Dark

MSFT20270115C580
MSFT Jan 15 2027 580.00 Call (MSFT270115C00580000)
option OPRA

EOD

Sep 28, 2026

11.20-16.729%(-2.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.3000	11.6500	9.9500	11.2000	-16.729%	50	2,599	0.000%
2026-09-25	9.7000	14.3900	9.6500	13.4500	+69.609%	177	2,599	-16.729%
2026-09-24	8.0000	8.0000	7.6200	7.9300	-16.262%	8	2,563	+41.236%
2026-09-23	9.7000	11.3000	8.7500	9.4700	+5.222%	66	2,567	+18.268%
2026-09-22	11.0000	11.0000	8.3000	9.0000	-5.263%	76	2,565	+24.444%
2026-09-21	7.8500	9.6300	7.4500	9.5000	+18.306%	77	2,562	+17.895%
2026-09-18	8.0000	8.0300	7.7500	8.0300	-8.229%	15	2,560	+39.477%
2026-09-17	9.0000	9.1000	8.5000	8.7500	+16.667%	120	2,560	+28.000%
2026-09-16	9.0000	9.0000	7.5000	7.5000	-22.680%	14	2,519	+49.333%
2026-09-15	10.6000	10.7000	9.7000	9.7000	-16.523%	23	2,522	+15.464%
2026-09-14	9.9000	12.2000	9.9000	11.6200	+22.316%	28	2,512	-3.614%
2026-09-11	10.2700	10.2700	9.3700	9.5000	+2.814%	9	2,506	+17.895%
2026-09-10	9.3500	9.8500	9.1500	9.2400	-4.149%	100	2,508	+21.212%
2026-09-09	9.7000	9.7000	9.0500	9.6400	-1.431%	10	2,475	+16.183%
2026-09-08	9.4700	9.7800	9.2000	9.7800	-11.653%	51	2,478	+14.519%
2026-09-04	12.5500	12.5500	10.7000	11.0700	-20.245%	270	2,473	+1.174%
2026-09-03	11.3500	15.6000	11.3500	13.8800	+33.462%	35	2,473	-19.308%
2026-09-02	10.6800	10.9500	9.8700	10.4000	-11.111%	81	2,468	+7.692%
2026-09-01	12.2000	12.9900	11.1100	11.7000	-19.863%	39	2,539	-4.274%
2026-08-31	14.8000	14.8000	14.3500	14.6000	-10.154%	10	2,548	-23.288%
2026-08-28	15.3500	17.5500	14.5000	16.2500	+16.739%	116	2,544	-31.077%
2026-08-27	10.6000	13.9500	10.6000	13.9200	+26.545%	226	2,535	-19.540%
2026-08-26	11.2500	11.2900	11.0000	11.0000	+4.762%	168	2,401	+1.818%
2026-08-25	10.4500	10.5000	10.0500	10.5000	-0.756%	116	2,552	+6.667%
2026-08-24	9.7900	10.6500	9.7900	10.5800	+6.332%	14	2,561	+5.860%
2026-08-21	9.6000	10.3500	9.6000	9.9500	+4.737%	13	2,556	+12.563%
2026-08-20	9.2000	9.7500	9.2000	9.5000	-4.618%	26	2,550	+17.895%
2026-08-19	9.9500	10.5500	9.6000	9.9600	+3.750%	21	2,543	+12.450%
2026-08-18	9.5700	9.8500	9.5700	9.6000	+1.587%	26	2,524	+16.667%
2026-08-17	10.6700	10.7500	9.3000	9.4500	-23.358%	236	2,521	+18.519%
2026-08-14	13.4400	13.9000	12.3300	12.3300	-9.670%	62	2,514	-9.165%
2026-08-13	13.7300	14.2000	12.6500	13.6500	+3.409%	16	2,479	-17.949%
2026-08-12	14.3300	14.3300	12.8500	13.2000	-17.500%	31	2,475	-15.152%
2026-08-11	17.0500	17.0500	16.0000	16.0000	-11.111%	162	2,484	-30.000%
2026-08-10	18.6000	21.2100	17.9500	18.0000	+7.527%	156	2,478	-37.778%
2026-08-07	18.3000	18.5000	16.5800	16.7400	-6.948%	32	2,362	-33.094%
2026-08-06	16.2500	17.9900	16.2500	17.9900	+19.933%	28	2,354	-37.743%
2026-08-05	16.7000	16.7000	14.7400	15.0000	-10.820%	112	2,362	-25.333%
2026-08-04	13.8700	18.1200	13.7600	16.8200	+15.205%	126	2,394	-33.413%
2026-08-03	11.2700	15.3500	11.2700	14.6000	+71.765%	692	2,408	-23.288%
2026-07-31	7.3000	9.2500	7.1000	8.5000	+5.198%	34	1,961	+31.765%
2026-07-30	6.3500	8.5500	6.3500	8.0800	+102.000%	344	1,967	+38.614%
2026-07-29	3.8000	4.0000	3.8000	4.0000	-5.882%	8	1,744	+180.000%
