Dark

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

EOD

Aug 3, 2026

13.24+76.533%(+5.74)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.4000	13.2400	9.4000	13.2400	+76.533%	81	3,506	0.000%
2026-07-31	7.7000	8.0300	6.2500	7.5000	+4.167%	60	3,535	+76.533%
2026-07-30	5.4700	7.5100	5.4700	7.2000	+97.802%	475	3,531	+83.889%
2026-07-27	3.6000	3.6400	3.6000	3.6400	+18.182%	20	3,384	+263.736%
2026-07-23	3.0800	3.0800	3.0800	3.0800	-24.878%	1	3,384	+329.870%
2026-07-22	4.0700	4.1000	4.0700	4.1000	-12.951%	5	3,383	+222.927%
2026-07-21	4.6700	4.7600	4.6500	4.7100	-6.733%	53	3,378	+181.104%
2026-07-20	4.6000	5.0500	4.6000	5.0500	+1.000%	7	3,394	+162.178%
2026-07-17	4.9500	5.0000	4.8000	5.0000	-1.961%	11	3,389	+164.800%
2026-07-16	5.0000	5.1000	5.0000	5.1000	+2.000%	28	3,389	+159.608%
2026-07-15	4.7700	5.0000	4.7700	5.0000	+17.647%	7	3,389	+164.800%
2026-07-14	4.1000	4.2800	4.1000	4.2500	-7.609%	45	3,394	+211.529%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+10.843%	1	3,393	+187.826%
2026-07-10	4.4700	4.4700	4.1500	4.1500	+7.792%	15	3,394	+219.036%
2026-07-09	3.9000	3.9000	3.8500	3.8500	-3.750%	2	3,393	+243.896%
2026-07-08	4.2000	4.2000	4.0000	4.0000	-17.526%	6	3,392	+231.000%
2026-07-07	5.2000	5.2600	4.8500	4.8500	+0.622%	334	3,391	+172.990%
2026-07-06	4.6100	4.8200	4.6100	4.8200	-8.190%	14	3,149	+174.689%
2026-07-02	5.0000	5.6000	5.0000	5.2500	+5.000%	39	3,111	+152.190%
2026-07-01	5.0000	5.2000	5.0000	5.0000	+21.951%	8	3,111	+164.800%
2026-06-30	4.0900	4.1500	3.8900	4.1000	+3.797%	275	3,112	+222.927%
2026-06-29	4.5500	4.5500	3.9500	3.9500	-3.659%	2	3,111	+235.190%
2026-06-26	4.0500	4.1000	4.0500	4.1000	+24.242%	20	3,111	+222.927%
2026-06-25	3.2800	3.3000	3.2000	3.3000	-15.385%	43	3,110	+301.212%
2026-06-23	3.9500	3.9500	3.9000	3.9000	+1.299%	3	3,102	+239.487%
2026-06-22	4.3400	4.3400	3.8500	3.8500	-17.204%	32	3,102	+243.896%
2026-06-18	4.4200	4.6500	4.3000	4.6500	-2.105%	189	3,180	+184.731%
2026-06-17	4.8600	4.8600	4.7500	4.7500	-11.546%	15	3,180	+178.737%
2026-06-16	5.8900	5.8900	5.3200	5.3700	-11.240%	7	3,180	+146.555%
2026-06-15	6.1300	6.1300	6.0000	6.0500	+17.704%	17	3,180	+118.843%
2026-06-12	5.3000	5.3000	5.1400	5.1400	+6.861%	5	3,175	+157.588%
2026-06-11	5.3000	5.3000	4.8000	4.8100	-15.614%	52	3,173	+175.260%
2026-06-10	6.1000	6.1000	5.6000	5.7000	-7.916%	95	3,132	+132.281%
2026-06-09	5.8500	6.3500	5.8000	6.1900	-8.971%	76	3,086	+113.893%
2026-06-08	7.5000	7.5000	6.8000	6.8000	-6.336%	47	3,058	+94.706%
2026-06-05	8.8500	8.8500	7.2600	7.2600	-18.883%	14	3,047	+82.369%
2026-06-04	10.1000	10.2000	8.9000	8.9500	-7.350%	89	3,050	+47.933%
2026-06-03	11.2400	11.2400	9.0000	9.6600	-17.436%	33	3,034	+37.060%
2026-06-02	13.5000	13.7000	11.7000	11.7000	-26.646%	179	3,038	+13.162%
2026-06-01	13.0000	15.9500	13.0000	15.9500	+39.301%	92	2,887	-16.991%
2026-05-29	9.7700	11.4500	9.7500	11.4500	+47.742%	71	2,889	+15.633%
