Dark

MSFT20270115C600
MSFT Jan 15 2027 600.00 Call (MSFT270115C00600000)
option OPRA

EOD

Sep 29, 2026

7.63-0.909%(-0.07)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4400	8.2500	6.4500	7.6300	-0.909%	606	21,750	0.000%
2026-09-28	7.2700	8.4000	6.9800	7.7000	-19.118%	1,415	21,924	-0.909%
2026-09-25	5.8000	10.2000	5.8000	9.5200	+67.606%	1,448	21,828	-19.853%
2026-09-24	5.3500	5.7800	5.0000	5.6800	-12.615%	314	21,472	+34.331%
2026-09-23	6.5000	8.0000	6.0000	6.5000	+4.000%	1,071	21,489	+17.385%
2026-09-22	7.6500	7.6500	5.8000	6.2500	-7.407%	565	21,840	+22.080%
2026-09-21	5.2500	6.7500	4.9000	6.7500	+25.000%	538	21,676	+13.037%
2026-09-18	6.0000	6.0000	5.0000	5.4000	-10.000%	211	21,666	+41.296%
2026-09-17	6.3000	6.5000	5.6000	6.0000	+10.497%	235	21,650	+27.167%
2026-09-16	5.9000	6.1500	5.1000	5.4300	-13.120%	1,705	21,626	+40.516%
2026-09-15	7.3600	7.6700	6.2500	6.2500	-19.666%	87	22,995	+22.080%
2026-09-14	7.0000	8.5000	6.5000	7.7800	+19.692%	399	23,013	-1.928%
2026-09-11	7.2100	7.5000	6.1500	6.5000	-3.704%	330	23,144	+17.385%
2026-09-10	6.0000	6.8500	5.9700	6.7500	+3.846%	102	23,293	+13.037%
2026-09-09	6.8000	6.8700	6.4700	6.5000	-5.109%	155	23,286	+17.385%
2026-09-08	6.9000	7.0500	6.3500	6.8500	-12.404%	276	23,293	+11.387%
2026-09-04	9.5500	9.5500	7.5000	7.8200	-21.407%	661	23,267	-2.430%
2026-09-03	8.6500	11.1800	8.5500	9.9500	+35.374%	730	23,267	-23.317%
2026-09-02	7.9800	8.2500	6.8800	7.3500	-11.446%	157	23,005	+3.810%
2026-09-01	8.3000	9.6500	8.0300	8.3000	-22.430%	226	23,004	-8.072%
2026-08-31	10.9500	11.0000	10.2500	10.7000	-11.570%	192	22,981	-28.692%
2026-08-28	10.2600	12.8500	10.0000	12.1000	+20.518%	934	22,947	-36.942%
2026-08-27	8.1000	10.5000	7.5500	10.0400	+22.439%	1,139	23,175	-24.004%
2026-08-26	8.1000	8.2800	7.8200	8.2000	+8.609%	1,302	22,997	-6.951%
2026-08-25	7.1500	7.5800	7.1000	7.5500	+0.667%	177	23,050	+1.060%
2026-08-24	6.9000	7.8000	6.9000	7.5000	+5.634%	229	23,157	+1.733%
2026-08-21	6.7600	7.4000	6.6500	7.1000	+3.048%	260	23,285	+7.465%
2026-08-20	7.0000	7.2100	6.4000	6.8900	-1.571%	232	23,307	+10.740%
2026-08-19	7.0500	7.7500	6.8400	7.0000	0.000%	266	23,345	+9.000%
2026-08-18	7.0000	7.3000	6.6000	7.0000	+1.892%	1,149	23,232	+9.000%
2026-08-17	8.4200	8.5000	6.7000	6.8700	-25.730%	436	22,614	+11.063%
2026-08-14	9.6700	10.1500	9.1000	9.2500	-6.942%	365	22,682	-17.514%
2026-08-13	10.5000	11.0500	9.2500	9.9400	+1.740%	269	22,685	-23.239%
2026-08-12	11.4000	11.4000	9.4000	9.7700	-19.918%	643	22,736	-21.904%
