2026-04-16	11.8000	12.1500	10.3500	11.8000	+12.381%	1,133	10,072	+83.475%
2026-04-15	8.2000	11.0200	8.0000	10.5000	+37.255%	833	10,040	+106.190%
2026-04-14	7.2000	8.6500	7.2000	7.6500	+15.909%	1,443	9,874	+183.007%
2026-04-13	4.8400	6.6000	4.6500	6.6000	+45.695%	909	9,708	+228.030%
2026-04-10	4.3500	4.7000	4.3500	4.5300	+4.138%	340	9,707	+377.925%
2026-04-09	4.0000	4.3500	3.6000	4.3500	+7.407%	539	9,693	+397.701%
2026-04-08	4.5500	4.5500	3.9800	4.0500	-1.220%	225	9,607	+434.568%
2026-04-07	4.1000	4.1000	3.7600	4.1000	-1.679%	171	9,568	+428.049%
2026-04-06	4.4000	4.4500	4.0500	4.1700	-6.920%	128	9,545	+419.185%
2026-04-02	4.0500	4.5500	4.0200	4.4800	+3.464%	191	9,547	+383.259%
2026-04-01	4.6500	4.6500	4.0100	4.3300	-0.460%	113	9,547	+400.000%
2026-03-31	4.1600	4.4200	3.9600	4.3500	+11.538%	372	9,585	+397.701%
2026-03-30	3.9500	4.2200	3.6700	3.9000	+2.094%	301	9,517	+455.128%
2026-03-27	3.8500	3.9500	3.6000	3.8200	-5.679%	291	9,460	+466.754%
2026-03-26	4.6000	4.6500	4.0000	4.0500	-10.989%	266	9,466	+434.568%
2026-03-25	4.9000	5.0000	4.4100	4.5500	-4.612%	374	9,498	+375.824%
2026-03-24	5.3000	5.3000	4.6000	4.7700	-13.273%	279	9,380	+353.878%
2026-03-23	5.9500	6.1000	5.3300	5.5000	-8.027%	268	9,344	+293.636%
2026-03-20	6.6000	6.6000	5.8500	5.9800	-6.563%	143	9,277	+262.040%
2026-03-19	7.0000	7.0700	6.3600	6.4000	-9.859%	175	9,256	+238.281%
2026-03-18	7.5000	7.7500	6.8500	7.1000	-7.792%	267	9,261	+204.930%
2026-03-17	8.6000	8.8700	7.6000	7.7000	-7.784%	199	9,319	+181.169%
2026-03-16	8.5500	8.5500	7.9500	8.3500	-1.765%	345	9,276	+159.281%
2026-03-13	9.3000	9.5000	8.3500	8.5000	-11.458%	390	9,170	+154.706%
2026-03-12	9.9500	10.3000	9.6000	9.6000	-3.030%	379	9,052	+125.521%
2026-03-11	11.0400	11.0400	9.5500	9.9000	-7.042%	252	8,858	+118.687%
2026-03-10	11.0000	11.2000	10.4000	10.6500	-9.052%	395	8,916	+103.286%
2026-03-09	10.8800	11.8000	10.8500	11.7100	-3.223%	149	8,998	+84.885%
2026-03-06	12.9800	13.7000	12.0000	12.1000	-6.202%	130	8,994	+78.926%
2026-03-05	11.7000	13.0000	11.6300	12.9000	+10.730%	168	8,998	+67.829%
2026-03-04	11.7000	12.6200	11.0000	11.6500	+2.643%	290	8,974	+85.837%
2026-03-03	10.2000	11.7500	9.8000	11.3500	+11.057%	198	8,901	+90.749%
2026-03-02	10.0300	10.8500	9.7700	10.2200	+4.286%	342	8,902	+111.840%
2026-02-27	9.5000	10.5000	9.4000	9.8000	-10.092%	1,606	8,669	+120.918%
2026-02-26	10.9000	12.0000	10.5000	10.9000	+5.314%	1,716	7,967	+98.624%
2026-02-25	8.9500	10.6000	8.8500	10.3500	+21.479%	245	7,443	+109.179%
2026-02-24	7.7500	8.6000	7.6700	8.5200	+9.935%	144	7,443	+154.108%