2026-05-28	7.1900	7.8000	7.1400	7.7500	+30.912%	265	2,896	+70.839%
2026-05-27	5.6500	6.0800	5.6500	5.9200	-0.504%	99	2,917	+123.649%
2026-05-26	6.5000	6.5000	5.9000	5.9500	+1.363%	43	2,914	+122.521%
2026-05-20	5.8700	5.8700	5.8700	5.8700	-6.080%	1	2,915	+125.554%
2026-05-19	7.3000	7.3000	6.2500	6.2500	-6.716%	4	2,914	+111.840%
2026-05-18	7.0700	7.0700	6.3300	6.7000	-11.842%	51	2,914	+97.612%
2026-05-15	6.3200	7.6000	6.3200	7.6000	+39.450%	2	2,914	+74.211%
2026-05-14	5.0500	5.4500	5.0500	5.4500	+10.101%	4	2,904	+142.936%
2026-05-13	4.5800	4.9500	4.5800	4.9500	+3.340%	106	2,898	+167.475%
2026-05-12	4.8800	4.8800	4.7500	4.7900	-1.844%	22	2,898	+176.409%
2026-05-11	5.3500	5.3500	4.8800	4.8800	-15.717%	12	2,898	+171.311%
2026-05-07	6.4000	6.4000	5.7900	5.7900	+17.923%	3	2,892	+128.670%
2026-05-06	4.4100	4.9100	4.4100	4.9100	+4.468%	16	2,893	+169.654%
2026-05-05	4.7000	4.7000	4.7000	4.7000	-11.321%	5	2,878	+181.702%
2026-05-04	5.4000	5.8200	5.2500	5.3000	-5.357%	13	2,878	+149.811%
2026-05-01	5.6200	5.6200	5.3500	5.6000	+9.375%	13	2,871	+136.429%
2026-04-30	5.6500	5.6500	4.2700	5.1200	-34.021%	77	2,871	+158.594%
2026-04-29	6.8500	8.6500	6.8500	7.7600	-5.939%	14	2,864	+70.619%
2026-04-28	8.2500	8.2500	8.2500	8.2500	+0.979%	5	2,867	+60.485%
2026-04-27	7.6000	8.2000	7.6000	8.1700	+9.812%	46	2,867	+62.056%
2026-04-24	6.8000	7.4400	6.8000	7.4400	+11.377%	34	2,861	+77.957%
2026-04-23	7.0000	7.4000	6.4100	6.6800	-19.518%	14	2,867	+98.204%
2026-04-22	8.3000	8.4000	8.3000	8.3000	+5.732%	11	2,866	+59.518%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+17.164%	1	2,857	+68.662%
2026-04-20	7.3500	7.3500	6.7000	6.7000	-8.219%	5	2,857	+97.612%
2026-04-17	8.9000	8.9500	7.3000	7.3000	-2.013%	30	2,857	+81.370%
2026-04-16	7.2600	7.4500	6.7300	7.4500	+6.429%	32	2,850	+77.718%
2026-04-15	6.0000	7.0000	6.0000	7.0000	+40.000%	38	2,854	+89.143%
2026-04-14	5.0400	5.1700	4.8500	5.0000	+16.822%	119	2,878	+164.800%
2026-04-13	3.5900	4.2800	3.5900	4.2800	+47.586%	13	2,887	+209.346%
2026-04-10	2.8600	2.9000	2.8300	2.9000	+17.409%	29	2,889	+356.552%
2026-04-09	2.6000	2.6000	2.4700	2.4700	-2.372%	4	2,874	+436.032%
2026-04-08	2.5500	2.5500	2.5300	2.5300	+2.846%	3	2,872	+423.320%
2026-04-07	2.4700	2.4700	2.3200	2.4600	-1.205%	16	2,869	+438.211%
2026-04-06	2.6500	2.6500	2.4900	2.4900	-1.190%	60	2,867	+431.727%
2026-04-02	2.5200	2.5200	2.5200	2.5200	-8.696%	3	2,834	+425.397%
2026-04-01	2.7000	2.7600	2.6900	2.7600	+4.151%	4	2,834	+379.710%
2026-03-31	2.6500	2.6500	2.6500	2.6500	+16.228%	100	2,832	+399.623%
2026-03-30	2.2800	2.5500	2.2500	2.2800	-4.603%	8	2,776	+480.702%
2026-03-27	2.3000	2.4200	2.3000	2.3900	-4.781%	196	2,774	+453.975%
2026-03-26	2.5600	2.5600	2.5100	2.5100	-8.059%	4	2,781	+427.490%
2026-03-25	2.6700	2.7500	2.6600	2.7300	-7.458%	29	2,778	+384.982%
2026-03-24	2.8800	2.9500	2.7800	2.9500	-9.231%	179	2,779	+348.814%
2026-03-23	3.5800	3.6000	3.2200	3.2500	-10.468%	104	2,905	+307.385%
