Dark

MSFT20270115C560
MSFT Jan 15 2027 560.00 Call (MSFT270115C00560000)
option OPRA

EOD

Sep 28, 2026

15.70-16.489%(-3.10)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.9800	16.7400	14.8900	15.7000	-16.489%	69	3,537	0.000%
2026-09-25	13.3100	20.0000	13.3000	18.8000	+51.613%	364	3,565	-16.489%
2026-09-24	10.9500	12.4000	10.9500	12.4000	-7.324%	34	3,492	+26.613%
2026-09-23	15.0000	16.0000	12.8000	13.3800	+1.364%	64	3,482	+17.339%
2026-09-22	14.0400	14.0400	12.1000	13.2000	-3.650%	74	3,462	+18.939%
2026-09-21	11.6500	14.0000	10.8200	13.7000	+13.223%	120	3,473	+14.599%
2026-09-18	12.2500	12.2500	11.0000	12.1000	-6.923%	20	3,450	+29.752%
2026-09-17	11.3000	13.0000	11.3000	13.0000	+14.035%	2	3,441	+20.769%
2026-09-16	12.1900	12.3500	11.0000	11.4000	-20.000%	462	3,440	+37.719%
2026-09-15	14.3000	14.8200	14.0000	14.2500	-10.095%	16	3,436	+10.175%
2026-09-14	13.3700	17.0000	13.3700	15.8500	+16.544%	256	3,433	-0.946%
2026-09-11	14.0000	14.0000	12.8000	13.6000	+5.426%	13	3,465	+15.441%
2026-09-10	12.6000	13.4500	12.5000	12.9000	-3.946%	24	3,460	+21.705%
2026-09-09	13.6000	13.6000	12.9700	13.4300	-1.250%	10	3,466	+16.902%
2026-09-08	13.2000	13.6000	13.0000	13.6000	-11.974%	58	3,465	+15.441%
2026-09-04	16.9500	17.1900	15.0000	15.4500	-18.037%	211	3,526	+1.618%
2026-09-03	18.8000	20.8000	18.7500	18.8500	+31.359%	752	3,526	-16.711%
2026-09-02	15.6500	15.6500	14.0000	14.3500	-10.592%	41	3,216	+9.408%
2026-09-01	16.7000	17.7600	15.8500	16.0500	-16.493%	29	3,218	-2.181%
2026-08-31	20.4200	20.6500	19.2200	19.2200	-12.237%	47	3,207	-18.314%
2026-08-28	20.0000	23.3000	19.1500	21.9000	+15.873%	88	3,195	-28.311%
2026-08-27	17.1900	19.5300	17.0000	18.9000	+18.125%	167	3,189	-16.931%
2026-08-26	14.8000	16.0500	14.8000	16.0000	+12.281%	24	3,153	-1.875%
2026-08-25	14.5000	14.6200	14.2000	14.2500	+0.707%	8	3,141	+10.175%
2026-08-24	13.8000	14.9500	13.8000	14.1500	+8.180%	11	3,138	+10.954%
2026-08-21	13.4200	13.4200	13.0500	13.0800	-1.654%	33	3,137	+20.031%
2026-08-20	13.5500	13.5500	12.9200	13.3000	-1.042%	26	3,137	+18.045%
2026-08-19	13.5000	14.7000	13.2600	13.4400	-0.149%	41	3,117	+16.815%
2026-08-18	13.1000	13.5400	13.0000	13.4600	+5.651%	15	3,125	+16.642%
2026-08-17	14.6500	14.7000	12.6000	12.7400	-25.235%	86	3,124	+23.234%
2026-08-14	18.2500	18.5500	16.9400	17.0400	-6.885%	42	3,124	-7.864%
2026-08-13	18.0000	19.3000	17.1500	18.3000	+5.415%	22	3,112	-14.208%
2026-08-12	19.7100	19.7100	16.9000	17.3600	-18.612%	105	3,107	-9.562%
2026-08-11	21.2100	22.4200	20.9000	21.3300	-5.326%	90	3,097	-26.395%
2026-08-10	23.0000	27.0000	22.2000	22.5300	+1.624%	87	3,102	-30.315%
2026-08-07	22.6500	24.0500	21.8000	22.1700	-0.360%	122	3,075	-29.184%
2026-08-06	20.0000	22.7300	20.0000	22.2500	+14.103%	33	3,108	-29.438%
2026-08-05	21.2400	21.3000	19.0000	19.5000	-14.735%	115	3,121	-19.487%
2026-08-04	18.8000	23.8500	18.4500	22.8700	+16.684%	559	3,097	-31.351%
2026-08-03	14.5000	20.2200	14.5000	19.6000	+64.017%	427	2,710	-19.898%
2026-07-31	10.4500	12.5000	9.3700	11.9500	+19.500%	385	2,557	+31.381%
2026-07-30	9.2500	11.4500	8.4000	10.0000	+108.333%	567	2,579	+57.000%