2026-02-23	9.1700	9.1700	7.7000	7.7500	-17.989%	311	7,391	+179.355%
2026-02-20	9.4000	9.7200	9.2000	9.4500	-4.061%	150	7,269	+129.101%
2026-02-19	9.9000	10.6500	9.4000	9.8500	+2.604%	188	7,248	+119.797%
2026-02-18	9.4400	9.8500	9.0000	9.6000	+5.495%	130	7,217	+125.521%
2026-02-17	9.9000	10.3000	9.0500	9.1000	-13.744%	220	7,195	+137.912%
2026-02-13	10.7500	11.1000	9.9400	10.5500	-0.753%	149	7,083	+105.213%
2026-02-12	11.4000	11.4000	10.0000	10.6300	-4.234%	225	7,083	+103.669%
2026-02-11	12.7500	12.8000	10.6500	11.1000	-9.756%	485	7,001	+95.045%
2026-02-10	13.1000	14.8000	12.2400	12.3000	-2.303%	249	6,769	+76.016%
2026-02-09	10.5000	12.7000	10.4500	12.5900	+21.058%	1,340	6,786	+71.962%
2026-02-06	9.6500	10.4500	9.1500	10.4000	+10.874%	325	5,953	+108.173%
2026-02-05	11.0000	11.0000	8.9200	9.3800	-19.829%	1,281	5,831	+130.810%
2026-02-04	11.4000	12.8000	10.9000	11.7000	+3.540%	301	5,185	+85.043%
2026-02-03	12.9500	12.9500	10.8000	11.3000	-14.394%	706	5,133	+91.593%
2026-02-02	15.7000	15.7000	13.1600	13.2000	-14.784%	407	5,036	+64.015%
2026-01-30	18.1000	18.1000	14.9000	15.4900	-7.246%	698	4,966	+39.768%
2026-01-29	18.4500	19.4500	13.6500	16.7000	-48.615%	2,203	4,857	+29.641%
2026-01-28	32.2500	32.9000	30.3500	32.5000	+3.701%	143	4,856	-33.385%
2026-01-27	28.7500	31.7000	28.7500	31.3400	+15.433%	570	4,825	-30.919%
2026-01-26	25.9500	29.0500	25.3900	27.1500	+1.991%	135	4,544	-20.258%
2026-01-23	20.8500	28.4000	20.8500	26.6200	+31.457%	613	4,467	-18.670%
2026-01-22	18.9400	21.0500	18.9400	20.2500	+9.637%	123	4,335	+6.914%
2026-01-21	20.0000	20.1000	17.7000	18.4700	-11.627%	714	4,335	+17.217%
2026-01-20	20.1500	21.0900	19.8500	20.9000	-6.863%	313	4,169	+3.589%
2026-01-16	22.9000	23.6700	22.4400	22.4400	-1.579%	117	4,014	-3.520%
2026-01-15	23.9900	23.9900	22.8000	22.8000	-0.437%	119	4,014	-5.044%
2026-01-14	25.2000	25.8000	22.7500	22.9000	-13.683%	808	3,957	-5.459%
2026-01-13	26.9500	27.1500	24.9000	26.5300	-4.293%	91	3,732	-18.394%
2026-01-12	28.6100	29.4500	27.7000	27.7200	-5.392%	43	3,728	-21.898%
2026-01-09	28.1100	29.3000	27.2000	29.3000	+0.515%	187	3,733	-26.109%
2026-01-08	30.0000	30.0000	28.4000	29.1500	-6.421%	251	3,578	-25.729%
2026-01-07	30.0400	33.6000	30.0400	31.1500	+8.160%	199	3,439	-30.498%
2026-01-06	27.3000	28.8000	26.5000	28.8000	+6.667%	47	3,403	-24.826%
2026-01-05	28.0000	28.3000	26.7100	27.0000	-1.568%	338	3,396	-19.815%
2026-01-02	30.5000	30.5000	27.0000	27.4300	-12.921%	122	3,624	-21.072%
2025-12-31	31.9000	32.3200	31.4000	31.5000	-4.401%	262	3,595	-31.270%