2026-08-11	13.6000	13.6000	12.0000	12.2000	-9.630%	470	22,786	-37.459%
2026-08-10	13.5800	16.3000	13.0000	13.5000	+2.896%	831	22,655	-43.481%
2026-08-07	13.5000	14.8000	12.7000	13.1200	-5.612%	929	22,982	-41.845%
2026-08-06	11.0000	14.0000	11.0000	13.9000	+17.797%	766	22,724	-45.108%
2026-08-05	13.4700	13.5500	10.8000	11.8000	-7.087%	1,003	22,528	-35.339%
2026-08-04	9.8000	14.1000	9.5000	12.7000	+14.932%	3,662	22,869	-39.921%
2026-08-03	8.0500	11.8500	7.3500	11.0500	+61.314%	2,281	20,481	-30.950%
2026-07-31	5.6500	7.0000	5.2000	6.8500	+18.103%	1,151	21,536	+11.387%
2026-07-30	5.6500	6.6000	4.2300	5.8000	+118.868%	4,861	21,652	+31.552%
2026-07-29	3.1500	3.1900	2.6000	2.6500	-10.774%	524	23,785	+187.925%
2026-07-28	3.2000	3.5000	2.9700	2.9700	0.000%	241	23,678	+156.902%
2026-07-27	3.1000	3.3000	2.8500	2.9700	+7.220%	152	23,664	+156.902%
2026-07-24	3.1400	3.1400	2.7500	2.7700	-7.667%	705	23,687	+175.451%
2026-07-23	3.5400	3.5400	2.7000	3.0000	-18.919%	912	23,040	+154.333%
2026-07-22	3.9500	3.9900	3.5000	3.7000	-11.058%	456	22,832	+106.216%
2026-07-21	4.1000	4.3500	4.0000	4.1600	-6.726%	272	22,921	+83.413%
2026-07-20	4.0500	4.6500	3.9000	4.4600	+0.225%	638	22,879	+71.076%
2026-07-17	4.0000	4.6500	4.0000	4.4500	-5.319%	491	22,692	+71.461%
2026-07-16	4.5500	5.2000	4.3000	4.7000	+6.818%	1,031	22,577	+62.340%
2026-07-15	4.1000	4.7500	3.8000	4.4000	+17.333%	751	22,184	+73.409%
2026-07-14	3.4500	3.8500	3.4500	3.7500	-10.714%	380	22,204	+103.467%
2026-07-13	3.9500	4.4500	3.9500	4.2000	+5.000%	152	22,061	+81.667%
2026-07-10	4.0000	4.2800	3.7000	4.0000	+5.263%	383	21,997	+90.750%
2026-07-09	3.3500	3.8000	3.1500	3.8000	+2.703%	831	22,031	+100.789%
2026-07-08	3.7500	3.9000	3.5500	3.7000	-11.905%	904	21,750	+106.216%
2026-07-07	4.4300	5.0500	4.1500	4.2000	-4.977%	1,237	21,684	+81.667%
2026-07-06	4.5000	4.6000	4.0500	4.4200	-5.957%	342	20,658	+72.624%
2026-07-02	4.4400	5.0000	4.3500	4.7000	+6.335%	858	20,546	+62.340%
2026-07-01	3.9500	4.9000	3.9000	4.4200	+17.867%	2,050	20,546	+72.624%
2026-06-30	3.7000	4.0500	3.5000	3.7500	+4.457%	571	20,542	+103.467%
2026-06-29	4.4000	4.4000	3.5500	3.5900	-14.524%	935	20,226	+112.535%
2026-06-26	3.1500	4.2000	3.1500	4.2000	+42.857%	751	19,675	+81.667%
2026-06-25	3.0000	3.2000	2.7000	2.9400	-10.909%	964	19,770	+159.524%
2026-06-24	3.5000	3.8500	3.2300	3.3000	-9.589%	294	19,634	+131.212%
2026-06-23	4.4800	4.4800	3.5000	3.6500	+7.353%	238	19,547	+109.041%
2026-06-22	4.0000	4.3000	3.4000	3.4000	-20.930%	424	19,501	+124.412%
2026-06-18	4.0000	4.5000	3.8700	4.3000	+7.500%	314	18,869	+77.442%