2026-03-20	3.6300	3.6300	3.6300	3.6300	-5.714%	1	2,976	+264.738%
2026-03-19	4.0300	4.0300	3.8500	3.8500	-9.412%	139	2,976	+243.896%
2026-03-18	4.5000	4.5000	4.2500	4.2500	-19.048%	3	2,885	+211.529%
2026-03-13	5.6000	5.6000	5.2500	5.2500	-15.323%	3	2,887	+152.190%
2026-03-12	6.0700	6.3000	6.0700	6.2000	+1.639%	8	2,886	+113.548%
2026-03-11	6.2200	6.2200	6.0500	6.1000	-7.154%	18	2,887	+117.049%
2026-03-10	6.7500	6.7500	6.5700	6.5700	-4.783%	3	2,885	+101.522%
2026-03-09	6.9500	7.2200	6.9000	6.9000	-11.538%	54	2,884	+91.884%
2026-03-06	8.1500	8.1500	7.7000	7.8000	0.000%	115	3,001	+69.744%
2026-03-05	7.3200	8.1500	7.3200	7.8000	-2.864%	14	3,018	+69.744%
2026-03-04	7.6500	8.0300	7.6500	8.0300	+10.000%	5	3,007	+64.882%
2026-03-03	7.6000	7.6000	7.3000	7.3000	+8.955%	6	3,007	+81.370%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+1.515%	1	3,007	+97.612%
2026-02-27	6.6000	6.6000	6.6000	6.6000	-9.589%	1	3,007	+100.606%
2026-02-26	7.0500	7.3000	7.0500	7.3000	+11.450%	2	3,006	+81.370%
2026-02-25	5.9000	6.5500	5.9000	6.5500	+19.091%	11	3,001	+102.137%
2026-02-24	5.4000	5.5000	4.9800	5.5000	+3.774%	50	3,001	+140.727%
2026-02-23	5.3000	5.3000	5.2500	5.3000	-11.074%	29	3,040	+149.811%
2026-02-20	5.9600	6.0500	5.9200	5.9600	-2.614%	21	3,042	+122.148%
2026-02-18	6.2000	6.2000	6.1200	6.1200	+4.615%	3	3,036	+116.340%
2026-02-17	6.0500	6.3500	5.8000	5.8500	-10.687%	36	3,036	+126.325%
2026-02-13	6.9000	7.0000	6.5500	6.5500	-5.072%	7	3,021	+102.137%
2026-02-12	6.9000	6.9500	6.8700	6.9000	0.000%	31	3,021	+91.884%
2026-02-11	7.1000	7.1000	6.9000	6.9000	-13.750%	3	3,021	+91.884%
2026-02-10	8.8000	9.4300	8.0000	8.0000	+1.911%	30	3,022	+65.500%
2026-02-09	7.9800	7.9800	7.7500	7.8500	+18.939%	9	3,036	+68.662%
2026-02-06	6.3800	6.7000	5.8500	6.6000	+11.111%	50	3,029	+100.606%
2026-02-05	6.4000	6.4100	5.9400	5.9400	-24.810%	17	3,023	+122.896%
2026-02-04	7.6500	8.1000	7.1500	7.9000	+15.160%	34	3,013	+67.595%
2026-02-03	7.7700	7.7700	6.8000	6.8600	-19.766%	84	2,999	+93.003%
2026-02-02	9.4000	9.4800	8.5500	8.5500	-11.582%	12	2,978	+54.854%
2026-01-30	10.5000	10.6900	9.5500	9.6700	-9.626%	35	2,977	+36.918%
2026-01-29	10.8000	11.5000	9.0000	10.7000	-49.169%	278	2,959	+23.738%
2026-01-28	20.4500	21.0500	20.4500	21.0500	-0.047%	9	3,058	-37.102%
2026-01-27	19.9500	21.0600	19.7500	21.0600	+14.146%	33	3,059	-37.132%
2026-01-26	16.8000	19.0000	16.8000	18.4500	+3.361%	48	3,055	-28.238%
2026-01-23	15.6000	18.2500	15.6000	17.8500	+33.708%	140	3,052	-25.826%
2026-01-22	12.6000	13.3500	12.2000	13.3500	+17.105%	10	2,924	-0.824%
2026-01-21	12.3500	12.3500	11.3000	11.4000	-14.027%	11	2,923	+16.140%
2026-01-20	13.0000	13.3900	12.9900	13.2600	-11.600%	21	2,923	-0.151%
2026-01-16	15.0300	15.1500	15.0000	15.0000	+0.739%	5	2,932	-11.733%
2026-01-15	14.7800	15.0500	14.7800	14.8900	+1.847%	5	2,932	-11.081%
2026-01-14	16.6200	16.6200	14.6200	14.6200	-12.976%	63	2,931	-9.439%
