Dark

MSFT20270115C590
MSFT Jan 15 2027 590.00 Call (MSFT270115C00590000)
option OPRA

EOD

Sep 29, 2026

9.450.000%(0.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.1000	10.0600	8.1000	9.4500	0.000%	17	3,517	0.000%
2026-09-28	8.7600	9.4700	8.4000	9.4500	-17.178%	23	3,523	0.000%
2026-09-25	7.7500	12.0300	7.7500	11.4100	+65.362%	361	3,526	-17.178%
2026-09-24	6.2000	6.9000	6.2000	6.9000	-4.167%	21	3,497	+36.957%
2026-09-23	8.2000	9.0000	7.2000	7.2000	-5.263%	94	3,498	+31.250%
2026-09-22	9.1200	9.2000	7.0000	7.6000	+0.662%	189	3,515	+24.342%
2026-09-21	6.2700	7.5500	6.2000	7.5500	+15.443%	20	3,486	+25.166%
2026-09-18	6.4000	6.7000	6.2000	6.5400	-4.106%	9	3,473	+44.495%
2026-09-17	7.3500	7.3900	6.8200	6.8200	+4.601%	3	3,467	+38.563%
2026-09-16	7.0400	7.0400	6.1600	6.5200	-14.771%	30	3,466	+44.939%
2026-09-15	8.8400	8.8500	7.6500	7.6500	-19.474%	26	3,463	+23.529%
2026-09-14	8.8500	10.0900	8.8500	9.5000	+21.483%	69	3,449	-0.526%
2026-09-11	7.8200	7.8200	7.8200	7.8200	+1.427%	1	3,465	+20.844%
2026-09-10	7.6500	7.7500	7.6500	7.7100	-4.815%	10	3,465	+22.568%
2026-09-09	7.9000	8.1000	7.9000	8.1000	+2.532%	4	3,464	+16.667%
2026-09-08	8.0000	8.0500	7.9000	7.9000	-16.842%	17	3,464	+19.620%
2026-09-04	10.7000	10.7000	9.0500	9.5000	-19.764%	30	3,441	-0.526%
2026-09-03	10.7500	12.6500	10.6500	11.8400	+37.037%	205	3,441	-20.186%
2026-09-02	8.8500	9.3100	8.2500	8.6400	-12.727%	32	3,456	+9.375%
2026-09-01	10.8000	10.8700	9.6700	9.9000	-16.031%	29	3,468	-4.545%
2026-08-31	12.7300	12.7800	11.7900	11.7900	-16.383%	6	3,471	-19.847%
2026-08-28	13.3000	14.9800	12.8500	14.1000	+17.500%	52	3,471	-32.979%
2026-08-27	9.7500	12.1000	9.7500	12.0000	+23.330%	38	3,476	-21.250%
2026-08-26	9.4000	9.7300	9.4000	9.7300	+9.572%	22	3,469	-2.878%
2026-08-25	8.8000	8.9500	8.5000	8.8800	+1.024%	123	3,458	+6.419%
2026-08-24	8.5000	9.1500	8.5000	8.7900	+5.904%	286	3,567	+7.509%
2026-08-21	7.9000	8.5000	7.9000	8.3000	0.000%	25	3,581	+13.855%
2026-08-20	8.1500	8.3000	8.1500	8.3000	-0.599%	10	3,589	+13.855%
2026-08-19	8.1800	9.0500	8.1800	8.3500	+0.120%	59	3,582	+13.174%
2026-08-18	8.0000	8.3400	8.0000	8.3400	+1.091%	31	3,577	+13.309%
2026-08-17	9.3800	9.3800	7.8500	8.2500	-24.381%	240	3,584	+14.545%
2026-08-14	11.8000	11.9000	10.8500	10.9100	-8.779%	13	3,718	-13.382%
2026-08-13	12.5500	12.7600	10.9600	11.9600	+5.841%	30	3,718	-20.987%
2026-08-12	11.8500	11.8500	10.8500	11.3000	-19.573%	28	3,715	-16.372%
2026-08-11	14.4000	14.8000	14.0500	14.0500	-10.794%	169	3,702	-32.740%
2026-08-10	16.5000	18.5500	15.7500	15.7500	+7.509%	48	3,544	-40.000%
2026-08-07	16.8000	16.9700	14.6500	14.6500	-2.333%	9	3,542	-35.495%
2026-08-06	15.1000	15.5500	14.8500	15.0000	+13.379%	25	3,536	-37.000%
2026-08-05	13.6500	14.3500	12.7000	13.2300	-14.258%	65	3,526	-28.571%
2026-08-04	14.3500	15.5000	14.3500	15.4300	+16.541%	21	3,508	-38.756%
2026-08-03	9.4000	13.2400	9.4000	13.2400	+76.533%	81	3,506	-28.625%
2026-07-31	7.7000	8.0300	6.2500	7.5000	+4.167%	60	3,535	+26.000%
2026-07-30	5.4700	7.5100	5.4700	7.2000	+97.802%	475	3,531	+31.250%
2026-07-27	3.6000	3.6400	3.6000	3.6400	+18.182%	20	3,384	+159.615%
2026-07-23	3.0800	3.0800	3.0800	3.0800	-24.878%	1	3,384	+206.818%