2026-06-17	4.5700	4.7000	3.9000	4.0000	-16.667%	842	18,869	+90.750%
2026-06-16	5.2000	5.4000	4.7500	4.8000	-12.727%	1,182	18,869	+58.958%
2026-06-15	5.2000	5.8500	5.1500	5.5000	+10.000%	600	19,149	+38.727%
2026-06-12	5.0500	5.0500	4.6000	5.0000	+0.402%	704	19,083	+52.600%
2026-06-11	4.7500	5.0000	4.2900	4.9800	-0.400%	540	18,996	+53.213%
2026-06-10	5.3200	5.8000	4.9400	5.0000	-8.759%	493	18,979	+52.600%
2026-06-09	6.3500	6.6000	5.2000	5.4800	-18.209%	580	18,862	+39.234%
2026-06-08	6.4700	6.7000	6.1500	6.7000	-1.471%	1,084	18,695	+13.881%
2026-06-05	8.2000	8.2500	6.4800	6.8000	-17.073%	941	18,490	+12.206%
2026-06-04	9.1000	9.4500	8.0000	8.2000	-6.818%	397	18,581	-6.951%
2026-06-03	10.0200	10.4000	8.1000	8.8000	-17.757%	1,297	18,434	-13.295%
2026-06-02	11.3600	12.8000	10.4000	10.7000	-25.694%	2,533	18,426	-28.692%
2026-06-01	11.1000	14.8000	11.1000	14.4000	+36.493%	3,133	18,891	-47.014%
2026-05-29	7.5000	10.5500	7.5000	10.5500	+58.647%	2,110	18,915	-27.678%
2026-05-28	5.6000	7.5500	5.4000	6.6500	+24.299%	2,953	19,317	+14.737%
2026-05-27	5.1000	5.5500	5.1000	5.3500	-3.604%	686	18,403	+42.617%
2026-05-26	5.4500	5.8400	5.3000	5.5500	-3.141%	328	18,438	+37.477%
2026-05-22	5.9500	6.3500	5.6000	5.7300	-3.697%	180	18,435	+33.159%
2026-05-21	6.2500	6.3200	5.6500	5.9500	-0.833%	374	18,418	+28.235%
2026-05-20	5.2500	6.0000	5.0900	6.0000	+5.263%	302	18,418	+27.167%
2026-05-19	7.0000	7.1000	5.4500	5.7000	-5.158%	345	18,406	+33.860%
2026-05-18	5.8800	6.4100	5.5000	6.0100	-2.593%	391	18,406	+26.955%
2026-05-15	5.4000	6.9000	5.0500	6.1700	+25.918%	1,285	18,406	+23.663%
2026-05-14	4.5500	5.2500	4.1900	4.9000	+11.364%	1,155	18,633	+55.714%
2026-05-13	3.9500	4.4000	3.8000	4.4000	+4.762%	815	18,104	+73.409%
2026-05-12	4.7500	4.7500	4.1500	4.2000	-7.692%	561	18,104	+81.667%
2026-05-11	4.3400	4.7500	4.2500	4.5500	-5.208%	498	18,104	+67.692%
2026-05-08	4.8900	5.1300	4.6000	4.8000	-5.138%	462	17,831	+58.958%
2026-05-07	5.0000	5.9500	4.9000	5.0600	+13.199%	1,138	17,578	+50.791%
2026-05-06	4.0000	4.8000	3.8000	4.4700	+7.711%	587	18,013	+70.694%
2026-05-05	4.4500	4.6000	4.0000	4.1500	-3.488%	352	17,677	+83.855%
2026-05-04	4.7000	5.2500	4.3000	4.3000	-11.340%	396	17,614	+77.442%
2026-05-01	4.9000	5.3500	4.7600	4.8500	+5.435%	429	17,479	+57.320%
2026-04-30	4.9500	5.3500	3.8100	4.6000	-34.286%	2,468	17,479	+65.870%
2026-04-29	8.2000	8.2000	6.9000	7.0000	-13.043%	596	16,422	+9.000%
2026-04-28	7.4000	8.1400	7.2000	8.0500	+7.333%	339	16,541	-5.217%