2026-07-28	3.8000	4.3000	3.7300	4.2500	+13.333%	159	1,742	+163.529%
2026-07-27	4.0500	4.1500	3.7000	3.7500	+4.457%	29	1,586	+198.667%
2026-07-24	4.0000	4.0000	3.5900	3.5900	-0.829%	7	1,589	+211.978%
2026-07-23	3.5400	3.6500	3.4500	3.6200	-17.540%	6	1,591	+209.392%
2026-07-22	5.0000	5.0000	4.3900	4.3900	-15.577%	3	1,590	+155.125%
2026-07-21	5.3900	5.4000	5.1500	5.2000	-9.250%	33	1,593	+115.385%
2026-07-20	4.9200	5.7300	4.9200	5.7300	+3.617%	8	1,596	+95.462%
2026-07-17	5.4100	5.5300	4.9500	5.5300	-12.222%	21	1,596	+102.532%
2026-07-16	5.5700	6.3000	5.4500	6.3000	+15.596%	24	1,595	+77.778%
2026-07-15	5.0500	5.7000	5.0500	5.4500	+18.478%	49	1,594	+105.505%
2026-07-14	4.6500	4.6500	4.6000	4.6000	-8.911%	2	1,585	+143.478%
2026-07-13	5.2000	5.4000	4.7000	5.0500	+4.124%	63	1,586	+121.782%
2026-07-10	4.7400	4.9200	4.5500	4.8500	+18.293%	36	1,606	+130.928%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-9.890%	12	1,606	+173.171%
2026-07-08	4.5700	4.5900	4.5200	4.5500	-11.650%	12	1,618	+146.154%
2026-07-07	5.7000	5.7000	5.1500	5.1500	-3.377%	172	1,621	+117.476%
2026-07-06	5.2000	5.3300	5.2000	5.3300	-8.889%	3	1,478	+110.131%
2026-07-02	5.4000	6.1000	5.4000	5.8500	+2.632%	6	1,481	+91.453%
2026-07-01	4.9500	5.7300	4.9500	5.7000	+31.034%	28	1,481	+96.491%
2026-06-30	4.3500	4.3500	4.3500	4.3500	-2.247%	2	1,481	+157.471%
2026-06-29	5.0000	5.0000	4.4500	4.4500	-4.301%	22	1,480	+151.685%
2026-06-26	3.7600	4.6500	3.7600	4.6500	+29.167%	53	1,462	+140.860%
2026-06-25	3.5000	3.7400	3.3000	3.6000	-7.692%	41	1,456	+211.111%
2026-06-24	4.1900	4.1900	3.9000	3.9000	-9.931%	10	1,429	+187.179%
2026-06-23	4.5000	4.5000	4.3300	4.3300	+8.250%	5	1,425	+158.661%
2026-06-22	4.5400	5.1000	4.0000	4.0000	-21.875%	25	1,425	+180.000%
2026-06-18	4.9000	5.1700	4.6700	5.1200	+10.345%	46	1,415	+118.750%
2026-06-17	5.5500	5.5500	4.6400	4.6400	-20.548%	14	1,415	+141.379%
2026-06-16	6.4600	6.4600	5.8400	5.8400	-14.370%	42	1,415	+91.781%
2026-06-15	6.6900	6.8200	6.6300	6.8200	+17.586%	5	1,401	+64.223%
2026-06-12	5.6500	5.8400	5.6000	5.8000	+10.687%	9	1,400	+93.103%
2026-06-11	5.9500	5.9500	5.2400	5.2400	-14.379%	7	1,400	+113.740%
2026-06-10	6.5000	6.5900	6.1000	6.1200	-7.273%	199	1,440	+83.007%
2026-06-09	8.0000	8.0000	6.6000	6.6000	-14.286%	27	1,435	+69.697%
2026-06-08	7.7500	7.8300	7.6000	7.7000	-7.341%	17	1,431	+45.455%
2026-06-05	10.1500	10.8000	8.0400	8.3100	-17.313%	32	1,423	+34.777%
2026-06-04	11.2000	11.3000	10.0500	10.0500	-6.858%	16	1,432	+11.443%
2026-06-03	11.7500	11.7500	10.7900	10.7900	-16.031%	6	1,438	+3.800%
2026-06-02	14.1300	14.1300	12.8500	12.8500	-27.401%	55	1,439	-12.840%
2026-06-01	16.0000	17.7000	16.0000	17.7000	+55.810%	51	1,444	-36.723%
2026-05-29	11.0000	12.2000	10.1500	11.3600	+34.438%	37	1,445	-1.408%
2026-05-28	8.8200	8.8200	8.2000	8.4500	+30.200%	69	1,451	+32.544%
2026-05-27	6.5000	6.5400	6.4000	6.4900	-4.978%	281	1,457	+72.573%
2026-05-26	6.7000	6.8300	6.5500	6.8300	-9.775%	46	1,522	+63.982%
2026-05-21	7.4700	7.5700	7.3500	7.5700	+5.874%	3	1,525	+47.952%
2026-05-20	7.3000	7.3400	7.1500	7.1500	-0.694%	120	1,525	+56.643%
2026-05-19	8.0000	8.0000	7.2000	7.2000	-3.096%	33	1,437	+55.556%