2026-01-13	17.4300	17.4300	15.9000	16.8000	-9.920%	8	2,920	-21.190%
2026-01-09	17.6000	18.7500	17.6000	18.6500	-1.842%	13	2,922	-29.008%
2026-01-08	18.9900	19.0000	18.6500	19.0000	-12.644%	45	2,914	-30.316%
2026-01-07	21.7500	21.7500	21.7500	21.7500	+22.191%	1	2,879	-39.126%
2026-01-05	17.6000	17.8000	17.6000	17.8000	+0.282%	2	2,879	-25.618%
2026-01-02	18.8500	18.8500	17.7500	17.7500	-13.203%	2	2,879	-25.408%
2025-12-31	20.9300	21.0100	20.4000	20.4500	-4.215%	668	2,878	-35.257%
2025-12-29	21.3500	21.3500	21.3500	21.3500	-3.350%	1	2,878	-37.986%
2025-12-26	22.3500	22.3500	22.0900	22.0900	-2.687%	4	2,878	-40.063%
2025-12-24	22.7000	22.7000	22.7000	22.7000	+0.576%	1	2,879	-41.674%
2025-12-23	22.2500	22.5700	22.2500	22.5700	-1.096%	16	2,879	-41.338%
2025-12-19	22.8500	22.8500	22.7400	22.8200	-1.340%	5	2,863	-41.981%
2025-12-18	23.4400	23.7600	23.1300	23.1300	+7.581%	179	2,860	-42.758%
2025-12-17	21.6000	21.6000	21.1500	21.5000	+1.415%	3	2,705	-38.419%
2025-12-16	20.7300	21.2000	20.7300	21.2000	-1.166%	3	2,705	-37.547%
2025-12-15	22.3000	22.3000	21.0000	21.4500	-8.333%	10	2,705	-38.275%
2025-12-12	24.0000	24.0000	23.4000	23.4000	-9.302%	104	2,704	-43.419%
2025-12-11	24.2000	25.8000	24.2000	25.8000	+5.006%	39	2,612	-48.682%
2025-12-10	24.6500	25.3000	23.6000	24.5700	-11.746%	28	2,610	-46.113%
2025-12-09	28.1000	28.1000	27.5000	27.8400	+0.505%	12	2,601	-52.443%
2025-12-08	27.1500	27.7800	27.1500	27.7000	+12.602%	10	2,591	-52.202%
2025-12-05	24.6500	24.6500	24.2500	24.6000	+0.572%	3	2,583	-46.179%
2025-12-04	24.2500	24.4600	24.2500	24.4600	-2.042%	11	2,583	-45.871%
2025-12-03	23.1000	25.0500	23.1000	24.9700	-7.347%	29	2,583	-46.976%
2025-12-02	27.0500	27.0500	26.9500	26.9500	+1.698%	51	2,581	-50.872%
2025-12-01	26.5000	26.5000	26.5000	26.5000	-1.304%	1	2,538	-50.038%
2025-11-28	27.1200	27.6700	26.8500	26.8500	-0.556%	3	2,538	-50.689%
2025-11-26	24.8500	27.0000	24.8500	27.0000	+14.407%	6	2,537	-50.963%
2025-11-25	20.8300	23.6000	20.8300	23.6000	+5.357%	10	2,537	-43.898%
2025-11-24	22.9200	23.1000	22.2000	22.4000	-4.396%	18	2,538	-40.893%
2025-11-21	23.7500	23.8500	23.3000	23.4300	-12.509%	10	2,537	-43.491%
2025-11-20	27.5500	27.5500	26.7800	26.7800	-4.460%	4	2,531	-50.560%
2025-11-19	30.3500	30.3500	27.6500	28.0300	-11.016%	10	2,531	-52.765%
2025-11-18	31.6300	31.6500	29.6800	31.5000	-11.268%	22	2,526	-57.968%
2025-11-17	35.3500	37.1500	35.3500	35.5000	-3.401%	15	2,519	-62.704%
2025-11-14	36.5700	36.7500	36.0000	36.7500	+2.083%	8	2,519	-63.973%
2025-11-13	37.5500	38.0000	36.0000	36.0000	-3.096%	9	2,519	-63.222%
2025-11-12	35.7000	37.1500	34.7500	37.1500	+3.626%	9	2,518	-64.361%
2025-11-11	35.7000	35.8500	35.7000	35.8500	+2.429%	9	2,517	-63.068%
2025-11-10	33.3000	35.6000	33.3000	35.0000	+6.383%	52	2,516	-62.171%
2025-11-07	31.9400	32.9000	31.8500	32.9000	+0.305%	23	2,513	-59.757%
2025-11-06	34.5000	34.5000	32.7500	32.8000	-9.141%	22	2,515	-59.634%