2025-12-30	32.6900	33.5200	32.6900	32.9500	+0.304%	275	3,595	-34.294%
2025-12-29	32.7900	33.6500	32.3000	32.8500	-2.638%	92	3,489	-34.094%
2025-12-26	33.5000	33.7400	32.9400	33.7400	-2.344%	340	3,498	-35.833%
2025-12-24	33.6000	34.7500	33.6000	34.5500	+1.618%	311	3,550	-37.337%
2025-12-23	34.0000	34.2000	33.8000	34.0000	+0.147%	41	3,550	-36.324%
2025-12-22	34.0000	34.5500	33.4000	33.9500	-1.964%	277	3,523	-36.230%
2025-12-19	34.7200	34.7200	33.5500	34.6300	+0.087%	25	3,346	-37.482%
2025-12-18	34.2500	35.7800	33.7800	34.6000	+9.390%	58	3,345	-37.428%
2025-12-17	32.0500	32.8000	31.6300	31.6300	-1.156%	31	3,329	-31.552%
2025-12-16	31.2500	32.0300	31.1000	32.0000	-0.837%	24	3,332	-32.344%
2025-12-15	35.4500	35.4500	31.6000	32.2700	-5.863%	451	3,335	-32.910%
2025-12-12	35.4200	35.5800	34.1900	34.2800	-8.342%	57	3,074	-36.844%
2025-12-11	34.9000	38.0000	34.9000	37.4000	+5.650%	31	3,049	-42.112%
2025-12-10	36.9000	36.9000	34.1700	35.4000	-12.549%	85	3,042	-38.842%
2025-12-09	39.5000	40.7000	39.5000	40.4800	+0.772%	13	3,004	-46.517%
2025-12-08	37.7000	40.6000	37.7000	40.1700	+8.568%	33	3,003	-46.104%
2025-12-05	37.0500	37.0500	36.1000	37.0000	+2.778%	23	3,013	-41.486%
2025-12-04	35.2000	36.1700	34.8000	36.0000	+2.535%	47	3,000	-39.861%
2025-12-03	40.1000	40.1000	29.4500	35.1100	-10.820%	113	2,990	-38.337%
2025-12-02	38.1400	39.9900	38.1400	39.3700	+3.117%	32	2,972	-45.009%
2025-12-01	39.0800	39.0800	38.0000	38.1800	-4.287%	16	2,965	-43.295%
2025-11-28	38.3000	40.7800	38.3000	39.8900	+4.424%	13	2,956	-45.726%
2025-11-26	36.8000	39.3900	36.5000	38.2000	+10.725%	113	2,923	-43.325%
2025-11-25	32.0000	34.9500	30.6000	34.5000	+2.832%	101	2,923	-37.246%
2025-11-24	31.8000	34.2600	31.8000	33.5500	+1.421%	53	2,902	-35.469%
2025-11-21	37.6200	37.9100	33.0800	33.0800	-14.011%	102	2,894	-34.553%
2025-11-20	41.9300	42.1200	37.2200	38.4700	-6.171%	57	2,866	-43.722%
2025-11-19	43.0500	43.5000	39.3000	41.0000	-7.741%	48	2,847	-47.195%
2025-11-18	44.9500	45.9100	42.0000	44.4400	-11.386%	123	2,839	-51.283%
2025-11-17	52.2500	52.2500	49.6000	50.1500	-1.667%	25	2,827	-56.830%
2025-11-14	46.5000	52.0500	46.5000	51.0000	+4.316%	39	2,827	-57.549%
2025-11-13	51.8900	53.0400	48.5300	48.8900	-4.957%	42	2,801	-55.717%
2025-11-12	49.3500	51.8000	46.5100	51.4400	+1.761%	17	2,794	-57.912%
2025-11-11	47.5000	50.5500	47.0000	50.5500	+2.953%	24	2,790	-57.171%
2025-11-10	46.3000	49.3000	46.3000	49.1000	+6.972%	62	2,790	-55.906%
2025-11-07	46.2600	46.5600	44.8000	45.9000	-2.960%	60	2,791	-52.832%
2025-11-06	49.6500	49.6500	45.8000	47.3000	-5.871%	61	2,784	-54.228%