2026-05-18	7.0000	8.0000	7.0000	7.4300	-12.588%	45	1,437	+50.740%
2026-05-15	7.1000	8.5000	7.0300	8.5000	+37.540%	18	1,437	+31.765%
2026-05-14	6.4500	6.4500	6.1800	6.1800	+10.357%	7	1,427	+81.230%
2026-05-13	5.2600	5.6000	5.2000	5.6000	+4.673%	29	1,419	+100.000%
2026-05-12	5.4000	5.4000	5.3500	5.3500	-10.833%	3	1,419	+109.346%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-15.493%	2	1,419	+86.667%
2026-05-07	6.9500	7.3500	6.9500	7.1000	+36.538%	4	1,418	+57.746%
2026-05-06	4.9500	5.2000	4.9500	5.2000	+0.971%	6	1,418	+115.385%
2026-05-05	5.3500	5.3500	5.0500	5.1500	-11.207%	25	1,423	+117.476%
2026-05-04	6.1000	6.1000	5.6800	5.8000	-5.997%	28	1,432	+93.103%
2026-05-01	6.1300	6.3000	6.1300	6.1700	+6.379%	7	1,431	+81.524%
2026-04-30	6.7300	6.7300	4.8000	5.8000	-35.196%	54	1,431	+93.103%
2026-04-29	9.3800	9.5500	8.9000	8.9500	-11.386%	18	1,426	+25.140%
2026-04-28	8.9500	10.1000	8.9500	10.1000	+6.316%	25	1,431	+10.891%
2026-04-27	8.4000	9.5500	8.4000	9.5000	+12.426%	14	1,440	+17.895%
2026-04-24	8.1500	8.4500	8.1500	8.4500	+11.921%	2	1,441	+32.544%
2026-04-23	8.1500	8.2500	7.5000	7.5500	-21.354%	29	1,440	+48.344%
2026-04-22	8.3000	9.6000	8.3000	9.6000	+8.475%	16	1,450	+16.667%
2026-04-21	8.5900	9.0000	8.5500	8.8500	+19.595%	14	1,447	+26.554%
2026-04-20	8.3500	8.3500	7.4000	7.4000	-25.628%	25	1,447	+51.351%
2026-04-17	9.0000	10.0800	9.0000	9.9500	+17.751%	283	1,454	+12.563%
2026-04-16	8.4000	8.4500	7.6000	8.4500	+12.667%	33	1,552	+32.544%
2026-04-15	6.3400	7.5800	6.3400	7.5000	+28.205%	36	1,552	+49.333%
2026-04-14	5.5700	5.8500	5.4000	5.8500	+22.642%	8	1,561	+91.453%
2026-04-13	4.0000	4.7700	3.9700	4.7700	+49.063%	13	1,561	+134.801%
2026-04-10	3.0000	3.2300	3.0000	3.2000	+12.281%	120	1,560	+250.000%
2026-04-09	2.7300	2.8500	2.7300	2.8500	-1.724%	2	1,530	+292.982%
2026-04-08	3.3000	3.3000	2.9000	2.9000	+10.266%	13	1,531	+286.207%
2026-04-07	2.6300	2.6300	2.6300	2.6300	-6.071%	4	1,539	+325.856%
2026-04-06	2.9000	2.9000	2.7800	2.8000	-6.040%	11	1,539	+300.000%
2026-04-02	2.8200	3.0500	2.7900	2.9800	+1.361%	9	1,538	+275.839%
2026-04-01	3.0600	3.0700	2.9100	2.9400	-2.000%	27	1,538	+280.952%
2026-03-31	3.1500	3.1500	2.4900	3.0000	+11.940%	20	1,552	+273.333%
2026-03-30	2.6000	2.8500	2.5700	2.6800	-1.107%	20	1,548	+317.910%
2026-03-27	2.7000	2.7100	2.5800	2.7100	-3.901%	197	1,540	+313.284%
2026-03-26	2.9900	3.0000	2.8200	2.8200	-6.000%	277	1,603	+297.163%
2026-03-25	3.1000	3.1000	3.0000	3.0000	-7.975%	17	1,564	+273.333%
2026-03-24	3.4000	3.4000	3.2600	3.2600	-11.892%	4	1,572	+243.558%
2026-03-23	4.0500	4.0500	3.7000	3.7000	-9.091%	57	1,571	+202.703%
2026-03-20	4.0000	4.1600	4.0000	4.0700	-9.152%	8	1,573	+175.184%
2026-03-19	4.6000	4.6000	4.4800	4.4800	-6.667%	4	1,567	+150.000%
2026-03-18	4.9000	4.9000	4.8000	4.8000	-6.796%	3	1,570	+133.333%
2026-03-17	5.6100	5.6100	5.1500	5.1500	-11.966%	573	1,570	+117.476%
2026-03-16	5.7500	5.9000	5.5500	5.8500	+0.862%	37	1,046	+91.453%
2026-03-13	6.3500	6.3500	5.8000	5.8000	-18.310%	12	1,069	+93.103%
2026-03-12	7.0000	7.1000	6.8500	7.1000	+4.412%	24	1,073	+57.746%
2026-03-11	7.5000	7.5000	6.7500	6.8000	-9.934%	13	1,074	+64.706%