2026-07-29	4.7100	5.2000	4.7100	4.8000	-13.514%	23	2,661	+227.083%
2026-07-28	5.2800	5.5500	5.2800	5.5500	+8.187%	6	2,657	+182.883%
2026-07-27	5.1000	5.1300	4.9000	5.1300	+14.509%	18	2,654	+206.043%
2026-07-24	4.8000	4.8000	4.4800	4.4800	-0.444%	70	2,662	+250.446%
2026-07-23	5.4700	5.4700	4.3000	4.5000	-19.643%	24	2,650	+248.889%
2026-07-22	5.5000	5.6100	5.5000	5.6000	-13.846%	25	2,650	+180.357%
2026-07-21	6.8000	6.8000	6.5000	6.5000	-8.451%	15	2,629	+141.538%
2026-07-20	7.0000	7.2900	7.0000	7.1000	+3.650%	22	2,625	+121.127%
2026-07-17	6.5000	7.1100	6.3000	6.8500	-5.125%	13	2,625	+129.197%
2026-07-16	7.1500	8.0000	7.0000	7.2200	+3.885%	62	2,626	+117.452%
2026-07-15	6.5500	7.2000	6.5500	6.9500	+22.792%	34	2,624	+125.899%
2026-07-14	5.8000	5.8000	5.6600	5.6600	-14.887%	11	2,594	+177.385%
2026-07-13	6.7000	6.7000	6.6000	6.6500	+11.765%	3	2,596	+136.090%
2026-07-10	5.9500	5.9500	5.9500	5.9500	+19.000%	1	2,597	+163.866%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-10.714%	5	2,597	+214.000%
2026-07-08	5.7500	5.7500	5.5000	5.6000	-21.678%	107	2,592	+180.357%
2026-07-07	7.1500	7.1500	7.1500	7.1500	+10.853%	101	2,589	+119.580%
2026-07-06	6.2100	6.4500	6.2100	6.4500	-7.857%	19	2,490	+143.411%
2026-07-02	6.8000	7.4000	6.8000	7.0000	+5.263%	13	2,482	+124.286%
2026-07-01	6.4000	7.0500	6.4000	6.6500	+23.148%	34	2,482	+136.090%
2026-06-30	5.2500	5.4000	5.2500	5.4000	+3.846%	35	2,485	+190.741%
2026-06-29	5.6000	5.6500	5.2000	5.2000	-1.887%	34	2,487	+201.923%
2026-06-26	5.4000	5.5500	5.1300	5.3000	+24.413%	20	2,480	+196.226%
2026-06-25	4.3000	4.4000	4.0000	4.2600	-7.391%	32	2,485	+268.545%
2026-06-24	4.7500	4.7500	4.6000	4.6000	-13.208%	21	2,482	+241.304%
2026-06-23	5.5000	5.6300	5.3000	5.3000	+9.278%	1,035	2,488	+196.226%
2026-06-22	6.0500	6.0500	4.8500	4.8500	-21.774%	78	1,700	+223.711%
2026-06-18	5.5000	6.2500	5.5000	6.2000	+9.735%	7	1,688	+153.226%
2026-06-17	6.4000	6.8000	5.6500	5.6500	-20.979%	69	1,688	+177.876%
2026-06-16	7.1500	7.1500	7.1500	7.1500	-12.270%	1	1,688	+119.580%
2026-06-15	8.0000	8.4000	7.8000	8.1500	+13.986%	33	1,690	+92.638%
2026-06-12	6.8000	7.2400	6.8000	7.1500	+2.878%	9	1,706	+119.580%
2026-06-11	7.0000	7.2000	6.4000	6.9500	-7.333%	102	1,706	+125.899%
2026-06-10	8.0500	8.7600	7.5000	7.5000	-6.832%	224	1,694	+109.333%
2026-06-09	9.8000	9.8500	8.0000	8.0500	-18.274%	24	1,616	+95.031%
2026-06-08	9.5700	9.8500	9.1200	9.8500	-2.956%	46	1,603	+59.391%
2026-06-05	10.9000	10.9000	9.7000	10.1500	-16.254%	113	1,609	+54.680%
2026-06-04	13.7000	13.8000	12.1000	12.1200	-5.313%	44	1,643	+29.538%
2026-06-03	13.3200	13.3200	12.0500	12.8000	-18.211%	87	1,642	+22.656%
2026-06-02	17.1200	17.1200	15.6400	15.6500	-25.120%	35	1,690	+0.319%
2026-06-01	19.6000	21.6500	19.0500	20.9000	+33.974%	389	1,682	-24.880%
2026-05-29	13.0000	15.6000	13.0000	15.6000	+41.689%	122	1,490	+0.641%
2026-05-28	8.9500	11.5000	8.9500	11.0100	+35.092%	234	1,468	+42.598%
2026-05-27	8.8000	8.8000	8.1200	8.1500	-5.998%	124	1,387	+92.638%
2026-05-26	9.0000	9.2500	8.5200	8.6700	-1.253%	5	1,404	+81.084%
2026-05-22	9.4300	9.4300	8.7800	8.7800	-7.966%	2	1,403	+78.815%
2026-05-21	9.5400	9.5400	9.5400	9.5400	+16.341%	10	1,404	+64.570%