2025-11-05	51.6000	52.2500	50.0500	50.2500	-5.367%	207	2,750	-56.915%
2025-11-04	52.0500	53.3500	50.0500	53.1000	-0.748%	76	2,646	-59.228%
2025-11-03	58.7000	58.7000	53.5000	53.5000	-4.889%	81	2,657	-59.533%
2025-10-31	59.1200	59.1200	53.6000	56.2500	-5.542%	181	2,657	-61.511%
2025-10-30	64.0300	65.1000	57.3000	59.5500	-16.830%	182	2,544	-63.644%
2025-10-29	70.0000	71.6000	67.1500	71.6000	+2.874%	1,179	2,471	-69.763%
2025-10-28	74.0000	74.0000	69.1000	69.6000	+11.682%	864	2,308	-68.894%
2025-10-27	60.9700	62.7700	60.9700	62.3200	+9.065%	35	1,930	-65.260%
2025-10-24	56.2500	57.3500	56.0000	57.1400	+1.258%	12	1,930	-62.111%
2025-10-23	56.0900	57.0000	55.5000	56.4300	+2.600%	17	1,928	-61.634%
2025-10-22	54.0000	56.9000	54.0000	55.0000	+4.364%	88	1,926	-60.636%
2025-10-21	51.9500	52.7000	51.2400	52.7000	+0.114%	27	1,933	-58.918%
2025-10-20	51.6500	53.1000	51.1800	52.6400	+1.720%	60	1,917	-58.872%
2025-10-17	50.0200	52.4300	49.6000	51.7500	+1.471%	40	1,905	-58.164%
2025-10-16	52.0000	52.0000	50.6900	51.0000	-1.544%	32	1,897	-57.549%
2025-10-15	52.7500	53.5200	51.2400	51.8000	-1.427%	24	1,876	-58.205%
2025-10-14	49.9000	52.5500	49.2000	52.5500	-0.473%	16	1,875	-58.801%
2025-10-13	52.5000	52.8000	51.8500	52.8000	+0.285%	62	1,870	-58.996%
2025-10-10	57.1000	57.1000	52.5000	52.6500	-5.982%	68	1,846	-58.879%
2025-10-09	56.0400	56.0400	55.0300	56.0000	-2.524%	23	1,812	-61.339%
2025-10-08	58.2000	58.2000	57.4100	57.4500	+0.683%	24	1,795	-62.315%
2025-10-07	58.4500	58.8100	56.4600	57.0600	-4.900%	22	1,772	-62.057%
2025-10-06	54.7400	60.8000	54.7400	60.0000	+13.636%	47	1,772	-63.917%
2025-10-03	53.4000	54.1700	52.8000	52.8000	+0.763%	25	1,788	-58.996%
2025-10-02	53.3000	53.3400	49.9000	52.4000	-3.321%	21	1,785	-58.683%
2025-10-01	50.2500	54.2000	49.8000	54.2000	+3.337%	39	1,779	-60.055%
2025-09-30	49.8600	52.4500	48.8700	52.4500	+2.843%	17	1,772	-58.723%
2025-09-29	50.1000	51.7400	50.0100	51.0000	+6.695%	24	1,763	-57.549%
2025-09-26	50.3000	50.3000	47.7900	47.8000	+0.886%	8	1,751	-54.707%
2025-09-25	48.2700	48.4000	47.1000	47.3800	-2.107%	27	1,748	-54.306%
2025-09-24	49.5000	49.8000	48.3000	48.4000	-1.925%	16	1,732	-55.269%
2025-09-23	51.6000	51.6000	48.5500	49.3500	-4.545%	136	1,724	-56.130%
2025-09-22	51.0000	52.3000	51.0000	51.7000	-3.002%	15	1,808	-58.124%
2025-09-19	50.0300	53.3000	49.8500	53.3000	+9.065%	32	1,803	-59.381%
2025-09-18	48.5000	50.5500	48.5000	48.8700	-1.273%	13	1,819	-55.699%
2025-09-17	47.6000	49.5000	47.6000	49.5000	+0.548%	12	1,818	-56.263%