2026-03-10	7.4700	7.6600	7.4700	7.5500	-5.978%	22	1,073	+48.344%
2026-03-09	8.1000	8.1000	7.6500	8.0300	-6.628%	11	1,072	+39.477%
2026-03-06	9.5400	9.5400	8.5000	8.6000	-6.826%	60	1,073	+30.233%
2026-03-05	8.7800	9.2300	8.7800	9.2300	+9.360%	9	1,079	+21.343%
2026-03-04	8.2800	9.0000	7.8700	8.4400	+1.078%	12	1,071	+32.701%
2026-03-03	7.4000	8.3500	7.4000	8.3500	+8.442%	11	1,068	+34.132%
2026-03-02	7.1600	7.7000	7.1600	7.7000	+6.796%	12	1,058	+45.455%
2026-02-27	7.3000	7.3000	7.2100	7.2100	-7.564%	5	1,050	+55.340%
2026-02-26	7.5600	7.8000	7.5600	7.8000	+9.705%	3	1,050	+43.590%
2026-02-25	7.0000	7.2200	7.0000	7.1100	+16.557%	9	1,051	+57.525%
2026-02-24	6.0300	6.1000	5.7500	6.1000	+10.507%	18	1,051	+83.607%
2026-02-23	6.1000	6.1000	5.5200	5.5200	-17.365%	34	1,058	+102.899%
2026-02-20	6.9000	6.9000	6.5000	6.6800	-0.299%	6	1,060	+67.665%
2026-02-19	7.5500	7.5500	6.7000	6.7000	-1.903%	17	1,057	+67.164%
2026-02-18	6.6800	6.8600	6.6000	6.8300	+4.594%	7	1,066	+63.982%
2026-02-17	7.3000	7.4000	6.5000	6.5300	-12.584%	49	1,064	+71.516%
2026-02-13	7.9600	7.9600	7.4700	7.4700	-8.118%	33	1,076	+49.933%
2026-02-12	8.0400	8.1300	7.2500	8.1300	+1.498%	14	1,076	+37.761%
2026-02-11	8.3900	8.3900	7.6500	8.0100	-22.609%	27	1,079	+39.825%
2026-02-10	10.5000	10.5000	10.3500	10.3500	+17.614%	41	1,063	+8.213%
2026-02-09	8.0000	8.9300	7.5000	8.8000	+21.379%	30	1,084	+27.273%
2026-02-06	7.2000	7.4300	6.6000	7.2500	+9.023%	79	1,077	+54.483%
2026-02-05	7.2100	7.3700	6.6500	6.6500	-22.584%	49	1,120	+68.421%
2026-02-04	8.4000	9.0500	8.4000	8.5900	+7.375%	25	1,120	+30.384%
2026-02-03	8.5000	8.5000	7.7000	8.0000	-15.789%	56	1,136	+40.000%
2026-02-02	11.0800	11.0800	9.5000	9.5000	-14.027%	24	1,155	+17.895%
2026-01-30	13.2400	13.2400	10.6500	11.0500	-7.454%	110	1,151	+1.357%
2026-01-29	11.8600	12.8000	9.9200	11.9400	-48.579%	193	1,098	-6.198%
2026-01-28	23.0700	23.2500	22.6800	23.2200	-0.343%	13	1,048	-51.766%
2026-01-27	22.1500	23.3000	21.9600	23.3000	+13.936%	19	1,042	-51.931%
2026-01-26	19.1100	21.2500	19.1100	20.4500	+7.068%	54	1,027	-45.232%
2026-01-23	16.0000	20.3500	16.0000	19.1000	+40.855%	124	977	-41.361%
2026-01-22	13.5200	13.7000	13.5200	13.5600	+4.549%	6	1,030	-17.404%
2026-01-21	13.9000	13.9000	12.6500	12.9700	-13.533%	60	1,027	-13.647%
2026-01-20	14.6500	15.0000	14.6500	15.0000	-10.820%	94	1,011	-25.333%
2026-01-16	16.8500	17.1000	16.5500	16.8200	-1.924%	7	984	-33.413%
2026-01-15	16.6000	17.1500	16.4200	17.1500	-4.722%	5	984	-34.694%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-2.755%	2	986	-37.778%
2026-01-13	19.1500	19.1500	17.9000	18.5100	-11.731%	11	986	-39.492%
2026-01-12	20.9500	20.9700	20.3100	20.9700	0.000%	16	981	-46.590%
2026-01-09	19.6000	20.9700	19.6000	20.9700	-0.992%	19	975	-46.590%
2026-01-08	21.1600	21.1800	20.6500	21.1800	-3.727%	20	961	-47.120%
2026-01-07	22.0000	22.0000	22.0000	22.0000	+5.263%	2	961	-49.091%
2026-01-06	19.4500	20.9000	19.4500	20.9000	+5.823%	15	961	-46.411%
2026-01-05	19.7500	19.7500	19.7500	19.7500	-0.303%	2	962	-43.291%
2026-01-02	21.6100	21.6500	19.8000	19.8100	-14.131%	31	962	-43.463%