2026-04-27	6.6500	7.6800	6.5000	7.5000	+4.895%	465	16,675	+1.733%
2026-04-24	6.4000	7.1500	6.0000	7.1500	+20.168%	288	16,784	+6.713%
2026-04-23	7.0000	7.0000	5.6000	5.9500	-21.711%	666	16,797	+28.235%
2026-04-22	7.4000	7.7000	6.5000	7.6000	+17.465%	561	16,564	+0.395%
2026-04-21	6.0000	7.2100	5.8000	6.4700	+10.034%	366	16,773	+17.929%
2026-04-20	6.6300	6.7000	5.8000	5.8800	-10.638%	704	16,777	+29.762%
2026-04-17	7.1000	8.0900	6.4000	6.5800	-1.497%	1,635	16,897	+15.957%
2026-04-16	7.2500	7.2500	5.9000	6.6800	+9.508%	1,346	17,087	+14.222%
2026-04-15	4.4500	6.3700	4.4500	6.1000	+35.556%	1,919	17,434	+25.082%
2026-04-14	4.0500	5.0700	4.0500	4.5000	+15.385%	1,103	17,853	+69.556%
2026-04-13	2.6300	3.9000	2.6000	3.9000	+53.543%	1,345	17,984	+95.641%
2026-04-10	2.4200	2.7000	2.3200	2.5400	+6.276%	631	17,602	+200.394%
2026-04-09	2.2900	2.3900	1.9700	2.3900	+6.222%	1,593	17,341	+219.247%
2026-04-08	2.4300	2.5500	2.1200	2.2500	+4.651%	433	17,296	+239.111%
2026-04-07	2.2000	2.2400	2.0500	2.1500	-3.153%	126	17,268	+254.884%
2026-04-06	2.4600	2.5400	2.1700	2.2200	-7.500%	1,699	17,226	+243.694%
2026-04-02	2.2900	2.4000	2.1700	2.4000	+1.695%	96	17,176	+217.917%
2026-04-01	2.4000	2.5900	2.3200	2.3600	+1.288%	305	17,176	+223.305%
2026-03-31	2.8700	2.8700	2.2000	2.3300	+4.955%	313	17,160	+227.468%
2026-03-30	2.1700	2.2800	2.0000	2.2200	+5.213%	308	17,141	+243.694%
2026-03-27	2.1000	2.2100	2.0000	2.1100	-4.091%	416	17,076	+261.611%
2026-03-26	2.4000	2.5000	2.1600	2.2000	-8.333%	327	16,866	+246.818%
2026-03-25	2.6500	2.6500	2.3100	2.4000	-5.138%	250	16,736	+217.917%
2026-03-24	2.8300	2.8500	2.4200	2.5300	-12.457%	333	16,648	+201.581%
2026-03-23	3.2000	3.2500	2.8300	2.8900	-9.688%	1,044	16,516	+164.014%
2026-03-20	3.3500	3.4000	3.1000	3.2000	-7.246%	384	16,036	+138.438%
2026-03-19	3.7500	3.8000	3.3700	3.4500	-8.000%	330	16,052	+121.159%
2026-03-18	4.0000	4.1500	3.7000	3.7500	-7.407%	403	15,881	+103.467%
2026-03-17	4.5500	4.6500	4.0500	4.0500	-10.989%	275	15,682	+88.395%
2026-03-16	4.6500	4.7000	4.3200	4.5500	-2.151%	451	15,630	+67.692%
2026-03-13	5.0000	5.2800	4.5500	4.6500	-11.429%	489	15,604	+64.086%
2026-03-12	5.5000	5.6000	5.2500	5.2500	-3.670%	78	15,344	+45.333%
2026-03-11	5.8200	6.1000	5.2500	5.4500	-5.217%	503	15,298	+40.000%
2026-03-10	6.5000	6.5000	5.6500	5.7500	-8.875%	272	15,289	+32.696%
2026-03-09	6.6000	6.8000	5.9500	6.3100	-7.206%	1,100	15,193	+20.919%
2026-03-06	7.1500	7.6000	6.7000	6.8000	-5.424%	754	14,503	+12.206%
2026-03-05	6.5900	7.3000	6.5900	7.1900	+9.771%	495	14,387	+6.120%