2026-07-22	4.0700	4.1000	4.0700	4.1000	-12.951%	5	3,383	+130.488%
2026-07-21	4.6700	4.7600	4.6500	4.7100	-6.733%	53	3,378	+100.637%
2026-07-20	4.6000	5.0500	4.6000	5.0500	+1.000%	7	3,394	+87.129%
2026-07-17	4.9500	5.0000	4.8000	5.0000	-1.961%	11	3,389	+89.000%
2026-07-16	5.0000	5.1000	5.0000	5.1000	+2.000%	28	3,389	+85.294%
2026-07-15	4.7700	5.0000	4.7700	5.0000	+17.647%	7	3,389	+89.000%
2026-07-14	4.1000	4.2800	4.1000	4.2500	-7.609%	45	3,394	+122.353%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+10.843%	1	3,393	+105.435%
2026-07-10	4.4700	4.4700	4.1500	4.1500	+7.792%	15	3,394	+127.711%
2026-07-09	3.9000	3.9000	3.8500	3.8500	-3.750%	2	3,393	+145.455%
2026-07-08	4.2000	4.2000	4.0000	4.0000	-17.526%	6	3,392	+136.250%
2026-07-07	5.2000	5.2600	4.8500	4.8500	+0.622%	334	3,391	+94.845%
2026-07-06	4.6100	4.8200	4.6100	4.8200	-8.190%	14	3,149	+96.058%
2026-07-02	5.0000	5.6000	5.0000	5.2500	+5.000%	39	3,111	+80.000%
2026-07-01	5.0000	5.2000	5.0000	5.0000	+21.951%	8	3,111	+89.000%
2026-06-30	4.0900	4.1500	3.8900	4.1000	+3.797%	275	3,112	+130.488%
2026-06-29	4.5500	4.5500	3.9500	3.9500	-3.659%	2	3,111	+139.241%
2026-06-26	4.0500	4.1000	4.0500	4.1000	+24.242%	20	3,111	+130.488%
2026-06-25	3.2800	3.3000	3.2000	3.3000	-15.385%	43	3,110	+186.364%
2026-06-23	3.9500	3.9500	3.9000	3.9000	+1.299%	3	3,102	+142.308%
2026-06-22	4.3400	4.3400	3.8500	3.8500	-17.204%	32	3,102	+145.455%
2026-06-18	4.4200	4.6500	4.3000	4.6500	-2.105%	189	3,180	+103.226%
2026-06-17	4.8600	4.8600	4.7500	4.7500	-11.546%	15	3,180	+98.947%
2026-06-16	5.8900	5.8900	5.3200	5.3700	-11.240%	7	3,180	+75.978%
2026-06-15	6.1300	6.1300	6.0000	6.0500	+17.704%	17	3,180	+56.198%
2026-06-12	5.3000	5.3000	5.1400	5.1400	+6.861%	5	3,175	+83.852%
2026-06-11	5.3000	5.3000	4.8000	4.8100	-15.614%	52	3,173	+96.466%
2026-06-10	6.1000	6.1000	5.6000	5.7000	-7.916%	95	3,132	+65.789%
2026-06-09	5.8500	6.3500	5.8000	6.1900	-8.971%	76	3,086	+52.666%
2026-06-08	7.5000	7.5000	6.8000	6.8000	-6.336%	47	3,058	+38.971%
2026-06-05	8.8500	8.8500	7.2600	7.2600	-18.883%	14	3,047	+30.165%
2026-06-04	10.1000	10.2000	8.9000	8.9500	-7.350%	89	3,050	+5.587%
2026-06-03	11.2400	11.2400	9.0000	9.6600	-17.436%	33	3,034	-2.174%
2026-06-02	13.5000	13.7000	11.7000	11.7000	-26.646%	179	3,038	-19.231%
2026-06-01	13.0000	15.9500	13.0000	15.9500	+39.301%	92	2,887	-40.752%
2026-05-29	9.7700	11.4500	9.7500	11.4500	+47.742%	71	2,889	-17.467%
2026-05-28	7.1900	7.8000	7.1400	7.7500	+30.912%	265	2,896	+21.935%
2026-05-27	5.6500	6.0800	5.6500	5.9200	-0.504%	99	2,917	+59.628%
2026-05-26	6.5000	6.5000	5.9000	5.9500	+1.363%	43	2,914	+58.824%
2026-05-20	5.8700	5.8700	5.8700	5.8700	-6.080%	1	2,915	+60.988%
2026-05-19	7.3000	7.3000	6.2500	6.2500	-6.716%	4	2,914	+51.200%
2026-05-18	7.0700	7.0700	6.3300	6.7000	-11.842%	51	2,914	+41.045%
2026-05-15	6.3200	7.6000	6.3200	7.6000	+39.450%	2	2,914	+24.342%
2026-05-14	5.0500	5.4500	5.0500	5.4500	+10.101%	4	2,904	+73.394%
2026-05-13	4.5800	4.9500	4.5800	4.9500	+3.340%	106	2,898	+90.909%
2026-05-12	4.8800	4.8800	4.7500	4.7900	-1.844%	22	2,898	+97.286%
2026-05-11	5.3500	5.3500	4.8800	4.8800	-15.717%	12	2,898	+93.648%