2026-05-20	8.4000	8.4000	8.2000	8.2000	-9.890%	3	1,404	+91.463%
2026-05-19	10.5500	10.7300	9.1000	9.1000	-5.699%	22	1,406	+72.527%
2026-05-18	10.0000	10.0000	8.9900	9.6500	-3.015%	32	1,406	+62.694%
2026-05-15	8.2000	10.7600	8.2000	9.9500	+26.429%	77	1,406	+57.789%
2026-05-14	7.0000	8.2700	7.0000	7.8700	+14.390%	26	1,400	+99.492%
2026-05-13	6.4500	6.9500	6.4500	6.8800	+1.176%	26	1,408	+128.198%
2026-05-12	6.9000	6.9000	6.8000	6.8000	-6.849%	27	1,408	+130.882%
2026-05-11	7.2000	7.3000	7.0000	7.3000	-7.006%	12	1,408	+115.068%
2026-05-08	8.0000	8.0000	7.7500	7.8500	-6.548%	13	1,410	+100.000%
2026-05-07	8.4400	9.3100	8.3200	8.4000	+16.343%	41	1,407	+86.905%
2026-05-06	6.3200	7.2200	6.3000	7.2200	+6.963%	6	1,379	+117.452%
2026-05-05	6.7500	6.8000	6.6000	6.7500	-7.153%	12	1,374	+132.593%
2026-05-04	8.0000	8.2000	7.2700	7.2700	-9.125%	14	1,371	+115.956%
2026-05-01	8.1000	8.1000	8.0000	8.0000	+8.254%	2	1,369	+96.250%
2026-04-30	8.3000	8.3000	6.2500	7.3900	-33.603%	65	1,369	+112.449%
2026-04-29	12.0000	12.0000	11.0000	11.1300	-6.076%	16	1,378	+41.060%
2026-04-28	11.4000	12.0500	11.4000	11.8500	+3.947%	7	1,379	+32.489%
2026-04-27	10.5000	11.4000	10.5000	11.4000	+3.636%	7	1,375	+37.719%
2026-04-24	10.4000	11.0000	9.7700	11.0000	+17.021%	27	1,371	+42.727%
2026-04-23	9.6500	10.1000	9.4000	9.4000	-22.951%	18	1,382	+67.021%
2026-04-22	12.0000	12.3000	11.7500	12.2000	+9.910%	22	1,383	+28.689%
2026-04-21	10.4900	11.1000	10.4900	11.1000	+15.987%	5	1,391	+41.441%
2026-04-20	9.6500	9.6500	9.5500	9.5700	-7.803%	12	1,391	+64.054%
2026-04-17	11.2500	12.5000	10.2500	10.3800	+0.290%	88	1,389	+51.252%
2026-04-16	10.4300	10.7000	9.6500	10.3500	+8.377%	39	1,324	+51.691%
2026-04-15	7.5500	9.8000	7.5500	9.5500	+38.406%	32	1,317	+64.398%
2026-04-14	7.0000	7.3000	6.7000	6.9000	+16.949%	18	1,322	+127.536%
2026-04-13	4.1500	5.9000	4.1500	5.9000	+46.402%	20	1,329	+166.102%
2026-04-10	4.0300	4.0300	4.0300	4.0300	+7.467%	2	1,327	+289.578%
2026-04-09	3.3100	3.7500	3.2200	3.7500	+1.351%	334	1,327	+318.667%
2026-04-08	3.8400	3.8400	3.5000	3.7000	+7.872%	65	1,239	+324.324%
2026-04-07	3.4000	3.5000	3.3000	3.4300	-7.796%	40	1,201	+357.726%
2026-04-06	3.9000	3.9000	3.7000	3.7200	+5.682%	13	1,219	+322.043%
2026-04-02	3.5200	3.5200	3.5200	3.5200	-4.865%	25	1,205	+346.023%
2026-04-01	4.2700	4.5500	3.7000	3.7000	-5.128%	7	1,205	+324.324%
2026-03-31	3.7000	3.9000	3.7000	3.9000	+20.743%	8	1,208	+302.564%
2026-03-30	3.3000	3.6500	3.2300	3.2300	-5.000%	56	1,200	+386.068%
2026-03-27	3.4000	3.4700	3.2400	3.4000	-4.225%	31	1,215	+361.765%
2026-03-26	4.0500	4.0500	3.5500	3.5500	-10.127%	9	1,227	+342.254%
2026-03-25	4.2000	4.2000	3.9200	3.9500	-5.952%	26	1,227	+297.468%
2026-03-24	4.7000	4.7000	4.1000	4.2000	-12.500%	52	1,215	+273.810%
2026-03-23	5.2500	5.2500	4.7600	4.8000	-7.692%	31	1,206	+227.083%
2026-03-20	5.4500	5.4500	5.2000	5.2000	-9.565%	8	1,203	+201.923%
2026-03-19	6.1500	6.1500	5.6700	5.7500	-5.738%	25	1,205	+173.043%
2026-03-18	6.6500	6.6500	6.1000	6.1000	-10.029%	32	1,203	+157.377%
2026-03-17	7.5500	7.5500	6.7800	6.7800	-8.378%	38	1,222	+131.563%
2026-03-16	7.3000	7.4000	7.3000	7.4000	-0.671%	4	1,215	+112.162%