2026-03-04	6.7500	7.2500	6.2500	6.5500	-3.392%	349	14,641	+16.489%
2026-03-03	5.9300	6.8500	5.6500	6.7800	+14.915%	441	14,602	+12.537%
2026-03-02	5.9200	6.2500	5.7000	5.9000	+4.610%	339	14,389	+29.322%
2026-02-27	5.8500	6.1500	5.4500	5.6400	-11.181%	134	14,161	+35.284%
2026-02-26	6.4500	7.0000	6.0500	6.3500	+5.833%	173	14,175	+20.157%
2026-02-25	4.9500	6.1000	4.9500	6.0000	+21.212%	237	14,240	+27.167%
2026-02-24	4.4000	5.0000	4.4000	4.9500	+10.000%	191	14,240	+54.141%
2026-02-23	5.1000	5.1000	4.4000	4.5000	-15.888%	488	14,266	+69.556%
2026-02-20	5.4500	5.6000	5.2000	5.3500	-4.464%	160	14,231	+42.617%
2026-02-19	5.6500	6.1500	5.4000	5.6000	+0.901%	121	14,148	+36.250%
2026-02-18	5.3400	5.7000	5.1500	5.5500	+5.714%	158	14,090	+37.477%
2026-02-17	5.9500	5.9500	5.1900	5.2500	-13.934%	394	14,076	+45.333%
2026-02-13	6.2500	6.4300	5.7000	6.1000	-2.400%	1,184	13,763	+25.082%
2026-02-12	6.6000	6.6000	5.8500	6.2500	-3.101%	179	13,763	+22.080%
2026-02-11	7.1000	7.1000	6.1500	6.4500	-9.155%	236	13,704	+18.295%
2026-02-10	7.7100	8.6000	7.0800	7.1000	-2.873%	450	13,616	+7.465%
2026-02-09	6.5000	7.3500	6.0000	7.3100	+20.230%	487	13,713	+4.378%
2026-02-06	5.6800	6.1000	5.2500	6.0800	+9.550%	494	13,790	+25.493%
2026-02-05	6.3500	6.3500	5.2500	5.5500	-18.978%	1,085	13,518	+37.477%
2026-02-04	6.4500	7.2700	6.2500	6.8500	+7.031%	346	13,154	+11.387%
2026-02-03	7.1500	7.1500	6.0300	6.4000	-13.747%	444	13,066	+19.219%
2026-02-02	9.0500	9.0500	7.4000	7.4200	-15.200%	409	12,823	+2.830%
2026-01-30	10.7000	10.7000	8.4000	8.7500	-9.420%	723	12,578	-12.800%
2026-01-29	9.5500	11.5000	7.9400	9.6600	-51.335%	3,219	12,370	-21.014%
2026-01-28	19.0000	19.8500	18.1000	19.8500	+5.585%	873	11,154	-61.562%
2026-01-27	17.0000	19.2500	17.0000	18.8000	+12.913%	462	11,166	-59.415%
2026-01-26	15.3000	17.3400	14.6000	16.6500	+7.419%	297	11,506	-54.174%
2026-01-23	11.6000	17.0000	11.6000	15.5000	+33.621%	665	11,623	-50.774%
2026-01-22	10.7000	12.2000	10.7000	11.6000	+12.077%	401	11,508	-34.224%
2026-01-21	11.2000	11.2500	9.9500	10.3500	-12.658%	356	11,352	-26.280%
2026-01-20	11.6500	12.0500	11.1500	11.8500	-7.422%	170	11,251	-35.612%
2026-01-16	13.2000	13.7500	12.8000	12.8000	-3.104%	187	11,212	-40.391%
2026-01-15	13.5000	13.8000	12.9900	13.2100	-0.151%	208	11,212	-42.241%
2026-01-14	14.8500	14.8700	12.9000	13.2300	-14.091%	219	11,071	-42.328%
2026-01-13	15.3700	15.4000	14.2000	15.4000	-2.532%	233	11,052	-50.455%
2026-01-12	16.0000	17.0500	15.8000	15.8000	-6.454%	126	10,960	-51.709%