2026-05-07	6.4000	6.4000	5.7900	5.7900	+17.923%	3	2,892	+63.212%
2026-05-06	4.4100	4.9100	4.4100	4.9100	+4.468%	16	2,893	+92.464%
2026-05-05	4.7000	4.7000	4.7000	4.7000	-11.321%	5	2,878	+101.064%
2026-05-04	5.4000	5.8200	5.2500	5.3000	-5.357%	13	2,878	+78.302%
2026-05-01	5.6200	5.6200	5.3500	5.6000	+9.375%	13	2,871	+68.750%
2026-04-30	5.6500	5.6500	4.2700	5.1200	-34.021%	77	2,871	+84.570%
2026-04-29	6.8500	8.6500	6.8500	7.7600	-5.939%	14	2,864	+21.778%
2026-04-28	8.2500	8.2500	8.2500	8.2500	+0.979%	5	2,867	+14.545%
2026-04-27	7.6000	8.2000	7.6000	8.1700	+9.812%	46	2,867	+15.667%
2026-04-24	6.8000	7.4400	6.8000	7.4400	+11.377%	34	2,861	+27.016%
2026-04-23	7.0000	7.4000	6.4100	6.6800	-19.518%	14	2,867	+41.467%
2026-04-22	8.3000	8.4000	8.3000	8.3000	+5.732%	11	2,866	+13.855%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+17.164%	1	2,857	+20.382%
2026-04-20	7.3500	7.3500	6.7000	6.7000	-8.219%	5	2,857	+41.045%
2026-04-17	8.9000	8.9500	7.3000	7.3000	-2.013%	30	2,857	+29.452%
2026-04-16	7.2600	7.4500	6.7300	7.4500	+6.429%	32	2,850	+26.846%
2026-04-15	6.0000	7.0000	6.0000	7.0000	+40.000%	38	2,854	+35.000%
2026-04-14	5.0400	5.1700	4.8500	5.0000	+16.822%	119	2,878	+89.000%
2026-04-13	3.5900	4.2800	3.5900	4.2800	+47.586%	13	2,887	+120.794%
2026-04-10	2.8600	2.9000	2.8300	2.9000	+17.409%	29	2,889	+225.862%
2026-04-09	2.6000	2.6000	2.4700	2.4700	-2.372%	4	2,874	+282.591%
2026-04-08	2.5500	2.5500	2.5300	2.5300	+2.846%	3	2,872	+273.518%
2026-04-07	2.4700	2.4700	2.3200	2.4600	-1.205%	16	2,869	+284.146%
2026-04-06	2.6500	2.6500	2.4900	2.4900	-1.190%	60	2,867	+279.518%
2026-04-02	2.5200	2.5200	2.5200	2.5200	-8.696%	3	2,834	+275.000%
2026-04-01	2.7000	2.7600	2.6900	2.7600	+4.151%	4	2,834	+242.391%
2026-03-31	2.6500	2.6500	2.6500	2.6500	+16.228%	100	2,832	+256.604%
2026-03-30	2.2800	2.5500	2.2500	2.2800	-4.603%	8	2,776	+314.474%
2026-03-27	2.3000	2.4200	2.3000	2.3900	-4.781%	196	2,774	+295.397%
2026-03-26	2.5600	2.5600	2.5100	2.5100	-8.059%	4	2,781	+276.494%
2026-03-25	2.6700	2.7500	2.6600	2.7300	-7.458%	29	2,778	+246.154%
2026-03-24	2.8800	2.9500	2.7800	2.9500	-9.231%	179	2,779	+220.339%
2026-03-23	3.5800	3.6000	3.2200	3.2500	-10.468%	104	2,905	+190.769%
2026-03-20	3.6300	3.6300	3.6300	3.6300	-5.714%	1	2,976	+160.331%
2026-03-19	4.0300	4.0300	3.8500	3.8500	-9.412%	139	2,976	+145.455%
2026-03-18	4.5000	4.5000	4.2500	4.2500	-19.048%	3	2,885	+122.353%
2026-03-13	5.6000	5.6000	5.2500	5.2500	-15.323%	3	2,887	+80.000%
2026-03-12	6.0700	6.3000	6.0700	6.2000	+1.639%	8	2,886	+52.419%
2026-03-11	6.2200	6.2200	6.0500	6.1000	-7.154%	18	2,887	+54.918%
2026-03-10	6.7500	6.7500	6.5700	6.5700	-4.783%	3	2,885	+43.836%
2026-03-09	6.9500	7.2200	6.9000	6.9000	-11.538%	54	2,884	+36.957%
2026-03-06	8.1500	8.1500	7.7000	7.8000	0.000%	115	3,001	+21.154%
2026-03-05	7.3200	8.1500	7.3200	7.8000	-2.864%	14	3,018	+21.154%
2026-03-04	7.6500	8.0300	7.6500	8.0300	+10.000%	5	3,007	+17.684%
2026-03-03	7.6000	7.6000	7.3000	7.3000	+8.955%	6	3,007	+29.452%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+1.515%	1	3,007	+41.045%
2026-02-27	6.6000	6.6000	6.6000	6.6000	-9.589%	1	3,007	+43.182%
2026-02-26	7.0500	7.3000	7.0500	7.3000	+11.450%	2	3,006	+29.452%