2025-09-16	52.1700	52.1700	49.2300	49.2300	-5.272%	39	1,817	-56.023%
2025-09-15	49.6500	51.9700	49.6500	51.9700	+5.224%	43	1,842	-58.341%
2025-09-12	45.8000	50.2300	45.8000	49.3900	+12.046%	23	1,826	-56.165%
2025-09-11	44.1300	44.8800	42.2200	44.0800	-0.045%	77	1,830	-50.885%
2025-09-10	43.4500	44.1000	43.0800	44.1000	+4.181%	119	1,812	-50.907%
2025-09-09	43.7000	43.9000	41.9100	42.3300	+1.511%	22	1,699	-48.854%
2025-09-08	42.5000	43.5000	41.7000	41.7000	+1.485%	38	1,696	-48.082%
2025-09-05	48.4400	48.4400	40.2500	41.0900	-13.586%	120	1,711	-47.311%
2025-09-04	46.7500	47.6000	46.7200	47.5500	+2.368%	32	1,648	-54.469%
2025-09-03	46.0000	47.5500	45.6200	46.4500	0.000%	102	1,647	-53.391%
2025-09-02	45.7600	46.6000	45.0000	46.4500	-4.835%	531	1,632	-53.391%
2025-08-29	48.4500	48.8100	47.2100	48.8100	-0.388%	22	1,373	-55.644%
2025-08-28	48.6500	49.0000	47.5000	49.0000	+3.158%	28	1,373	-55.816%
2025-08-27	45.4000	47.5000	44.5000	47.5000	+4.810%	81	1,374	-54.421%
2025-08-26	46.6000	46.6000	44.0000	45.3200	-3.677%	26	1,324	-52.229%
2025-08-25	48.5000	48.5000	47.0000	47.0500	-2.809%	19	1,313	-53.985%
2025-08-22	48.0600	50.0000	48.0600	48.4100	-1.164%	36	1,308	-55.278%
2025-08-21	48.0000	49.0000	48.0000	48.9800	+2.042%	48	1,293	-55.798%
2025-08-20	49.9400	49.9500	47.9500	48.0000	-5.045%	26	1,312	-54.896%
2025-08-19	52.5500	52.5500	50.0000	50.5500	-7.163%	17	1,312	-57.171%
2025-08-18	56.4000	56.4000	53.1000	54.4500	-6.121%	26	1,314	-60.239%
2025-08-15	56.9000	59.2400	56.9000	58.0000	+0.747%	56	1,304	-62.672%
2025-08-14	57.0000	58.1500	57.0000	57.5700	+2.804%	19	1,289	-62.394%
2025-08-13	62.4300	62.4300	56.0000	56.0000	-9.061%	50	1,301	-61.339%
2025-08-12	59.6000	61.8200	59.5000	61.5800	+8.035%	11	1,293	-64.842%
2025-08-11	57.8000	59.2500	57.0000	57.0000	-1.469%	26	1,297	-62.018%
2025-08-08	58.5000	59.0000	57.2500	57.8500	+1.616%	85	1,279	-62.576%
2025-08-07	60.6700	60.6700	56.8800	56.9300	-5.117%	40	1,220	-61.971%
2025-08-06	60.5000	61.0000	60.0000	60.0000	-3.614%	103	1,245	-63.917%
2025-08-05	63.8500	63.8500	62.2500	62.2500	-6.137%	12	1,264	-65.221%
2025-08-04	62.0000	67.6000	62.0000	66.3200	+9.711%	59	1,264	-67.355%
2025-08-01	62.6000	62.6000	59.2700	60.4500	-8.312%	111	1,233	-64.185%
2025-07-31	73.9500	74.1700	64.9500	65.9300	+24.702%	289	1,215	-67.162%
2025-07-30	53.4300	53.9000	52.8700	52.8700	-1.546%	24	1,201	-59.051%
2025-07-29	54.9200	54.9200	53.3500	53.7000	-1.105%	35	1,183	-59.683%
2025-07-28	54.7500	55.0000	54.3000	54.3000	-3.894%	20	1,193	-60.129%
2025-07-25	53.8300	56.5600	53.7500	56.5000	+6.604%	33	1,193	-61.681%