2025-12-31	23.3500	23.4600	23.0600	23.0700	-4.075%	14	951	-51.452%
2025-12-30	23.9700	24.0500	23.9700	24.0500	-1.475%	11	951	-53.430%
2025-12-29	24.4100	24.4100	24.4100	24.4100	-0.570%	10	951	-54.117%
2025-12-26	24.7300	24.7300	24.5500	24.5500	-2.191%	7	951	-54.379%
2025-12-23	24.8800	25.1000	24.8800	25.1000	+1.087%	7	949	-55.378%
2025-12-22	24.8200	24.8300	24.8200	24.8300	+0.567%	108	953	-54.893%
2025-12-19	25.2000	25.4000	24.6900	24.6900	-4.855%	52	858	-54.638%
2025-12-18	25.6900	25.9500	25.6900	25.9500	+8.125%	96	844	-56.840%
2025-12-17	23.8000	24.0000	23.8000	24.0000	+0.840%	6	750	-53.333%
2025-12-16	23.8000	23.8000	23.8000	23.8000	-4.609%	12	751	-52.941%
2025-12-15	24.9700	24.9700	24.9500	24.9500	-2.729%	4	739	-55.110%
2025-12-12	26.2100	26.2100	25.6500	25.6500	-7.734%	27	735	-56.335%
2025-12-11	27.0500	28.1500	26.7400	27.8000	+3.346%	36	724	-59.712%
2025-12-10	26.9400	27.4000	26.1800	26.9000	-12.178%	40	748	-58.364%
2025-12-08	29.6500	30.7000	29.6500	30.6300	+14.805%	12	728	-63.435%
2025-12-05	26.6800	26.6800	26.6800	26.6800	-0.707%	3	724	-58.021%
2025-12-04	26.6000	26.8700	26.6000	26.8700	-0.297%	15	727	-58.318%
2025-12-03	25.5000	27.6500	25.5000	26.9500	-9.866%	17	727	-58.442%
2025-12-02	30.1700	30.1700	29.8100	29.9000	+4.912%	38	721	-62.542%
2025-12-01	28.8500	28.8500	28.5000	28.5000	-6.863%	21	751	-60.702%
2025-11-28	30.6900	30.6900	30.6000	30.6000	+3.553%	6	771	-63.399%
2025-11-26	27.7000	29.6500	27.7000	29.5500	+14.093%	8	760	-62.098%
2025-11-25	23.8300	25.9000	22.7500	25.9000	+2.778%	15	760	-56.757%
2025-11-24	25.3200	25.3200	24.4000	25.2000	-2.136%	6	758	-55.556%
2025-11-21	26.5900	26.5900	25.7000	25.7500	-11.390%	8	757	-56.505%
2025-11-20	32.0600	32.0600	29.0000	29.0600	-4.250%	5	753	-61.459%
2025-11-19	31.4500	31.4500	30.3500	30.3500	-11.205%	4	751	-63.097%
2025-11-18	33.9400	34.1800	33.7500	34.1800	-12.134%	6	747	-67.232%
2025-11-17	38.9000	38.9000	38.9000	38.9000	-3.474%	1	744	-71.208%
2025-11-14	37.6600	40.3000	37.6600	40.3000	+5.442%	44	744	-72.208%
2025-11-12	38.2200	38.2200	38.2200	38.2200	-2.000%	1	745	-70.696%
2025-11-11	39.0000	39.0000	39.0000	39.0000	+2.174%	4	744	-71.282%
2025-11-10	38.2000	38.2000	36.3500	38.1700	+7.886%	6	748	-70.658%
2025-11-07	35.5000	35.5000	34.8000	35.3800	-1.722%	49	745	-68.344%
2025-11-06	36.9500	37.2600	36.0000	36.0000	-8.629%	6	728	-68.889%
2025-11-05	39.6500	39.6500	39.4000	39.4000	-6.856%	6	728	-71.574%
2025-11-03	44.0000	44.0500	42.3000	42.3000	-3.907%	25	744	-73.522%
2025-10-31	46.4300	46.4300	43.4500	44.0200	-2.568%	25	744	-74.557%
2025-10-30	51.8600	51.8600	45.1800	45.1800	-20.374%	20	727	-75.210%
2025-10-29	54.4400	56.7400	54.3000	56.7400	+1.321%	37	714	-80.261%
2025-10-28	60.0000	60.0000	56.0000	56.0000	+14.519%	33	699	-80.000%
2025-10-27	47.5200	49.0300	47.5200	48.9000	+9.396%	20	686	-77.096%
2025-10-24	44.3500	45.0500	44.3500	44.7000	+4.807%	13	686	-74.944%
2025-10-22	43.7600	43.9200	42.6000	42.6500	+7.702%	5	689	-73.740%
2025-10-21	40.7000	40.7000	39.4600	39.6000	-3.178%	3	688	-71.717%
2025-10-20	41.0800	41.0800	40.7300	40.9000	+1.413%	3	688	-72.616%