2026-02-25	5.9000	6.5500	5.9000	6.5500	+19.091%	11	3,001	+44.275%
2026-02-24	5.4000	5.5000	4.9800	5.5000	+3.774%	50	3,001	+71.818%
2026-02-23	5.3000	5.3000	5.2500	5.3000	-11.074%	29	3,040	+78.302%
2026-02-20	5.9600	6.0500	5.9200	5.9600	-2.614%	21	3,042	+58.557%
2026-02-18	6.2000	6.2000	6.1200	6.1200	+4.615%	3	3,036	+54.412%
2026-02-17	6.0500	6.3500	5.8000	5.8500	-10.687%	36	3,036	+61.538%
2026-02-13	6.9000	7.0000	6.5500	6.5500	-5.072%	7	3,021	+44.275%
2026-02-12	6.9000	6.9500	6.8700	6.9000	0.000%	31	3,021	+36.957%
2026-02-11	7.1000	7.1000	6.9000	6.9000	-13.750%	3	3,021	+36.957%
2026-02-10	8.8000	9.4300	8.0000	8.0000	+1.911%	30	3,022	+18.125%
2026-02-09	7.9800	7.9800	7.7500	7.8500	+18.939%	9	3,036	+20.382%
2026-02-06	6.3800	6.7000	5.8500	6.6000	+11.111%	50	3,029	+43.182%
2026-02-05	6.4000	6.4100	5.9400	5.9400	-24.810%	17	3,023	+59.091%
2026-02-04	7.6500	8.1000	7.1500	7.9000	+15.160%	34	3,013	+19.620%
2026-02-03	7.7700	7.7700	6.8000	6.8600	-19.766%	84	2,999	+37.755%
2026-02-02	9.4000	9.4800	8.5500	8.5500	-11.582%	12	2,978	+10.526%
2026-01-30	10.5000	10.6900	9.5500	9.6700	-9.626%	35	2,977	-2.275%
2026-01-29	10.8000	11.5000	9.0000	10.7000	-49.169%	278	2,959	-11.682%
2026-01-28	20.4500	21.0500	20.4500	21.0500	-0.047%	9	3,058	-55.107%
2026-01-27	19.9500	21.0600	19.7500	21.0600	+14.146%	33	3,059	-55.128%
2026-01-26	16.8000	19.0000	16.8000	18.4500	+3.361%	48	3,055	-48.780%
2026-01-23	15.6000	18.2500	15.6000	17.8500	+33.708%	140	3,052	-47.059%
2026-01-22	12.6000	13.3500	12.2000	13.3500	+17.105%	10	2,924	-29.213%
2026-01-21	12.3500	12.3500	11.3000	11.4000	-14.027%	11	2,923	-17.105%
2026-01-20	13.0000	13.3900	12.9900	13.2600	-11.600%	21	2,923	-28.733%
2026-01-16	15.0300	15.1500	15.0000	15.0000	+0.739%	5	2,932	-37.000%
2026-01-15	14.7800	15.0500	14.7800	14.8900	+1.847%	5	2,932	-36.535%
2026-01-14	16.6200	16.6200	14.6200	14.6200	-12.976%	63	2,931	-35.363%
2026-01-13	17.4300	17.4300	15.9000	16.8000	-9.920%	8	2,920	-43.750%
2026-01-09	17.6000	18.7500	17.6000	18.6500	-1.842%	13	2,922	-49.330%
2026-01-08	18.9900	19.0000	18.6500	19.0000	-12.644%	45	2,914	-50.263%
2026-01-07	21.7500	21.7500	21.7500	21.7500	+22.191%	1	2,879	-56.552%
2026-01-05	17.6000	17.8000	17.6000	17.8000	+0.282%	2	2,879	-46.910%
2026-01-02	18.8500	18.8500	17.7500	17.7500	-13.203%	2	2,879	-46.761%
2025-12-31	20.9300	21.0100	20.4000	20.4500	-4.215%	668	2,878	-53.790%
2025-12-29	21.3500	21.3500	21.3500	21.3500	-3.350%	1	2,878	-55.738%
2025-12-26	22.3500	22.3500	22.0900	22.0900	-2.687%	4	2,878	-57.220%
2025-12-24	22.7000	22.7000	22.7000	22.7000	+0.576%	1	2,879	-58.370%
2025-12-23	22.2500	22.5700	22.2500	22.5700	-1.096%	16	2,879	-58.130%
2025-12-19	22.8500	22.8500	22.7400	22.8200	-1.340%	5	2,863	-58.589%
2025-12-18	23.4400	23.7600	23.1300	23.1300	+7.581%	179	2,860	-59.144%
2025-12-17	21.6000	21.6000	21.1500	21.5000	+1.415%	3	2,705	-56.047%
2025-12-16	20.7300	21.2000	20.7300	21.2000	-1.166%	3	2,705	-55.425%
2025-12-15	22.3000	22.3000	21.0000	21.4500	-8.333%	10	2,705	-55.944%
2025-12-12	24.0000	24.0000	23.4000	23.4000	-9.302%	104	2,704	-59.615%
2025-12-11	24.2000	25.8000	24.2000	25.8000	+5.006%	39	2,612	-63.372%