2026-03-13	8.0400	8.0400	7.4500	7.4500	-15.341%	23	1,214	+110.738%
2026-03-12	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,203	+78.409%
2026-03-11	9.1500	9.1500	8.8000	8.8000	-5.070%	2	1,204	+78.409%
2026-03-10	9.6000	9.6000	9.2700	9.2700	-4.037%	12	1,203	+69.364%
2026-03-09	10.6000	10.6000	9.6600	9.6600	-11.376%	14	1,204	+62.526%
2026-03-06	11.0000	11.2500	10.8700	10.9000	-4.134%	140	1,211	+44.037%
2026-03-05	11.3000	11.3700	10.9700	11.3700	+7.773%	13	1,323	+38.083%
2026-03-04	10.6000	11.4000	10.2500	10.5500	+1.932%	57	1,328	+48.815%
2026-03-03	9.6500	10.5500	9.6500	10.3500	+8.377%	22	1,295	+51.691%
2026-03-02	8.9000	9.5500	8.9000	9.5500	+12.353%	77	1,283	+64.398%
2026-02-27	8.9400	9.0500	8.5000	8.5000	-12.641%	14	1,303	+84.706%
2026-02-26	9.7500	10.4500	9.7300	9.7300	+12.877%	21	1,292	+61.357%
2026-02-25	8.5600	8.6200	8.5600	8.6200	+13.421%	13	1,270	+82.135%
2026-02-24	6.9500	7.6000	6.9500	7.6000	+9.668%	21	1,270	+106.579%
2026-02-23	7.9700	7.9700	6.9000	6.9300	-17.794%	46	1,261	+126.551%
2026-02-20	8.7000	8.7000	8.3000	8.4300	-3.103%	5	1,261	+86.240%
2026-02-19	9.4000	9.4000	8.7000	8.7000	+0.694%	10	1,261	+80.460%
2026-02-18	8.3500	8.6400	8.2000	8.6400	+6.012%	10	1,261	+81.713%
2026-02-17	8.8000	9.1500	8.1000	8.1500	-12.834%	27	1,258	+92.638%
2026-02-13	9.4000	9.8300	9.0800	9.3500	-1.163%	12	1,231	+67.914%
2026-02-12	9.8000	10.0000	9.0000	9.4600	-3.764%	11	1,231	+65.962%
2026-02-11	10.3500	10.3500	9.6000	9.8300	-11.282%	22	1,226	+59.715%
2026-02-10	11.7200	13.0000	11.0800	11.0800	+0.727%	18	1,223	+41.697%
2026-02-09	10.5000	11.1600	10.5000	11.0000	+22.222%	111	1,232	+42.727%
2026-02-06	8.8000	9.2600	8.2000	9.0000	+9.356%	23	1,173	+74.444%
2026-02-05	9.1000	9.2000	8.2300	8.2300	-21.244%	20	1,163	+90.765%
2026-02-04	9.9500	11.3500	9.9200	10.4500	+4.500%	42	1,158	+50.239%
2026-02-03	10.9300	10.9300	9.7000	10.0000	-15.254%	48	1,162	+57.000%
2026-02-02	13.6500	13.6500	11.8000	11.8000	-11.677%	58	1,165	+33.051%
2026-01-30	14.6500	14.6500	13.3300	13.3600	-10.814%	25	1,142	+17.515%
2026-01-29	14.3200	15.6000	12.2500	14.9800	-47.160%	299	1,136	+4.806%
2026-01-28	28.3000	28.4300	27.8200	28.3500	+0.071%	93	1,014	-44.621%
2026-01-27	27.3300	28.5500	26.4000	28.3300	+12.198%	35	985	-44.582%
2026-01-26	23.8000	26.0000	23.8000	25.2500	+1.406%	14	968	-37.822%
2026-01-23	21.0200	25.2000	21.0200	24.9000	+37.569%	29	969	-36.948%
2026-01-22	17.3000	18.7000	17.3000	18.1000	+9.631%	14	966	-13.260%
2026-01-21	17.5000	17.9000	15.9000	16.5100	-11.045%	57	955	-4.906%
2026-01-20	17.7000	18.5600	17.7000	18.5600	-10.983%	27	929	-15.409%
2026-01-16	20.8500	20.8500	20.8500	20.8500	+1.509%	2	947	-24.700%
2026-01-15	20.5500	21.0500	20.5400	20.5400	-1.910%	17	947	-23.564%
2026-01-14	22.3000	22.3000	20.4500	20.9400	-9.546%	178	942	-25.024%
2026-01-13	23.5500	23.5500	22.3000	23.1500	-8.679%	21	792	-32.181%
2026-01-12	26.5000	26.5000	25.3500	25.3500	-3.207%	16	781	-38.067%
2026-01-09	25.6400	26.1900	24.5900	26.1900	+2.105%	9	775	-40.053%
2026-01-08	25.7500	25.8500	25.4000	25.6500	-13.782%	82	774	-38.791%
2026-01-07	26.4000	30.1500	26.4000	29.7500	+14.423%	13	703	-47.227%