2025-10-17	39.4500	40.3300	39.4500	40.3300	+0.800%	3	687	-72.229%
2025-10-16	40.0100	40.0100	40.0100	40.0100	-3.567%	2	686	-72.007%
2025-10-15	41.3100	41.4900	41.3100	41.4900	+1.966%	2	684	-73.006%
2025-10-14	38.6400	40.6900	38.6400	40.6900	+1.547%	8	684	-72.475%
2025-10-13	40.0700	40.0700	40.0700	40.0700	-3.955%	1	682	-72.049%
2025-10-10	43.7500	43.9500	41.5700	41.7200	-3.336%	15	682	-73.154%
2025-10-09	43.4300	43.4300	42.8500	43.1600	-4.089%	10	685	-74.050%
2025-10-08	45.0500	45.4400	44.7400	45.0000	+0.671%	7	686	-75.111%
2025-10-07	44.1200	44.9400	44.0300	44.7000	-4.609%	11	687	-74.944%
2025-10-06	45.6900	46.8600	45.6900	46.8600	+14.432%	3	687	-76.099%
2025-10-03	41.3700	41.8300	40.5300	40.9500	-4.545%	34	687	-72.650%
2025-10-02	41.8500	42.9000	41.8500	42.9000	+2.632%	26	684	-73.893%
2025-10-01	40.0000	41.8000	39.1500	41.8000	+4.265%	77	677	-73.206%
2025-09-30	38.5000	40.0900	38.2700	40.0900	+1.881%	29	679	-72.063%
2025-09-29	39.3500	39.3500	39.3500	39.3500	+9.003%	1	670	-71.537%
2025-09-26	36.1000	36.1000	36.1000	36.1000	-2.485%	1	670	-68.975%
2025-09-25	37.0200	37.0200	37.0200	37.0200	-1.673%	2	670	-69.746%
2025-09-23	38.4000	38.5800	37.6500	37.6500	-6.460%	5	670	-70.252%
2025-09-22	39.3500	40.2500	39.2000	40.2500	-2.258%	14	671	-72.174%
2025-09-19	39.4600	41.1800	38.7000	41.1800	+8.942%	12	671	-72.802%
2025-09-18	37.8000	37.8000	37.8000	37.8000	-2.953%	1	662	-70.370%
2025-09-16	38.6500	38.9500	38.6500	38.9500	-0.891%	3	661	-71.245%
2025-09-15	38.2000	39.3000	38.2000	39.3000	+1.289%	5	661	-71.501%
2025-09-12	35.2400	38.8000	35.2400	38.8000	+18.005%	31	659	-71.134%
2025-09-11	32.6500	33.7500	32.1000	32.8800	-0.333%	11	641	-65.937%
2025-09-10	33.4000	33.4000	32.7500	32.9900	+0.213%	5	639	-66.050%
2025-09-09	32.8200	32.9200	32.8200	32.9200	+3.197%	2	638	-65.978%
2025-09-08	31.8800	31.9000	31.8800	31.9000	+2.671%	3	638	-64.890%
2025-09-05	31.9500	31.9500	31.0700	31.0700	-13.934%	2	637	-63.952%
2025-09-04	36.1800	36.1800	36.1000	36.1000	+3.172%	46	637	-68.975%
2025-09-03	34.6800	34.9900	34.6800	34.9900	+1.479%	2	673	-67.991%
2025-09-02	35.2400	35.2400	34.2300	34.4800	-4.883%	3	673	-67.517%
2025-08-29	35.8400	36.2500	35.8400	36.2500	+0.975%	3	673	-69.103%
2025-08-27	35.6000	35.9300	35.6000	35.9000	+5.279%	5	673	-68.802%
2025-08-26	34.2800	34.2800	34.1000	34.1000	-7.084%	18	672	-67.155%
2025-08-25	36.5200	37.0100	36.5200	36.7000	-0.136%	6	690	-69.482%
2025-08-22	37.0500	37.8000	36.7500	36.7500	-1.236%	7	690	-69.524%
2025-08-21	37.2100	37.2100	37.2100	37.2100	+2.001%	1	685	-69.901%
2025-08-20	36.9100	36.9100	36.4800	36.4800	-11.024%	21	685	-69.298%
2025-08-18	43.5500	43.5500	41.0000	41.0000	-9.890%	2	664	-72.683%
2025-08-13	46.9000	46.9000	45.4500	45.5000	-5.992%	15	664	-75.385%
2025-08-12	47.3000	48.4000	47.3000	48.4000	-1.365%	3	674	-76.860%
2025-08-05	51.9700	51.9700	49.0700	49.0700	+3.742%	12	673	-77.175%
2025-08-01	50.0800	50.1000	46.1500	47.3000	-7.797%	15	672	-76.321%
2025-07-31	56.9800	56.9800	51.3000	51.3000	+24.666%	11	671	-78.168%
2025-07-30	41.9100	41.9100	41.1500	41.1500	-1.224%	7	665	-72.783%
2025-07-29	41.9000	42.1000	41.6600	41.6600	+2.737%	9	668	-73.116%