2025-12-10	24.6500	25.3000	23.6000	24.5700	-11.746%	28	2,610	-61.538%
2025-12-09	28.1000	28.1000	27.5000	27.8400	+0.505%	12	2,601	-66.056%
2025-12-08	27.1500	27.7800	27.1500	27.7000	+12.602%	10	2,591	-65.884%
2025-12-05	24.6500	24.6500	24.2500	24.6000	+0.572%	3	2,583	-61.585%
2025-12-04	24.2500	24.4600	24.2500	24.4600	-2.042%	11	2,583	-61.365%
2025-12-03	23.1000	25.0500	23.1000	24.9700	-7.347%	29	2,583	-62.155%
2025-12-02	27.0500	27.0500	26.9500	26.9500	+1.698%	51	2,581	-64.935%
2025-12-01	26.5000	26.5000	26.5000	26.5000	-1.304%	1	2,538	-64.340%
2025-11-28	27.1200	27.6700	26.8500	26.8500	-0.556%	3	2,538	-64.804%
2025-11-26	24.8500	27.0000	24.8500	27.0000	+14.407%	6	2,537	-65.000%
2025-11-25	20.8300	23.6000	20.8300	23.6000	+5.357%	10	2,537	-59.958%
2025-11-24	22.9200	23.1000	22.2000	22.4000	-4.396%	18	2,538	-57.813%
2025-11-21	23.7500	23.8500	23.3000	23.4300	-12.509%	10	2,537	-59.667%
2025-11-20	27.5500	27.5500	26.7800	26.7800	-4.460%	4	2,531	-64.712%
2025-11-19	30.3500	30.3500	27.6500	28.0300	-11.016%	10	2,531	-66.286%
2025-11-18	31.6300	31.6500	29.6800	31.5000	-11.268%	22	2,526	-70.000%
2025-11-17	35.3500	37.1500	35.3500	35.5000	-3.401%	15	2,519	-73.380%
2025-11-14	36.5700	36.7500	36.0000	36.7500	+2.083%	8	2,519	-74.286%
2025-11-13	37.5500	38.0000	36.0000	36.0000	-3.096%	9	2,519	-73.750%
2025-11-12	35.7000	37.1500	34.7500	37.1500	+3.626%	9	2,518	-74.563%
2025-11-11	35.7000	35.8500	35.7000	35.8500	+2.429%	9	2,517	-73.640%
2025-11-10	33.3000	35.6000	33.3000	35.0000	+6.383%	52	2,516	-73.000%
2025-11-07	31.9400	32.9000	31.8500	32.9000	+0.305%	23	2,513	-71.277%
2025-11-06	34.5000	34.5000	32.7500	32.8000	-9.141%	22	2,515	-71.189%
2025-11-05	38.0000	38.0000	35.9800	36.1000	-3.424%	22	2,515	-73.823%
2025-11-04	37.8000	37.8000	37.1000	37.3800	-1.632%	15	2,512	-74.719%
2025-11-03	40.5000	40.5000	38.0000	38.0000	-4.523%	65	2,494	-75.132%
2025-10-31	39.8000	39.8000	39.8000	39.8000	-5.238%	1	2,494	-76.256%
2025-10-30	47.8000	47.8000	42.0000	42.0000	-17.566%	46	2,493	-77.500%
2025-10-29	51.0000	51.0000	50.5000	50.9500	-4.175%	8	2,490	-81.452%
2025-10-28	53.0100	53.6800	52.0000	53.1700	+19.215%	108	2,488	-82.227%
2025-10-27	45.0000	45.0000	44.6000	44.6000	+9.582%	6	2,509	-78.812%
2025-10-24	41.0000	41.4000	40.7000	40.7000	+0.519%	7	2,509	-76.781%
2025-10-23	40.1000	40.4900	40.1000	40.4900	-0.418%	4	2,508	-76.661%
2025-10-22	41.0000	41.0000	40.6600	40.6600	+7.937%	2	2,507	-76.758%
2025-10-21	36.0400	37.6700	36.0400	37.6700	-0.053%	9	2,506	-74.914%
2025-10-20	36.4200	37.6900	35.8900	37.6900	+3.829%	52	2,504	-74.927%
2025-10-17	36.1500	36.3000	36.1500	36.3000	+2.110%	7	2,464	-73.967%
2025-10-16	36.0000	36.1000	35.4500	35.5500	-3.789%	61	2,469	-73.418%
2025-10-14	36.6600	36.9500	36.5500	36.9500	+1.067%	16	2,451	-74.425%
2025-10-10	40.7000	40.7000	36.5600	36.5600	-8.256%	14	2,451	-74.152%
2025-10-09	39.6400	39.8500	39.6400	39.8500	-3.159%	2	2,452	-76.286%
2025-10-08	41.6500	41.8000	41.1500	41.1500	+1.081%	12	2,452	-77.035%
2025-10-07	40.5900	40.7100	40.1900	40.7100	-4.504%	8	2,457	-76.787%
2025-10-06	42.3500	42.6300	42.3500	42.6300	+14.906%	2	2,457	-77.833%
2025-10-03	37.8000	37.8000	37.1000	37.1000	-4.872%	5	2,457	-74.528%