2025-11-05	38.0000	38.0000	35.9800	36.1000	-3.424%	22	2,515	-63.324%
2025-11-04	37.8000	37.8000	37.1000	37.3800	-1.632%	15	2,512	-64.580%
2025-11-03	40.5000	40.5000	38.0000	38.0000	-4.523%	65	2,494	-65.158%
2025-10-31	39.8000	39.8000	39.8000	39.8000	-5.238%	1	2,494	-66.734%
2025-10-30	47.8000	47.8000	42.0000	42.0000	-17.566%	46	2,493	-68.476%
2025-10-29	51.0000	51.0000	50.5000	50.9500	-4.175%	8	2,490	-74.014%
2025-10-28	53.0100	53.6800	52.0000	53.1700	+19.215%	108	2,488	-75.099%
2025-10-27	45.0000	45.0000	44.6000	44.6000	+9.582%	6	2,509	-70.314%
2025-10-24	41.0000	41.4000	40.7000	40.7000	+0.519%	7	2,509	-67.469%
2025-10-23	40.1000	40.4900	40.1000	40.4900	-0.418%	4	2,508	-67.301%
2025-10-22	41.0000	41.0000	40.6600	40.6600	+7.937%	2	2,507	-67.437%
2025-10-21	36.0400	37.6700	36.0400	37.6700	-0.053%	9	2,506	-64.853%
2025-10-20	36.4200	37.6900	35.8900	37.6900	+3.829%	52	2,504	-64.871%
2025-10-17	36.1500	36.3000	36.1500	36.3000	+2.110%	7	2,464	-63.526%
2025-10-16	36.0000	36.1000	35.4500	35.5500	-3.789%	61	2,469	-62.757%
2025-10-14	36.6600	36.9500	36.5500	36.9500	+1.067%	16	2,451	-64.168%
2025-10-10	40.7000	40.7000	36.5600	36.5600	-8.256%	14	2,451	-63.786%
2025-10-09	39.6400	39.8500	39.6400	39.8500	-3.159%	2	2,452	-66.775%
2025-10-08	41.6500	41.8000	41.1500	41.1500	+1.081%	12	2,452	-67.825%
2025-10-07	40.5900	40.7100	40.1900	40.7100	-4.504%	8	2,457	-67.477%
2025-10-06	42.3500	42.6300	42.3500	42.6300	+14.906%	2	2,457	-68.942%
2025-10-03	37.8000	37.8000	37.1000	37.1000	-4.872%	5	2,457	-64.313%
2025-10-02	39.0000	39.0000	39.0000	39.0000	+6.703%	1	2,457	-66.051%
2025-09-30	34.7800	36.5500	34.7800	36.5500	+2.295%	5	2,457	-63.776%
2025-09-29	36.5000	36.5000	35.7300	35.7300	+8.273%	2	2,459	-62.944%
2025-09-25	33.0500	33.2000	33.0000	33.0000	-4.209%	18	2,460	-59.879%
2025-09-23	34.7400	34.7400	34.4500	34.4500	-5.746%	29	2,445	-61.567%
2025-09-22	36.7500	36.7500	36.0000	36.5500	+3.249%	52	2,425	-63.776%
2025-09-19	35.6500	35.8000	35.3500	35.4000	-1.530%	7	2,397	-62.599%
2025-09-16	34.8500	36.0000	34.8500	35.9500	+0.084%	15	2,398	-63.171%
2025-09-15	35.6900	35.9200	35.6900	35.9200	+2.191%	2	2,398	-63.140%
2025-09-12	33.0000	35.1500	33.0000	35.1500	+15.284%	7	2,398	-62.333%
2025-09-11	30.2000	30.4900	30.2000	30.4900	+0.960%	2	2,399	-56.576%
2025-09-10	30.4500	30.4500	29.9000	30.2000	+0.166%	19	2,398	-56.159%
2025-09-08	30.0000	30.1500	30.0000	30.1500	+8.845%	9	2,398	-56.086%
2025-09-05	28.2000	28.8300	27.7000	27.7000	-15.575%	17	2,406	-52.202%
2025-09-04	31.6500	32.9500	31.6500	32.8100	+3.502%	8	2,404	-59.646%
2025-09-03	31.6000	31.7000	31.5200	31.7000	+1.246%	9	2,404	-58.233%
2025-09-02	31.1400	31.3100	31.1400	31.3100	-5.121%	2	2,400	-57.713%
2025-08-29	33.3000	33.3500	33.0000	33.0000	-2.135%	3	2,400	-59.879%
2025-08-28	33.1500	33.7200	33.1500	33.7200	+3.214%	3	2,400	-60.735%
2025-08-27	31.8500	32.6700	31.8500	32.6700	+3.879%	8	2,400	-59.474%