2026-01-06	24.2000	26.0000	24.0000	26.0000	+5.820%	24	708	-39.615%
2026-01-05	24.7800	24.8500	24.3000	24.5700	-1.007%	15	698	-36.101%
2026-01-02	26.9500	26.9500	24.4200	24.8200	-12.142%	67	705	-36.745%
2025-12-31	28.9800	28.9800	28.2500	28.2500	-6.766%	8	665	-44.425%
2025-12-30	29.5600	30.3100	29.5200	30.3000	+1.135%	12	665	-48.185%
2025-12-29	29.9600	29.9600	29.9600	29.9600	-2.123%	3	663	-47.597%
2025-12-26	30.5100	30.6100	30.5100	30.6100	-1.576%	2	663	-48.710%
2025-12-24	31.1000	31.1000	31.1000	31.1000	+1.800%	1	664	-49.518%
2025-12-23	30.5500	30.5500	30.5500	30.5500	-1.452%	1	664	-48.609%
2025-12-22	30.7500	31.1500	30.7500	31.0000	-0.513%	15	664	-49.355%
2025-12-19	30.6400	31.1600	30.6400	31.1600	-1.703%	2	663	-49.615%
2025-12-18	31.8000	32.1600	31.7000	31.7000	+8.935%	25	663	-50.473%
2025-12-17	29.1000	29.1000	29.1000	29.1000	-0.342%	1	641	-46.048%
2025-12-16	29.2000	29.2000	29.2000	29.2000	+2.098%	3	642	-46.233%
2025-12-15	30.1100	30.1100	28.6000	28.6000	-8.039%	14	639	-45.105%
2025-12-12	31.1000	31.1000	31.1000	31.1000	-2.508%	1	638	-49.518%
2025-12-11	31.9000	31.9000	31.9000	31.9000	+0.949%	1	638	-50.784%
2025-12-10	32.5500	32.6500	31.6000	31.6000	-14.595%	53	639	-50.316%
2025-12-09	36.2800	37.0000	36.2800	37.0000	0.000%	5	623	-57.568%
2025-12-08	36.0000	37.0000	35.8700	37.0000	+11.446%	6	622	-57.568%
2025-12-05	33.8200	33.8200	33.2000	33.2000	+3.718%	11	625	-52.711%
2025-12-04	32.0400	32.3300	31.6500	32.0100	+0.502%	28	625	-50.953%
2025-12-03	33.0000	33.5500	31.0700	31.8500	-11.034%	100	603	-50.706%
2025-12-02	35.8000	35.8000	35.8000	35.8000	+0.845%	1	551	-56.145%
2025-12-01	35.0900	35.7000	35.0900	35.5000	-3.138%	4	550	-55.775%
2025-11-28	36.6500	36.6500	36.6500	36.6500	+3.766%	2	548	-57.162%
2025-11-26	34.1400	35.9500	34.1400	35.3200	+11.949%	66	548	-55.549%
2025-11-25	29.1500	31.5500	28.9500	31.5500	+4.817%	16	548	-50.238%
2025-11-24	28.8000	30.1000	28.8000	30.1000	-6.231%	3	533	-47.841%
2025-11-21	34.0400	34.0400	30.4400	32.1000	-6.223%	25	531	-51.090%
2025-11-20	38.1500	38.1700	33.8800	34.2300	-7.910%	20	518	-54.134%
2025-11-19	36.9000	37.5500	36.0000	37.1700	-8.381%	8	511	-57.762%
2025-11-18	39.4500	40.5700	38.7500	40.5700	-11.225%	8	511	-61.301%
2025-11-17	46.8000	46.8000	45.7000	45.7000	-1.189%	2	509	-65.646%
2025-11-13	47.4000	48.2000	46.2500	46.2500	-2.302%	32	510	-66.054%
2025-11-12	45.1000	47.6000	42.5500	47.3400	+2.913%	19	538	-66.836%
2025-11-11	43.6500	46.3200	43.6500	46.0000	+2.222%	4	538	-65.870%
2025-11-10	44.5000	45.0000	44.5000	45.0000	+9.091%	24	538	-65.111%
2025-11-07	41.2500	41.2500	41.2500	41.2500	-2.413%	1	525	-61.939%
2025-11-06	45.1800	45.1800	42.2000	42.2700	-9.292%	40	524	-62.858%
2025-11-05	47.8000	47.8000	46.6000	46.6000	-4.508%	59	506	-66.309%
2025-11-04	48.6000	48.8000	48.0000	48.8000	-5.058%	5	467	-67.828%
2025-11-03	52.0500	52.0500	51.4000	51.4000	-1.078%	6	470	-69.455%
2025-10-31	51.8000	51.9600	51.3000	51.9600	-3.599%	5	470	-69.784%
2025-10-30	59.0000	59.0000	53.5000	53.9000	-19.008%	24	471	-70.872%
2025-10-29	63.2800	66.5500	62.8000	66.5500	-0.240%	21	466	-76.409%
2025-10-28	68.4400	68.4400	64.7600	66.7100	+15.216%	23	475	-76.465%