2025-07-24	53.0000	53.0000	53.0000	53.0000	+5.788%	1	1,180	-59.151%
2025-07-22	51.0000	51.0000	50.1000	50.1000	-4.041%	23	1,180	-56.786%
2025-07-21	52.5000	52.5000	52.2100	52.2100	-2.411%	2	1,162	-58.533%
2025-07-18	54.2000	54.2000	52.5000	53.5000	-2.051%	17	1,161	-59.533%
2025-07-17	53.6000	54.9000	53.0400	54.6200	+7.308%	46	1,163	-60.363%
2025-07-16	50.0500	50.9500	50.0500	50.9000	-1.357%	15	1,135	-57.466%
2025-07-15	49.4500	51.6700	49.4500	51.6000	+5.092%	21	1,141	-58.043%
2025-07-14	49.1000	49.1000	49.1000	49.1000	-1.702%	3	1,144	-55.906%
2025-07-11	48.0500	50.4500	48.0500	49.9500	+2.778%	12	1,144	-56.657%
2025-07-10	48.1000	48.7000	47.9000	48.6000	-1.300%	20	1,141	-55.453%
2025-07-09	49.0000	49.8300	48.0000	49.2400	+4.989%	19	1,130	-56.032%
2025-07-08	46.9000	46.9000	46.9000	46.9000	-1.055%	2	1,118	-53.838%
2025-07-07	47.0500	47.4000	47.0500	47.4000	-2.369%	8	1,118	-54.325%
2025-07-03	46.0000	48.5500	45.7000	48.5500	+9.224%	11	1,104	-55.407%
2025-07-02	43.8500	44.5500	43.8500	44.4500	-1.768%	6	1,104	-51.294%
2025-07-01	46.7000	46.7000	44.8400	45.2500	-7.275%	36	1,103	-52.155%
2025-06-30	46.8000	48.8000	46.8000	48.8000	+1.667%	62	1,098	-55.635%
2025-06-27	47.5400	48.0000	46.9000	48.0000	+0.989%	10	1,094	-54.896%
2025-06-26	45.7500	47.7500	45.7500	47.5300	+5.857%	26	1,094	-54.450%
2025-06-25	45.3500	45.3500	43.9500	44.9000	+2.982%	28	1,104	-51.782%
2025-06-24	44.1000	44.2500	43.6000	43.6000	+1.988%	5	1,091	-50.344%
2025-06-23	37.2000	42.7500	37.2000	42.7500	+8.228%	13	1,091	-49.357%
2025-06-20	40.2100	40.5700	39.5000	39.5000	-1.985%	20	1,092	-45.190%
2025-06-18	39.7000	40.3000	39.7000	40.3000	+1.003%	11	1,075	-46.278%
2025-06-17	39.7000	39.9000	39.7000	39.9000	-3.273%	6	1,075	-45.739%
2025-06-16	40.0500	41.3800	40.0500	41.2500	+4.404%	5	1,078	-47.515%
2025-06-13	40.5000	40.5000	39.5100	39.5100	-3.634%	12	1,076	-45.204%
2025-06-12	39.6500	41.0000	39.6500	41.0000	+8.753%	5	1,075	-47.195%
2025-06-11	36.7000	38.9000	36.7000	37.7000	+1.617%	25	1,071	-42.573%
2025-06-10	37.4500	37.4500	36.5400	37.1000	-3.385%	44	1,048	-41.644%
2025-06-09	37.1500	38.4000	37.1000	38.4000	+4.037%	45	1,051	-43.620%
2025-06-06	36.9100	36.9100	36.9100	36.9100	+7.390%	6	1,042	-41.344%
2025-06-05	34.3700	34.3700	34.3700	34.3700	-0.377%	5	1,039	-37.009%
2025-06-04	34.5500	34.5500	34.4100	34.5000	+0.437%	13	1,034	-37.246%
2025-06-02	33.9000	34.3500	33.9000	34.3500	+2.999%	13	1,036	-36.972%
2025-05-30	33.3500	33.3500	33.3500	33.3500	-0.448%	4	1,033	-35.082%
2025-05-29	34.6000	34.6000	33.5000	33.5000	-0.149%	35	1,031	-35.373%