2025-08-26	30.5000	31.4500	30.2000	31.4500	-7.663%	91	2,397	-57.901%
2025-08-22	34.3000	34.3600	33.4500	34.0600	+0.176%	23	2,371	-61.127%
2025-08-21	33.8500	34.0500	33.7500	34.0000	+0.741%	4	2,356	-61.059%
2025-08-20	35.5000	35.5000	33.7500	33.7500	-4.795%	7	2,356	-60.770%
2025-08-19	35.4500	35.4500	35.4500	35.4500	-20.158%	2	2,356	-62.652%
2025-08-12	44.4000	44.4000	44.4000	44.4000	+9.091%	1	2,356	-70.180%
2025-08-11	40.7000	40.7000	40.7000	40.7000	-1.453%	1	2,355	-67.469%
2025-08-08	41.3000	41.3000	41.3000	41.3000	+0.732%	1	2,355	-67.942%
2025-08-07	41.0000	41.0000	41.0000	41.0000	-6.712%	1	2,354	-67.707%
2025-08-06	44.7300	44.7300	43.9500	43.9500	-7.357%	2	2,354	-69.875%
2025-08-04	47.4400	47.4400	47.4400	47.4400	+9.891%	1	2,353	-72.091%
2025-08-01	46.2000	46.2000	42.5200	43.1700	-9.383%	50	2,353	-69.331%
2025-07-31	53.5800	53.5800	47.5700	47.6400	+25.434%	87	2,347	-72.208%
2025-07-30	38.2700	38.3500	37.9800	37.9800	+0.957%	3	2,276	-65.140%
2025-07-29	37.6200	37.6200	37.6200	37.6200	-3.166%	1	2,276	-64.806%
2025-07-28	38.8500	38.8500	38.8500	38.8500	-2.509%	1	2,276	-65.920%
2025-07-25	39.5000	39.8500	39.5000	39.8500	+13.114%	5	2,276	-66.775%
2025-07-22	35.2300	35.2300	35.2300	35.2300	-9.388%	1	2,276	-62.418%
2025-07-17	37.4000	39.4100	37.4000	38.8800	+9.676%	5	2,276	-65.947%
2025-07-16	35.6000	35.7000	35.4500	35.4500	0.000%	6	2,276	-62.652%
2025-07-11	35.4500	35.4500	35.4500	35.4500	+3.353%	1	2,276	-62.652%
2025-07-10	34.3000	34.3000	34.3000	34.3000	+5.864%	1	2,275	-61.399%
2025-07-08	32.4000	32.4000	32.2000	32.4000	-4.000%	7	2,274	-59.136%
2025-07-03	33.7000	33.7500	33.5500	33.7500	+11.718%	62	2,307	-60.770%
2025-07-02	31.2500	31.2500	30.2100	30.2100	-3.482%	4	2,307	-56.173%
2025-07-01	32.1700	32.3000	31.2000	31.3000	-4.660%	43	2,305	-57.700%
2025-06-27	33.1500	33.1700	32.7500	32.8300	-2.146%	39	2,330	-59.671%
2025-06-26	32.0000	33.5500	31.9700	33.5500	+9.462%	44	2,297	-60.537%
2025-06-25	31.4000	31.6000	30.6000	30.6500	+10.450%	22	2,293	-56.803%
2025-06-18	27.4500	27.9500	27.4500	27.7500	+0.909%	34	2,283	-52.288%
2025-06-17	27.5000	27.5000	27.5000	27.5000	-3.678%	1	2,283	-51.855%
2025-06-16	28.4500	28.5500	28.4500	28.5500	+0.528%	2	2,283	-53.625%
2025-06-12	27.7500	28.4900	27.7500	28.4000	+11.373%	4	2,283	-53.380%
2025-06-10	24.9200	25.5000	24.8000	25.5000	-2.560%	4	2,281	-48.078%
2025-06-09	26.1700	26.1700	26.1700	26.1700	+1.513%	3	2,281	-49.408%
2025-06-06	25.7800	25.7800	25.7800	25.7800	+3.451%	2	2,278	-48.642%
2025-06-05	24.9200	24.9200	24.9200	24.9200	+3.188%	1	2,278	-46.870%
2025-06-04	24.1500	24.1500	24.1500	24.1500	+3.426%	2	2,278	-45.176%
2025-06-02	23.0000	23.3500	23.0000	23.3500	+0.864%	3	2,278	-43.298%
2025-05-28	23.1500	23.2000	23.1500	23.1500	-0.043%	110	2,278	-42.808%
2025-05-22	23.9900	23.9900	23.1600	23.1600	+1.802%	2	2,200	-42.832%
2025-05-15	22.7500	22.7500	22.7500	22.7500	+5.471%	5	2,200	-41.802%