2025-07-28	41.9800	42.3000	40.5500	40.5500	-7.631%	225	665	-72.380%
2025-07-25	43.9000	44.1000	43.8500	43.9000	+19.782%	39	540	-74.487%
2025-07-23	36.6500	36.6500	36.6500	36.6500	-8.489%	5	523	-69.441%
2025-07-21	40.3000	40.5000	40.0500	40.0500	-4.529%	22	528	-72.035%
2025-07-17	41.2500	41.9500	41.0600	41.9500	+7.015%	5	510	-73.302%
2025-07-16	38.7500	39.4000	38.6500	39.2000	-2.415%	8	510	-71.429%
2025-07-15	39.9000	40.1700	39.9000	40.1700	+4.446%	8	510	-72.118%
2025-07-14	38.4600	38.4600	38.4600	38.4600	-1.511%	1	514	-70.879%
2025-07-11	39.1000	39.1000	38.9500	39.0500	+5.541%	5	513	-71.319%
2025-07-09	39.3000	39.3000	37.0000	37.0000	+5.203%	54	515	-69.730%
2025-07-08	35.1700	35.1700	35.1700	35.1700	-5.837%	1	487	-68.155%
2025-07-03	37.1700	37.3500	37.1700	37.3500	+2.049%	31	456	-70.013%
2025-06-30	36.6000	36.6000	36.6000	36.6000	-1.507%	3	456	-69.399%
2025-06-27	37.1500	37.1600	37.1500	37.1600	+1.948%	4	459	-69.860%
2025-06-26	35.1300	36.4500	35.0500	36.4500	+8.160%	60	456	-69.273%
2025-06-25	33.8000	34.6000	33.1900	33.7000	+0.059%	74	466	-66.766%
2025-06-24	32.5000	33.6800	32.5000	33.6800	+15.540%	4	456	-66.746%
2025-06-23	29.1500	29.1500	29.1500	29.1500	-3.477%	1	454	-61.578%
2025-06-18	30.2000	30.3000	30.2000	30.2000	-3.668%	43	465	-62.914%
2025-06-16	31.3000	31.3500	31.3000	31.3500	+4.814%	2	465	-64.274%
2025-06-13	29.9100	29.9100	29.9100	29.9100	-4.654%	2	465	-62.554%
2025-06-12	30.0500	31.3900	30.0500	31.3700	+13.866%	15	464	-64.297%
2025-06-10	27.5500	27.5500	27.5500	27.5500	-3.604%	1	452	-59.347%
2025-06-06	28.5800	28.5800	28.5800	28.5800	+6.682%	12	451	-60.812%
2025-06-05	26.9900	26.9900	26.7900	26.7900	+3.436%	15	451	-58.193%
2025-06-04	26.6000	26.6000	25.9000	25.9000	-0.576%	5	445	-56.757%
2025-06-03	26.1500	26.1500	25.7500	26.0500	-0.192%	15	445	-57.006%
2025-06-02	25.6700	26.1000	25.6700	26.1000	+1.556%	44	455	-57.088%
2025-05-30	25.5000	25.7000	25.5000	25.7000	+6.154%	4	463	-56.420%
2025-05-23	23.8200	24.2100	23.8200	24.2100	-4.308%	6	463	-53.738%
2025-05-21	25.3000	25.3000	25.3000	25.3000	-2.128%	3	463	-55.731%
2025-05-19	26.1200	26.1200	25.8500	25.8500	+14.838%	4	463	-56.673%
2025-05-13	22.2700	22.9000	22.0600	22.5100	+1.625%	63	463	-50.244%
2025-05-12	22.2500	22.2500	22.1500	22.1500	-1.556%	37	461	-49.436%
2025-05-08	22.5000	22.5000	22.5000	22.5000	+4.797%	1	426	-50.222%
2025-05-05	21.4700	21.4700	21.4700	21.4700	+6.551%	3	426	-47.834%
2025-05-02	20.3500	20.3500	20.1000	20.1500	+11.758%	6	426	-44.417%
2025-05-01	18.0500	18.5400	18.0300	18.0300	+86.646%	15	423	-37.881%
2025-04-25	9.6600	9.6600	9.6600	9.6600	+3.205%	2	409	+15.942%
2025-04-24	9.3600	9.3600	9.3600	9.3600	+17.440%	2	409	+19.658%
2025-04-23	7.8200	7.9700	7.8200	7.9700	+12.730%	2	409	+40.527%
2025-04-22	6.3500	7.0700	6.3500	7.0700	-34.355%	4	409	+58.416%
2025-04-14	10.7200	10.7700	10.7200	10.7700	+0.186%	2	409	+3.993%
2025-04-11	10.9000	10.9000	10.7500	10.7500	+14.606%	26	409	+4.186%
2025-04-10	10.5400	10.5400	9.3800	9.3800	-10.667%	2	398	+19.403%
2025-04-09	10.5000	10.5000	10.5000	10.5000	+52.616%	2	398	+6.667%
2025-04-08	6.8800	6.8800	6.8800	6.8800	-20.000%	1	398	+62.791%