2025-10-02	39.0000	39.0000	39.0000	39.0000	+6.703%	1	2,457	-75.769%
2025-09-30	34.7800	36.5500	34.7800	36.5500	+2.295%	5	2,457	-74.145%
2025-09-29	36.5000	36.5000	35.7300	35.7300	+8.273%	2	2,459	-73.552%
2025-09-25	33.0500	33.2000	33.0000	33.0000	-4.209%	18	2,460	-71.364%
2025-09-23	34.7400	34.7400	34.4500	34.4500	-5.746%	29	2,445	-72.569%
2025-09-22	36.7500	36.7500	36.0000	36.5500	+3.249%	52	2,425	-74.145%
2025-09-19	35.6500	35.8000	35.3500	35.4000	-1.530%	7	2,397	-73.305%
2025-09-16	34.8500	36.0000	34.8500	35.9500	+0.084%	15	2,398	-73.713%
2025-09-15	35.6900	35.9200	35.6900	35.9200	+2.191%	2	2,398	-73.692%
2025-09-12	33.0000	35.1500	33.0000	35.1500	+15.284%	7	2,398	-73.115%
2025-09-11	30.2000	30.4900	30.2000	30.4900	+0.960%	2	2,399	-69.006%
2025-09-10	30.4500	30.4500	29.9000	30.2000	+0.166%	19	2,398	-68.709%
2025-09-08	30.0000	30.1500	30.0000	30.1500	+8.845%	9	2,398	-68.657%
2025-09-05	28.2000	28.8300	27.7000	27.7000	-15.575%	17	2,406	-65.884%
2025-09-04	31.6500	32.9500	31.6500	32.8100	+3.502%	8	2,404	-71.198%
2025-09-03	31.6000	31.7000	31.5200	31.7000	+1.246%	9	2,404	-70.189%
2025-09-02	31.1400	31.3100	31.1400	31.3100	-5.121%	2	2,400	-69.818%
2025-08-29	33.3000	33.3500	33.0000	33.0000	-2.135%	3	2,400	-71.364%
2025-08-28	33.1500	33.7200	33.1500	33.7200	+3.214%	3	2,400	-71.975%
2025-08-27	31.8500	32.6700	31.8500	32.6700	+3.879%	8	2,400	-71.074%
2025-08-26	30.5000	31.4500	30.2000	31.4500	-7.663%	91	2,397	-69.952%
2025-08-22	34.3000	34.3600	33.4500	34.0600	+0.176%	23	2,371	-72.255%
2025-08-21	33.8500	34.0500	33.7500	34.0000	+0.741%	4	2,356	-72.206%
2025-08-20	35.5000	35.5000	33.7500	33.7500	-4.795%	7	2,356	-72.000%
2025-08-19	35.4500	35.4500	35.4500	35.4500	-20.158%	2	2,356	-73.343%
2025-08-12	44.4000	44.4000	44.4000	44.4000	+9.091%	1	2,356	-78.716%
2025-08-11	40.7000	40.7000	40.7000	40.7000	-1.453%	1	2,355	-76.781%
2025-08-08	41.3000	41.3000	41.3000	41.3000	+0.732%	1	2,355	-77.119%
2025-08-07	41.0000	41.0000	41.0000	41.0000	-6.712%	1	2,354	-76.951%
2025-08-06	44.7300	44.7300	43.9500	43.9500	-7.357%	2	2,354	-78.498%
2025-08-04	47.4400	47.4400	47.4400	47.4400	+9.891%	1	2,353	-80.080%
2025-08-01	46.2000	46.2000	42.5200	43.1700	-9.383%	50	2,353	-78.110%
2025-07-31	53.5800	53.5800	47.5700	47.6400	+25.434%	87	2,347	-80.164%
2025-07-30	38.2700	38.3500	37.9800	37.9800	+0.957%	3	2,276	-75.118%
2025-07-29	37.6200	37.6200	37.6200	37.6200	-3.166%	1	2,276	-74.880%
2025-07-28	38.8500	38.8500	38.8500	38.8500	-2.509%	1	2,276	-75.676%
2025-07-25	39.5000	39.8500	39.5000	39.8500	+13.114%	5	2,276	-76.286%
2025-07-22	35.2300	35.2300	35.2300	35.2300	-9.388%	1	2,276	-73.176%
2025-07-17	37.4000	39.4100	37.4000	38.8800	+9.676%	5	2,276	-75.694%
2025-07-16	35.6000	35.7000	35.4500	35.4500	0.000%	6	2,276	-73.343%
2025-07-11	35.4500	35.4500	35.4500	35.4500	+3.353%	1	2,276	-73.343%
2025-07-10	34.3000	34.3000	34.3000	34.3000	+5.864%	1	2,275	-72.449%
2025-07-08	32.4000	32.4000	32.2000	32.4000	-4.000%	7	2,274	-70.833%
2025-07-03	33.7000	33.7500	33.5500	33.7500	+11.718%	62	2,307	-72.000%
2025-07-02	31.2500	31.2500	30.2100	30.2100	-3.482%	4	2,307	-68.719%