2025-10-27	56.1300	58.1300	56.1300	57.9000	+9.701%	20	488	-72.884%
2025-10-24	52.7100	52.7800	52.0000	52.7800	+1.500%	8	488	-70.254%
2025-10-23	52.1100	52.3000	52.0000	52.0000	+2.930%	4	490	-69.808%
2025-10-22	50.3000	52.2500	50.3000	50.5200	+3.461%	9	487	-68.923%
2025-10-21	47.5000	48.8300	46.9900	48.8300	+0.432%	6	489	-67.848%
2025-10-20	47.7500	48.9700	47.0000	48.6200	+0.955%	8	489	-67.709%
2025-10-17	46.5100	48.1600	46.5100	48.1600	+3.793%	3	492	-67.400%
2025-10-16	48.5200	48.7000	46.4000	46.4000	-2.582%	4	493	-66.164%
2025-10-15	49.2100	49.2800	47.6300	47.6300	+0.528%	13	494	-67.038%
2025-10-14	46.5500	47.6000	46.5500	47.3800	-0.148%	4	490	-66.864%
2025-10-10	51.7000	51.8800	47.4500	47.4500	-7.505%	61	490	-66.913%
2025-10-09	51.4000	51.4000	50.8100	51.3000	-3.969%	15	451	-69.396%
2025-10-08	53.2500	53.4200	53.2500	53.4200	+1.985%	2	450	-70.610%
2025-10-07	53.6900	53.9800	51.9600	52.3800	-5.229%	12	449	-70.027%
2025-10-06	50.3000	55.2700	50.3000	55.2700	+11.883%	4	449	-71.594%
2025-10-03	49.4000	49.4000	49.4000	49.4000	+2.788%	4	449	-68.219%
2025-10-02	47.8700	48.0600	47.8700	48.0600	-3.202%	2	449	-67.333%
2025-10-01	48.2500	49.6500	48.2500	49.6500	+3.740%	54	449	-68.379%
2025-09-30	45.7600	47.8600	45.7600	47.8600	+2.814%	8	436	-67.196%
2025-09-29	46.5000	46.6000	46.5000	46.5500	+5.988%	4	435	-66.273%
2025-09-26	46.5000	46.5000	43.9200	43.9200	-0.182%	12	435	-64.253%
2025-09-25	44.0000	44.0000	44.0000	44.0000	-3.041%	1	436	-64.318%
2025-09-24	45.2500	45.3800	45.0500	45.3800	+0.287%	13	436	-65.403%
2025-09-23	45.7400	46.1500	45.2500	45.2500	-4.897%	15	426	-65.304%
2025-09-22	47.7000	47.7000	47.5700	47.5800	+2.765%	30	429	-67.003%
2025-09-19	46.4000	46.4000	46.3000	46.3000	-0.750%	4	429	-66.091%
2025-09-18	46.6500	46.6500	46.6500	46.6500	+3.667%	2	429	-66.345%
2025-09-17	43.4500	45.0000	43.4500	45.0000	-4.621%	11	429	-65.111%
2025-09-16	46.5900	47.1800	46.5900	47.1800	+1.028%	17	429	-66.723%
2025-09-15	46.2900	46.7000	46.2900	46.7000	+2.188%	3	436	-66.381%
2025-09-12	46.1000	46.3000	45.6200	45.7000	+13.965%	5	436	-65.646%
2025-09-11	39.9000	40.9000	38.4200	40.1000	+0.779%	10	436	-60.848%
2025-09-10	40.2500	40.2500	39.6200	39.7900	+0.252%	9	433	-60.543%
2025-09-09	39.6900	39.6900	39.6900	39.6900	+3.738%	1	435	-60.443%
2025-09-08	39.6600	39.6600	37.9900	38.2600	+2.794%	5	436	-58.965%
2025-09-05	39.0000	39.0000	37.2200	37.2200	-11.696%	6	435	-57.818%
2025-09-03	43.1600	43.3400	41.8900	42.1500	+1.738%	13	430	-62.752%
2025-09-02	39.8500	42.2800	39.8500	41.4300	-4.164%	23	429	-62.105%
2025-08-28	43.2300	43.2300	43.2300	43.2300	+0.302%	20	433	-63.683%
2025-08-27	43.1600	43.1600	43.1000	43.1000	+5.431%	6	453	-63.573%
2025-08-26	40.8800	40.8800	40.8800	40.8800	-7.783%	1	450	-61.595%
2025-08-25	44.6800	44.6800	44.0700	44.3300	-0.158%	9	449	-64.584%
2025-08-22	45.0400	45.2000	44.0500	44.4000	-1.158%	46	444	-64.640%
2025-08-21	44.5600	45.0900	43.9300	44.9200	+2.792%	18	428	-65.049%
2025-08-20	46.4000	46.4000	43.7000	43.7000	-10.579%	5	419	-64.073%
2025-08-19	48.8700	48.8700	48.8700	48.8700	-1.073%	1	420	-67.874%
2025-08-18	51.3800	51.3800	49.4000	49.4000	-6.439%	37	420	-68.219%