2025-04-04	8.6200	8.6200	8.6000	8.6000	-7.824%	4	399	+30.233%
2025-04-03	8.7600	9.3300	8.7000	9.3300	-5.662%	5	398	+20.043%
2025-04-02	9.8100	9.8900	9.8100	9.8900	+6.230%	2	399	+13.246%
2025-03-28	9.8000	9.8500	9.3100	9.3100	-15.055%	14	399	+20.301%
2025-03-27	10.9100	10.9600	10.9100	10.9600	-1.968%	2	395	+2.190%
2025-03-26	11.6500	11.6500	11.0600	11.1800	-5.415%	6	395	+0.179%
2025-03-25	11.8700	11.8700	11.8200	11.8200	-0.253%	2	392	-5.245%
2025-03-17	11.8500	11.8500	11.8500	11.8500	-2.469%	2	391	-5.485%
2025-03-14	11.4500	12.1500	11.4500	12.1500	-23.344%	90	390	-7.819%
2025-03-06	15.9000	15.9000	15.8500	15.8500	+18.905%	5	365	-29.338%
2025-03-03	13.8200	13.8200	13.3300	13.3300	-9.320%	2	365	-15.979%
2025-02-28	14.6500	14.7000	14.6500	14.7000	-0.609%	4	364	-23.810%
2025-02-27	14.7900	14.7900	14.7900	14.7900	-6.923%	5	363	-24.273%
2025-02-25	15.7000	15.8900	15.7000	15.8900	-5.191%	2	363	-29.515%
2025-02-14	16.7600	16.7600	16.7600	16.7600	-2.728%	2	363	-33.174%
2025-02-13	17.2300	17.2300	17.2300	17.2300	-1.543%	1	362	-34.997%
2025-02-12	17.5000	17.5000	17.5000	17.5000	-2.940%	3	362	-36.000%
2025-02-11	17.8000	18.0300	17.8000	18.0300	-1.851%	2	362	-37.881%
2025-02-07	18.3000	18.3700	18.3000	18.3700	-6.704%	4	362	-39.031%
2025-02-06	19.6900	19.6900	19.6900	19.6900	-5.564%	1	362	-43.118%
2025-01-31	20.8500	20.8500	20.8500	20.8500	+6.378%	2	362	-46.283%
2025-01-30	19.4000	19.6000	19.4000	19.6000	-30.348%	6	362	-42.857%
2025-01-28	28.1400	28.1400	28.1400	28.1400	-2.596%	30	362	-60.199%
2025-01-23	28.8500	29.0000	28.8500	28.8900	-3.700%	24	332	-61.232%
2025-01-22	28.3700	30.0000	28.2500	30.0000	+20.000%	6	312	-62.667%
2025-01-17	24.5200	25.0000	24.5200	25.0000	+3.821%	304	161	-55.200%
2025-01-16	24.0800	24.0800	24.0800	24.0800	+13.531%	2	161	-53.488%
2025-01-13	21.9000	21.9000	21.2100	21.2100	-13.886%	5	159	-47.195%
2025-01-07	24.1500	24.6300	24.1500	24.6300	-1.794%	3	156	-54.527%
2025-01-06	26.3200	26.3200	24.1700	25.0800	+4.283%	119	157	-55.343%
2025-01-03	23.7200	24.0500	23.7200	24.0500	+5.900%	20	88	-53.430%
2025-01-02	24.9300	24.9300	22.7100	22.7100	-4.258%	10	82	-50.683%
2024-12-31	23.7200	23.7200	23.7200	23.7200	-5.536%	1	82	-52.782%
2024-12-30	24.9300	25.1100	24.8600	25.1100	-7.000%	4	82	-55.396%
2024-12-27	27.0000	27.0000	27.0000	27.0000	-15.228%	2	78	-58.519%
2024-12-23	31.8500	31.8500	31.8500	31.8500	-3.250%	9	77	-64.835%
2024-12-18	32.9200	32.9200	32.9200	32.9200	-0.303%	2	68	-65.978%
2024-12-16	33.0200	33.0200	33.0200	33.0200	+10.287%	10	66	-66.081%
2024-12-04	30.0000	30.0000	29.9400	29.9400	+8.087%	12	66	-62.592%
2024-12-02	27.7000	27.7000	27.7000	27.7000	+3.940%	1	63	-59.567%
2024-11-26	26.0500	26.6500	26.0500	26.6500	+0.756%	2	63	-57.974%
2024-11-13	25.5600	26.4500	25.5600	26.4500	+4.877%	2	62	-57.656%
2024-11-07	25.2200	25.2200	25.2200	25.2200	+7.228%	1	62	-55.591%
2024-11-06	23.5200	23.5200	23.5200	23.5200	+4.533%	1	62	-52.381%
2024-11-05	22.5000	22.5000	22.5000	22.5000	-1.316%	10	61	-50.222%
2024-10-31	22.4700	23.2500	22.2100	22.8000	-25.074%	55	61	-50.877%
2024-10-30	30.4300	30.4300	30.4300	30.4300	+8.485%	1	12	-63.194%