2025-07-01	32.1700	32.3000	31.2000	31.3000	-4.660%	43	2,305	-69.808%
2025-06-27	33.1500	33.1700	32.7500	32.8300	-2.146%	39	2,330	-71.215%
2025-06-26	32.0000	33.5500	31.9700	33.5500	+9.462%	44	2,297	-71.833%
2025-06-25	31.4000	31.6000	30.6000	30.6500	+10.450%	22	2,293	-69.168%
2025-06-18	27.4500	27.9500	27.4500	27.7500	+0.909%	34	2,283	-65.946%
2025-06-17	27.5000	27.5000	27.5000	27.5000	-3.678%	1	2,283	-65.636%
2025-06-16	28.4500	28.5500	28.4500	28.5500	+0.528%	2	2,283	-66.900%
2025-06-12	27.7500	28.4900	27.7500	28.4000	+11.373%	4	2,283	-66.725%
2025-06-10	24.9200	25.5000	24.8000	25.5000	-2.560%	4	2,281	-62.941%
2025-06-09	26.1700	26.1700	26.1700	26.1700	+1.513%	3	2,281	-63.890%
2025-06-06	25.7800	25.7800	25.7800	25.7800	+3.451%	2	2,278	-63.344%
2025-06-05	24.9200	24.9200	24.9200	24.9200	+3.188%	1	2,278	-62.079%
2025-06-04	24.1500	24.1500	24.1500	24.1500	+3.426%	2	2,278	-60.870%
2025-06-02	23.0000	23.3500	23.0000	23.3500	+0.864%	3	2,278	-59.529%
2025-05-28	23.1500	23.2000	23.1500	23.1500	-0.043%	110	2,278	-59.179%
2025-05-22	23.9900	23.9900	23.1600	23.1600	+1.802%	2	2,200	-59.197%
2025-05-15	22.7500	22.7500	22.7500	22.7500	+5.471%	5	2,200	-58.462%
2025-05-14	21.5700	21.5700	21.5700	21.5700	+9.939%	1	2,200	-56.189%
2025-05-13	19.6200	19.6200	19.6200	19.6200	-3.587%	1	2,199	-51.835%
2025-05-12	20.1900	20.4000	20.1900	20.3500	+9.350%	26	2,199	-53.563%
2025-05-07	18.6100	18.6100	18.6100	18.6100	+1.694%	1	2,199	-49.221%
2025-05-05	18.3000	18.3000	18.3000	18.3000	+0.549%	1	2,199	-48.361%
2025-05-02	18.2000	18.2000	18.2000	18.2000	+10.303%	2	2,199	-48.077%
2025-05-01	16.0000	18.8500	16.0000	16.5000	+77.419%	30	2,199	-42.727%
2025-04-29	9.3000	9.3000	9.3000	9.3000	+11.377%	1	2,209	+1.613%
2025-04-28	8.6000	8.6100	8.3500	8.3500	+15.972%	4	2,209	+13.174%
2025-04-23	7.2200	7.3100	7.2000	7.2000	-25.000%	6	2,209	+31.250%
2025-04-14	9.6500	9.6500	9.4500	9.6000	-2.041%	3	2,209	-1.563%
2025-04-11	9.8000	9.8000	9.8000	9.8000	+8.168%	10	2,209	-3.571%
2025-04-10	9.4300	9.4300	8.1600	9.0600	+33.235%	4	2,209	+4.305%
2025-04-08	7.0000	7.0000	6.8000	6.8000	+13.333%	12	2,209	+38.971%
2025-04-07	5.6500	6.0000	5.6500	6.0000	-14.286%	3	2,209	+57.500%
2025-04-04	6.8500	7.0000	6.8500	7.0000	-14.110%	4	2,210	+35.000%
2025-04-03	8.1400	8.1500	8.1400	8.1500	-5.233%	51	2,210	+15.951%
2025-04-02	8.6000	8.6000	8.6000	8.6000	+1.775%	1	2,260	+9.884%
2025-03-28	9.3000	9.3000	8.4500	8.4500	-19.139%	414	2,260	+11.834%
2025-03-24	10.5000	10.5000	10.4000	10.4500	+2.956%	5	2,259	-9.569%
2025-03-19	10.3000	10.3000	10.1000	10.1500	+0.995%	4	2,259	-6.897%
2025-03-18	10.5000	10.5000	10.0000	10.0500	-7.544%	23	2,259	-5.970%
2025-03-17	11.4500	11.4500	10.8700	10.8700	-0.275%	6	2,259	-13.063%
2025-03-14	10.2500	10.9000	10.0000	10.9000	+14.136%	236	2,259	-13.303%
2025-03-13	10.4000	10.4600	9.5500	9.5500	-11.982%	3	2,259	-1.047%
2025-03-11	10.8500	10.8500	10.8500	10.8500	+5.648%	1	2,259	-12.903%
2025-03-10	10.7500	10.7500	10.2700	10.2700	-17.177%	4	2,258	-7.984%
2025-03-07	12.4000	12.4000	12.4000	12.4000	+4.996%	40	2,258	-23.790%
2025-03-04	11.5000	11.8100	11.5000	11.8100	-2.558%	11	2,278	-19.983%
2025-03-03	12.1200	12.1200	12.1200	12.1200	-4.567%	1	2,278	-22.030%