2025-08-14	52.8000	52.8000	52.8000	52.8000	+1.246%	1	443	-70.265%
2025-08-13	57.7500	57.7500	52.1500	52.1500	-8.589%	18	443	-69.895%
2025-08-12	57.0500	57.0500	57.0500	57.0500	+3.916%	1	428	-72.480%
2025-08-11	55.3500	55.3500	54.9000	54.9000	+4.891%	5	428	-71.403%
2025-08-08	53.9500	53.9500	52.3400	52.3400	-5.728%	13	423	-70.004%
2025-08-07	55.5200	55.5200	55.5200	55.5200	+0.307%	3	421	-71.722%
2025-08-06	56.0700	56.1600	55.3500	55.3500	-3.890%	43	418	-71.635%
2025-08-05	57.5900	57.5900	57.5900	57.5900	-6.510%	1	396	-72.738%
2025-08-04	58.6000	62.1500	58.3000	61.6000	+11.493%	100	395	-74.513%
2025-08-01	57.8600	57.8600	55.0000	55.2500	-8.375%	19	350	-71.584%
2025-07-31	69.5000	69.5000	60.2000	60.3000	+22.188%	65	343	-73.964%
2025-07-30	49.8000	49.8000	49.3500	49.3500	+1.086%	4	308	-68.186%
2025-07-28	50.5000	50.5000	48.8200	48.8200	-5.001%	56	305	-67.841%
2025-07-25	51.0500	51.3900	51.0500	51.3900	+4.985%	2	297	-69.449%
2025-07-24	48.0000	48.9500	48.0000	48.9500	+10.998%	2	297	-67.926%
2025-07-23	45.6700	45.6700	44.1000	44.1000	-6.170%	3	295	-64.399%
2025-07-22	47.0000	47.0000	47.0000	47.0000	-2.287%	1	294	-66.596%
2025-07-21	47.8000	48.1000	47.8000	48.1000	-1.636%	7	293	-67.360%
2025-07-18	49.0000	49.1000	47.3500	48.9000	-2.745%	12	293	-67.894%
2025-07-17	48.8300	50.8500	48.8300	50.2800	+7.093%	22	294	-68.775%
2025-07-16	46.0500	46.9500	46.0500	46.9500	-1.075%	7	297	-66.560%
2025-07-15	47.4000	47.4600	47.4000	47.4600	+3.851%	3	297	-66.920%
2025-07-11	45.1500	46.1000	45.1500	45.7000	+3.137%	4	297	-65.646%
2025-07-09	46.8000	46.8000	44.3100	44.3100	+6.132%	23	296	-64.568%
2025-07-08	41.7500	41.7500	41.7500	41.7500	-2.522%	1	276	-62.395%
2025-07-07	43.8000	43.8000	42.8300	42.8300	+3.504%	2	276	-63.343%
2025-07-01	41.3800	41.3800	41.3800	41.3800	-7.324%	3	276	-62.059%
2025-06-30	43.4000	44.6800	43.4000	44.6500	+0.179%	26	273	-64.838%
2025-06-27	43.0000	44.5700	42.8500	44.5700	+3.651%	89	272	-64.775%
2025-06-26	42.6000	43.0000	42.6000	43.0000	+5.781%	4	247	-63.488%
2025-06-25	40.8500	40.8500	40.6500	40.6500	+1.195%	10	247	-61.378%
2025-06-24	39.2000	40.9700	39.2000	40.1700	+9.604%	5	247	-60.916%
2025-06-18	36.6500	36.6500	36.6500	36.6500	-2.708%	20	226	-57.162%
2025-06-16	37.6700	37.6700	37.6700	37.6700	+0.320%	1	226	-58.322%
2025-06-12	36.2000	37.5500	36.2000	37.5500	+5.745%	16	227	-58.189%
2025-06-11	34.5000	35.5100	34.5000	35.5100	+4.749%	25	230	-55.787%
2025-06-09	33.9000	33.9000	33.9000	33.9000	+0.148%	1	218	-53.687%
2025-06-06	34.7000	34.7000	33.8500	33.8500	+5.781%	8	217	-53.619%
2025-06-04	31.4600	32.0000	31.4600	32.0000	+2.269%	3	212	-50.938%
2025-06-03	31.2900	31.2900	31.2900	31.2900	+2.088%	2	212	-49.824%
2025-05-27	31.2000	31.2000	30.6500	30.6500	+5.038%	30	210	-48.777%
2025-05-23	28.8200	29.1800	28.8200	29.1800	-8.527%	6	188	-46.196%
2025-05-22	31.9000	31.9000	31.9000	31.9000	+0.854%	2	188	-50.784%
2025-05-19	31.3400	31.6300	31.3400	31.6300	+8.322%	6	188	-50.364%
2025-05-15	29.2000	29.2000	29.2000	29.2000	-0.511%	5	188	-46.233%
2025-05-14	29.3500	29.3500	29.3500	29.3500	+15.551%	16	188	-46.508%
2025-05-12	25.4000	25.4500	25.3700	25.4000	-7.636%	8	190	-38.189%