2025-05-28	34.6700	34.6700	33.5500	33.5500	-2.471%	4	1,022	-35.469%
2025-05-27	33.6500	34.5300	33.6500	34.4000	+8.176%	99	1,019	-37.064%
2025-05-23	31.8500	32.2500	31.8000	31.8000	-5.526%	16	997	-31.918%
2025-05-22	34.0100	34.2500	33.6600	33.6600	+0.328%	76	997	-35.680%
2025-05-21	33.3000	33.5500	33.3000	33.5500	-0.593%	5	1,005	-35.469%
2025-05-20	33.1800	33.7500	33.1800	33.7500	-1.026%	7	1,000	-35.852%
2025-05-19	33.2700	34.4300	33.1800	34.1000	+10.178%	17	995	-36.510%
2025-05-16	31.3200	31.3200	30.9500	30.9500	-6.354%	18	986	-30.048%
2025-05-15	32.2700	33.1000	32.2700	33.0500	+2.481%	5	977	-34.493%
2025-05-14	31.5500	32.2500	31.5500	32.2500	+14.565%	9	973	-32.868%
2025-05-12	27.5600	28.1500	27.5600	28.1500	+0.178%	35	972	-23.091%
2025-05-09	28.1000	28.1000	28.1000	28.1000	-1.334%	2	958	-22.954%
2025-05-08	29.9500	30.1500	28.4800	28.4800	+3.564%	5	958	-23.982%
2025-05-06	27.8000	27.8000	27.5000	27.5000	-2.827%	10	956	-21.273%
2025-05-05	26.6000	28.3000	26.6000	28.3000	+2.909%	5	949	-23.498%
2025-05-02	26.8900	28.0000	26.8900	27.5000	+11.336%	42	954	-21.273%
2025-05-01	26.3000	26.3000	24.1500	24.7000	+70.580%	30	948	-12.348%
2025-04-29	14.4800	14.4800	14.4800	14.4800	+9.283%	1	935	+49.517%
2025-04-24	12.0300	13.2500	12.0300	13.2500	+15.721%	2	936	+63.396%
2025-04-23	11.4500	11.4500	11.4500	11.4500	+13.930%	4	937	+89.083%
2025-04-22	10.0000	10.0500	9.9000	10.0500	+14.205%	12	937	+115.423%
2025-04-21	8.8000	8.8000	8.8000	8.8000	-17.371%	2	937	+146.023%
2025-04-17	10.6500	10.6500	10.6500	10.6500	-4.826%	1	938	+103.286%
2025-04-16	11.2300	11.2300	11.1900	11.1900	-15.163%	2	938	+93.476%
2025-04-15	13.6500	13.6500	13.0300	13.1900	-3.228%	92	938	+64.139%
2025-04-14	13.6300	13.6300	13.6300	13.6300	+3.966%	150	855	+58.841%
2025-04-10	13.1100	13.1100	13.1100	13.1100	-7.676%	1	705	+65.141%
2025-04-09	11.1500	16.0000	11.1500	14.2000	+46.091%	4	706	+52.465%
2025-04-08	10.6700	10.6700	9.7200	9.7200	+13.684%	5	956	+122.737%
2025-04-07	8.6900	8.9000	8.5500	8.5500	-28.750%	35	878	+153.216%
2025-04-03	12.0000	12.0000	12.0000	12.0000	-9.091%	1	889	+80.417%
2025-04-02	13.5000	13.5000	13.2000	13.2000	-1.493%	2	889	+64.015%
2025-04-01	12.9500	13.4000	12.9000	13.4000	+9.836%	9	887	+61.567%
2025-03-31	12.2000	12.2000	12.2000	12.2000	-4.688%	10	885	+77.459%
2025-03-28	12.8000	12.8000	12.8000	12.8000	-12.628%	4	895	+69.141%
2025-03-27	14.6500	14.6500	14.6500	14.6500	-3.618%	2	895	+47.782%
2025-03-26	15.2000	15.2000	15.2000	15.2000	-4.403%	1	893	+42.434%
2025-03-25	15.9000	15.9000	15.9000	15.9000	+1.923%	30	893	+36.164%