2025-05-14	21.5700	21.5700	21.5700	21.5700	+9.939%	1	2,200	-38.618%
2025-05-13	19.6200	19.6200	19.6200	19.6200	-3.587%	1	2,199	-32.518%
2025-05-12	20.1900	20.4000	20.1900	20.3500	+9.350%	26	2,199	-34.939%
2025-05-07	18.6100	18.6100	18.6100	18.6100	+1.694%	1	2,199	-28.855%
2025-05-05	18.3000	18.3000	18.3000	18.3000	+0.549%	1	2,199	-27.650%
2025-05-02	18.2000	18.2000	18.2000	18.2000	+10.303%	2	2,199	-27.253%
2025-05-01	16.0000	18.8500	16.0000	16.5000	+77.419%	30	2,199	-19.758%
2025-04-29	9.3000	9.3000	9.3000	9.3000	+11.377%	1	2,209	+42.366%
2025-04-28	8.6000	8.6100	8.3500	8.3500	+15.972%	4	2,209	+58.563%
2025-04-23	7.2200	7.3100	7.2000	7.2000	-25.000%	6	2,209	+83.889%
2025-04-14	9.6500	9.6500	9.4500	9.6000	-2.041%	3	2,209	+37.917%
2025-04-11	9.8000	9.8000	9.8000	9.8000	+8.168%	10	2,209	+35.102%
2025-04-10	9.4300	9.4300	8.1600	9.0600	+33.235%	4	2,209	+46.137%
2025-04-08	7.0000	7.0000	6.8000	6.8000	+13.333%	12	2,209	+94.706%
2025-04-07	5.6500	6.0000	5.6500	6.0000	-14.286%	3	2,209	+120.667%
2025-04-04	6.8500	7.0000	6.8500	7.0000	-14.110%	4	2,210	+89.143%
2025-04-03	8.1400	8.1500	8.1400	8.1500	-5.233%	51	2,210	+62.454%
2025-04-02	8.6000	8.6000	8.6000	8.6000	+1.775%	1	2,260	+53.953%
2025-03-28	9.3000	9.3000	8.4500	8.4500	-19.139%	414	2,260	+56.686%
2025-03-24	10.5000	10.5000	10.4000	10.4500	+2.956%	5	2,259	+26.699%
2025-03-19	10.3000	10.3000	10.1000	10.1500	+0.995%	4	2,259	+30.443%
2025-03-18	10.5000	10.5000	10.0000	10.0500	-7.544%	23	2,259	+31.741%
2025-03-17	11.4500	11.4500	10.8700	10.8700	-0.275%	6	2,259	+21.803%
2025-03-14	10.2500	10.9000	10.0000	10.9000	+14.136%	236	2,259	+21.468%
2025-03-13	10.4000	10.4600	9.5500	9.5500	-11.982%	3	2,259	+38.639%
2025-03-11	10.8500	10.8500	10.8500	10.8500	+5.648%	1	2,259	+22.028%
2025-03-10	10.7500	10.7500	10.2700	10.2700	-17.177%	4	2,258	+28.919%
2025-03-07	12.4000	12.4000	12.4000	12.4000	+4.996%	40	2,258	+6.774%
2025-03-04	11.5000	11.8100	11.5000	11.8100	-2.558%	11	2,278	+12.108%
2025-03-03	12.1200	12.1200	12.1200	12.1200	-4.567%	1	2,278	+9.241%
2025-02-28	12.7000	12.7000	12.7000	12.7000	-16.502%	2	2,278	+4.252%
2025-02-27	15.2100	15.2100	15.2100	15.2100	+11.838%	1	2,278	-12.952%
2025-02-26	13.6000	13.6000	13.6000	13.6000	-20.792%	1	2,278	-2.647%
2025-02-21	17.1700	17.1700	17.1700	17.1700	-6.277%	30	2,278	-22.889%
2025-02-20	17.9900	18.3400	17.9900	18.3200	+8.660%	4	2,278	-27.729%
2025-02-19	16.3000	16.8600	16.3000	16.8600	+9.197%	3	2,279	-21.471%
2025-02-14	15.4900	15.4900	15.4100	15.4400	-4.985%	8	2,280	-14.249%
2025-02-13	15.9800	16.2500	15.9000	16.2500	+2.266%	4	2,280	-18.523%
2025-02-12	16.1500	16.3000	15.8900	15.8900	-3.755%	8	2,280	-16.677%
2025-02-11	16.6000	16.7000	16.5000	16.5100	-1.433%	5	2,280	-19.806%
2025-02-10	16.8000	16.8000	16.7500	16.7500	+1.025%	2	2,280	-20.955%
2025-02-07	18.1800	18.1800	16.4000	16.5800	-8.650%	10	2,280	-20.145%
2025-02-06	17.9000	18.1500	17.9000	18.1500	+7.715%	13	2,280	-27.052%