2025-02-28	12.7000	12.7000	12.7000	12.7000	-16.502%	2	2,278	-25.591%
2025-02-27	15.2100	15.2100	15.2100	15.2100	+11.838%	1	2,278	-37.870%
2025-02-26	13.6000	13.6000	13.6000	13.6000	-20.792%	1	2,278	-30.515%
2025-02-21	17.1700	17.1700	17.1700	17.1700	-6.277%	30	2,278	-44.962%
2025-02-20	17.9900	18.3400	17.9900	18.3200	+8.660%	4	2,278	-48.417%
2025-02-19	16.3000	16.8600	16.3000	16.8600	+9.197%	3	2,279	-43.950%
2025-02-14	15.4900	15.4900	15.4100	15.4400	-4.985%	8	2,280	-38.795%
2025-02-13	15.9800	16.2500	15.9000	16.2500	+2.266%	4	2,280	-41.846%
2025-02-12	16.1500	16.3000	15.8900	15.8900	-3.755%	8	2,280	-40.529%
2025-02-11	16.6000	16.7000	16.5000	16.5100	-1.433%	5	2,280	-42.762%
2025-02-10	16.8000	16.8000	16.7500	16.7500	+1.025%	2	2,280	-43.582%
2025-02-07	18.1800	18.1800	16.4000	16.5800	-8.650%	10	2,280	-43.004%
2025-02-06	17.9000	18.1500	17.9000	18.1500	+7.715%	13	2,280	-47.934%
2025-02-05	16.8500	16.8500	16.8500	16.8500	-1.577%	20	2,270	-43.917%
2025-02-04	16.7000	17.1200	16.7000	17.1200	-1.326%	21	2,250	-44.801%
2025-02-03	17.4900	17.4900	17.0000	17.3500	-8.201%	41	2,230	-45.533%
2025-01-31	18.9000	18.9000	18.9000	18.9000	+7.082%	22	2,191	-50.000%
2025-01-30	17.4500	18.0000	17.4500	17.6500	-31.323%	52	2,151	-46.459%
2025-01-29	25.7000	25.7000	25.7000	25.7000	+1.984%	1	2,151	-63.230%
2025-01-28	25.3000	25.3000	25.1200	25.2000	+13.004%	10	2,150	-62.500%
2025-01-27	22.4000	22.4000	22.3000	22.3000	-15.690%	4	2,150	-57.623%
2025-01-23	26.3500	26.4500	26.3500	26.4500	-4.167%	2	2,150	-64.272%
2025-01-22	25.5600	27.6000	25.3500	27.6000	+25.740%	108	2,150	-65.761%
2025-01-21	22.1000	22.1000	21.9500	21.9500	-0.903%	3	2,161	-56.948%
2025-01-15	22.1500	22.1500	22.1500	22.1500	+18.576%	8	2,161	-57.336%
2025-01-14	18.6800	18.6800	18.6800	18.6800	-5.370%	1	2,153	-49.411%
2025-01-13	19.7400	19.7400	19.7400	19.7400	-27.560%	1	2,153	-52.128%
2025-01-06	27.2500	27.2500	27.2500	27.2500	+22.748%	9	2,153	-65.321%
2025-01-03	22.2000	22.2000	22.2000	22.2000	+6.475%	2	2,153	-57.432%
2025-01-02	21.7600	22.9500	20.8500	20.8500	-26.169%	25	2,153	-54.676%
2024-12-26	28.2400	28.2400	28.2400	28.2400	+2.023%	1	2,147	-66.537%
2024-12-23	27.6800	27.6800	27.6800	27.6800	-7.733%	1	2,146	-65.860%
2024-12-19	30.0500	30.0500	30.0000	30.0000	0.000%	67	2,146	-68.500%
2024-12-18	30.0000	30.0000	30.0000	30.0000	-12.101%	1	2,147	-68.500%
2024-12-17	34.2500	34.2500	33.5600	34.1300	+9.321%	2,002	2,147	-72.312%
2024-12-16	31.2300	31.2300	31.2200	31.2200	-0.096%	23	169	-69.731%
2024-12-13	31.2500	31.2500	31.2500	31.2500	-1.388%	46	169	-69.760%
2024-12-11	31.5100	31.6900	31.5100	31.6900	+2.557%	5	146	-70.180%
2024-12-09	30.9000	30.9000	30.9000	30.9000	+1.980%	100	147	-69.417%
2024-12-06	30.3000	30.3000	30.3000	30.3000	+10.584%	8	101	-68.812%
2024-12-05	27.4000	27.4000	27.4000	27.4000	-0.182%	17	101	-65.511%
2024-12-04	28.2000	28.2000	27.4500	27.4500	+16.660%	2	88	-65.574%
2024-11-27	23.5300	23.5300	23.5300	23.5300	+10.159%	1	87	-59.839%
2024-11-25	21.3600	21.3600	21.3600	21.3600	+2.692%	5	87	-55.758%
2024-11-21	21.3000	21.3000	20.8000	20.8000	-9.683%	6	85	-54.567%
2024-11-19	23.0300	23.0300	23.0300	23.0300	+7.116%	10	85	-58.967%