2025-05-08	27.5000	27.5000	27.5000	27.5000	+8.782%	1	190	-42.909%
2025-05-06	25.2800	25.2800	25.2800	25.2800	+4.033%	2	189	-37.896%
2025-05-02	24.3000	24.3000	24.3000	24.3000	+7.190%	2	189	-35.391%
2025-05-01	23.7000	23.7000	22.6700	22.6700	+75.058%	26	188	-30.745%
2025-04-29	12.8400	13.2100	12.8400	12.9500	+36.748%	6	192	+21.236%
2025-04-16	9.4700	9.4700	9.4700	9.4700	-24.542%	44	190	+65.787%
2025-04-14	13.0000	13.0000	12.5500	12.5500	-4.052%	10	234	+25.100%
2025-04-09	13.0800	13.0800	13.0800	13.0800	+29.505%	1	234	+20.031%
2025-04-08	9.9400	10.1000	9.9400	10.1000	-11.636%	10	235	+55.446%
2025-04-03	11.4300	11.4300	11.4300	11.4300	-3.136%	1	235	+37.358%
2025-04-01	11.8100	11.8100	11.7000	11.8000	+18.593%	12	234	+33.051%
2025-03-31	9.9500	9.9500	9.9500	9.9500	-13.478%	44	239	+57.789%
2025-03-28	12.6500	12.6500	11.5000	11.5000	-16.364%	48	195	+36.522%
2025-03-27	13.7500	13.7500	13.7500	13.7500	-4.047%	10	195	+14.182%
2025-03-25	14.3300	14.3300	14.3300	14.3300	+2.357%	1	195	+9.560%
2025-03-24	14.1100	14.1100	14.0000	14.0000	+3.704%	11	195	+12.143%
2025-03-20	13.5000	13.5000	13.5000	13.5000	-6.897%	2	195	+16.296%
2025-03-11	14.0000	14.5000	14.0000	14.5000	+6.305%	4	195	+8.276%
2025-03-10	14.2100	14.4200	13.6400	13.6400	-25.464%	10	192	+15.103%
2025-03-06	18.3000	18.3000	18.3000	18.3000	+9.581%	1	198	-14.208%
2025-03-05	16.7000	16.7000	16.7000	16.7000	+8.091%	1	198	-5.988%
2025-03-04	15.4500	15.4500	15.4500	15.4500	-3.135%	1	198	+1.618%
2025-03-03	17.2100	17.2100	15.9500	15.9500	-6.725%	4	198	-1.567%
2025-02-28	16.6800	17.1000	16.6800	17.1000	-1.270%	8	198	-8.187%
2025-02-27	18.2400	18.2400	17.3200	17.3200	-9.556%	4	197	-9.353%
2025-02-26	19.1500	19.1500	19.1500	19.1500	-2.890%	1	200	-18.016%
2025-02-24	19.7200	19.7200	19.7200	19.7200	-9.954%	1	201	-20.385%
2025-02-21	21.9000	21.9000	21.9000	21.9000	-2.882%	2	201	-28.311%
2025-02-19	21.3000	22.5500	21.3000	22.5500	+11.634%	4	202	-30.377%
2025-02-18	20.2000	20.2000	20.2000	20.2000	-3.349%	1	198	-22.277%
2025-02-12	20.9500	20.9500	20.8000	20.9000	-4.566%	10	197	-24.880%
2025-02-10	21.9000	21.9000	21.9000	21.9000	-4.367%	1	197	-28.311%
2025-02-07	22.7000	22.9000	22.7000	22.9000	+0.527%	4	196	-31.441%
2025-02-06	22.7800	22.7800	22.7800	22.7800	+1.924%	1	196	-31.080%
2025-02-05	22.2500	22.3500	22.2500	22.3500	-2.826%	2	196	-29.754%
2025-02-03	23.0000	23.0000	23.0000	23.0000	-3.035%	1	195	-31.739%
2025-01-31	23.7200	23.7200	23.7200	23.7200	+1.368%	8	196	-33.811%
2025-01-30	23.0000	24.5000	22.7000	23.4000	-33.124%	29	196	-32.906%
2025-01-28	32.0000	34.9900	32.0000	34.9900	+27.329%	5	192	-55.130%
2025-01-27	28.1000	28.1000	27.4800	27.4800	-17.229%	2	189	-42.868%
2025-01-22	33.2000	33.2000	33.2000	33.2000	+17.647%	2	188	-52.711%
2025-01-16	28.0400	28.2200	28.0400	28.2200	+12.745%	2	187	-44.366%
2025-01-13	25.0300	25.0300	25.0300	25.0300	-12.329%	1	186	-37.275%
2025-01-08	28.8000	28.8000	28.5500	28.5500	+1.421%	2	185	-45.009%
2024-12-31	28.3200	28.3200	28.1500	28.1500	-8.306%	3	183	-44.227%
2024-12-27	31.7700	31.7700	30.7000	30.7000	-10.626%	18	183	-48.860%
2024-12-23	34.3500	34.3500	34.3500	34.3500	-9.795%	1	183	-54.294%