2025-03-24	15.5500	15.6500	15.5500	15.6000	+8.333%	16	885	+38.782%
2025-03-21	14.4000	14.4000	14.4000	14.4000	-10.725%	4	893	+50.347%
2025-03-17	16.1300	16.1300	16.1300	16.1300	-0.432%	1	891	+34.222%
2025-03-14	16.0500	16.2000	16.0500	16.2000	+11.340%	6	891	+33.642%
2025-03-13	14.6500	14.6500	14.5000	14.5500	-5.825%	7	889	+48.797%
2025-03-12	15.6600	15.6600	15.4500	15.4500	+2.658%	3	889	+40.129%
2025-03-11	15.8400	16.1500	15.0500	15.0500	0.000%	9	889	+43.854%
2025-03-10	15.0500	15.0500	15.0500	15.0500	-12.703%	1	887	+43.854%
2025-03-07	17.2400	17.2400	17.2400	17.2400	-13.929%	2	886	+25.580%
2025-03-06	20.0300	20.0300	20.0300	20.0300	+18.521%	1	886	+8.088%
2025-03-04	17.1000	17.1000	16.9000	16.9000	-6.111%	7	886	+28.107%
2025-03-03	18.8100	18.8100	18.0000	18.0000	-0.826%	2	886	+20.278%
2025-02-28	18.2500	18.2500	18.1500	18.1500	-7.398%	4	886	+19.284%
2025-02-27	20.2400	20.2400	19.6000	19.6000	-5.995%	260	885	+10.459%
2025-02-26	20.8500	20.8500	20.8500	20.8500	+0.385%	1	735	+3.837%
2025-02-25	20.0000	20.7700	20.0000	20.7700	+1.268%	2	734	+4.237%
2025-02-24	20.8000	20.8000	20.5100	20.5100	-11.442%	3	734	+5.558%
2025-02-21	24.2000	24.2000	23.1600	23.1600	+5.273%	12	734	-6.520%
2025-02-18	22.2000	22.9000	21.9500	22.0000	+0.594%	12	737	-1.591%
2025-02-14	22.1600	22.1600	21.7500	21.8700	-3.444%	20	730	-1.006%
2025-02-12	22.8000	22.8000	22.6500	22.6500	-2.998%	28	730	-4.415%
2025-02-07	25.7100	25.7100	23.3000	23.3500	-9.144%	130	702	-7.281%
2025-02-06	25.7000	25.7000	25.7000	25.7000	+5.070%	1	676	-15.759%
2025-02-05	24.0000	24.4600	24.0000	24.4600	-0.285%	205	675	-11.488%
2025-02-04	24.5300	24.5300	24.5300	24.5300	-1.486%	1	470	-11.741%
2025-02-03	24.8800	24.9000	24.7000	24.9000	-3.339%	73	469	-13.052%
2025-01-31	26.8500	26.8500	25.7600	25.7600	+1.218%	32	415	-15.955%
2025-01-30	25.9200	27.1800	25.0000	25.4500	-32.386%	30	399	-14.931%
2025-01-28	37.3500	37.6400	37.3500	37.6400	+18.514%	4	374	-42.481%
2025-01-27	29.6300	31.7600	29.6300	31.7600	-12.939%	11	371	-31.832%
2025-01-23	35.9500	36.4800	35.9500	36.4800	-2.067%	3	371	-40.652%
2025-01-22	35.9500	37.2500	35.8500	37.2500	+20.550%	5	372	-41.879%
2025-01-21	30.7500	30.9000	30.7500	30.9000	-3.286%	14	353	-29.935%
2025-01-17	31.6100	31.9500	31.6100	31.9500	+6.500%	22	353	-32.238%
2025-01-16	30.3700	30.4100	30.0000	30.0000	-1.897%	112	353	-27.833%
2025-01-15	30.5800	30.5800	30.5800	30.5800	+1.258%	8	261	-29.202%
2025-01-10	28.6900	30.2000	28.6900	30.2000	-2.581%	4	261	-28.311%
2025-01-08	31.0000	31.0000	31.0000	31.0000	-2.546%	5	260	-30.161%