2025-02-05	16.8500	16.8500	16.8500	16.8500	-1.577%	20	2,270	-21.424%
2025-02-04	16.7000	17.1200	16.7000	17.1200	-1.326%	21	2,250	-22.664%
2025-02-03	17.4900	17.4900	17.0000	17.3500	-8.201%	41	2,230	-23.689%
2025-01-31	18.9000	18.9000	18.9000	18.9000	+7.082%	22	2,191	-29.947%
2025-01-30	17.4500	18.0000	17.4500	17.6500	-31.323%	52	2,151	-24.986%
2025-01-29	25.7000	25.7000	25.7000	25.7000	+1.984%	1	2,151	-48.482%
2025-01-28	25.3000	25.3000	25.1200	25.2000	+13.004%	10	2,150	-47.460%
2025-01-27	22.4000	22.4000	22.3000	22.3000	-15.690%	4	2,150	-40.628%
2025-01-23	26.3500	26.4500	26.3500	26.4500	-4.167%	2	2,150	-49.943%
2025-01-22	25.5600	27.6000	25.3500	27.6000	+25.740%	108	2,150	-52.029%
2025-01-21	22.1000	22.1000	21.9500	21.9500	-0.903%	3	2,161	-39.681%
2025-01-15	22.1500	22.1500	22.1500	22.1500	+18.576%	8	2,161	-40.226%
2025-01-14	18.6800	18.6800	18.6800	18.6800	-5.370%	1	2,153	-29.122%
2025-01-13	19.7400	19.7400	19.7400	19.7400	-27.560%	1	2,153	-32.928%
2025-01-06	27.2500	27.2500	27.2500	27.2500	+22.748%	9	2,153	-51.413%
2025-01-03	22.2000	22.2000	22.2000	22.2000	+6.475%	2	2,153	-40.360%
2025-01-02	21.7600	22.9500	20.8500	20.8500	-26.169%	25	2,153	-36.499%
2024-12-26	28.2400	28.2400	28.2400	28.2400	+2.023%	1	2,147	-53.116%
2024-12-23	27.6800	27.6800	27.6800	27.6800	-7.733%	1	2,146	-52.168%
2024-12-19	30.0500	30.0500	30.0000	30.0000	0.000%	67	2,146	-55.867%
2024-12-18	30.0000	30.0000	30.0000	30.0000	-12.101%	1	2,147	-55.867%
2024-12-17	34.2500	34.2500	33.5600	34.1300	+9.321%	2,002	2,147	-61.207%
2024-12-16	31.2300	31.2300	31.2200	31.2200	-0.096%	23	169	-57.591%
2024-12-13	31.2500	31.2500	31.2500	31.2500	-1.388%	46	169	-57.632%
2024-12-11	31.5100	31.6900	31.5100	31.6900	+2.557%	5	146	-58.220%
2024-12-09	30.9000	30.9000	30.9000	30.9000	+1.980%	100	147	-57.152%
2024-12-06	30.3000	30.3000	30.3000	30.3000	+10.584%	8	101	-56.304%
2024-12-05	27.4000	27.4000	27.4000	27.4000	-0.182%	17	101	-51.679%
2024-12-04	28.2000	28.2000	27.4500	27.4500	+16.660%	2	88	-51.767%
2024-11-27	23.5300	23.5300	23.5300	23.5300	+10.159%	1	87	-43.731%
2024-11-25	21.3600	21.3600	21.3600	21.3600	+2.692%	5	87	-38.015%
2024-11-21	21.3000	21.3000	20.8000	20.8000	-9.683%	6	85	-36.346%
2024-11-19	23.0300	23.0300	23.0300	23.0300	+7.116%	10	85	-42.510%
2024-11-18	21.5000	21.5000	21.5000	21.5000	-1.149%	1	85	-38.419%
2024-11-15	21.7500	21.7500	21.7500	21.7500	-11.765%	2	84	-39.126%
2024-11-14	25.0000	25.0000	24.0000	24.6500	+13.962%	29	83	-46.288%
2024-11-11	21.6300	21.6300	21.6300	21.6300	-7.366%	1	60	-38.789%
2024-11-07	23.1500	23.3500	23.1500	23.3500	+7.604%	3	59	-43.298%
2024-11-06	21.7000	21.7000	21.7000	21.7000	+7.853%	1	57	-38.986%
2024-11-01	20.1800	20.1800	20.1200	20.1200	-7.281%	8	56	-34.195%
2024-10-31	20.3600	21.7000	20.3600	21.7000	-17.176%	101	54	-38.986%
2024-10-25	26.2000	26.2000	26.2000	26.2000	+17.700%	4	3	-49.466%
2024-10-04	22.2600	22.2600	22.2600	22.2600	0.000%	2	1	-40.521%