2026-01-09	16.0500	16.8900	15.5000	16.8900	-0.059%	104	10,927	-54.825%
2026-01-08	17.5500	17.5500	16.4000	16.9000	-6.371%	238	10,853	-54.852%
2026-01-07	16.8700	19.7000	16.8700	18.0500	+8.084%	191	10,819	-57.729%
2026-01-06	15.6500	16.7000	15.0100	16.7000	+8.442%	604	10,787	-54.311%
2026-01-05	16.0000	16.1500	15.4000	15.4000	-2.222%	474	10,741	-50.455%
2026-01-02	18.0000	18.2000	15.4500	15.7500	-13.934%	534	10,636	-51.556%
2025-12-31	19.1500	19.1500	18.2000	18.3000	-4.935%	751	10,020	-58.306%
2025-12-30	19.0500	19.7000	19.0500	19.2500	+0.417%	80	10,020	-60.364%
2025-12-29	18.9900	20.0000	18.7000	19.1700	-3.035%	62	10,038	-60.198%
2025-12-26	19.9500	20.0500	19.6000	19.7700	-2.611%	50	10,054	-61.406%
2025-12-24	20.0500	20.7500	20.0500	20.3000	+0.148%	74	10,056	-62.414%
2025-12-23	20.6000	20.6000	20.0000	20.2700	+0.446%	74	10,056	-62.358%
2025-12-22	21.0000	21.0000	20.0500	20.1800	+0.900%	37	10,070	-62.190%
2025-12-19	20.7000	21.3600	20.0000	20.0000	-3.428%	29	10,070	-61.850%
2025-12-18	20.1000	21.4100	20.1000	20.7100	+7.306%	72	10,062	-63.158%
2025-12-17	19.0000	19.5000	18.8000	19.3000	+0.783%	21	10,060	-60.466%
2025-12-16	18.4900	19.5000	18.4900	19.1500	-1.795%	90	10,072	-60.157%
2025-12-15	20.8300	20.8300	18.8700	19.5000	-7.583%	144	10,071	-60.872%
2025-12-12	22.0500	22.1000	21.0000	21.1000	-9.636%	193	10,053	-63.839%
2025-12-11	21.6200	23.7000	21.6200	23.3500	+6.136%	53	10,169	-67.323%
2025-12-10	23.3000	23.3000	21.2500	22.0000	-13.725%	183	10,173	-65.318%
2025-12-09	25.0000	25.7500	25.0000	25.5000	+0.592%	50	10,089	-70.078%
2025-12-08	23.5500	25.6200	23.5500	25.3500	+8.892%	68	10,090	-69.901%
2025-12-05	23.3000	23.3000	22.0500	23.2800	+2.330%	44	10,123	-67.225%
2025-12-04	22.2500	22.7500	21.6800	22.7500	+3.315%	44	10,124	-66.462%
2025-12-03	20.6500	23.1000	20.5000	22.0200	-10.342%	274	10,104	-65.350%
2025-12-02	23.8000	25.3500	23.8000	24.5600	+2.547%	60	10,048	-68.933%
2025-12-01	23.8000	24.4500	23.1500	23.9500	-5.336%	71	10,041	-68.142%
2025-11-28	24.8000	25.9300	24.4500	25.3000	+3.476%	116	10,009	-69.842%
2025-11-26	23.7500	24.8000	22.3000	24.4500	+14.789%	147	10,024	-68.793%
2025-11-25	20.4500	21.8000	18.5000	21.3000	+3.650%	424	10,024	-64.178%
2025-11-24	20.8000	21.0900	19.3100	20.5500	+0.686%	399	9,979	-62.871%
2025-11-21	23.4000	23.4000	20.4100	20.4100	-16.524%	402	9,950	-62.616%
2025-11-20	26.6000	26.8500	23.3300	24.4500	-5.598%	373	9,958	-68.793%
2025-11-19	27.5500	28.8000	25.0000	25.9000	-10.007%	329	9,833	-70.541%
2025-11-18	29.2000	30.3500	27.0000	28.7800	-11.718%	485	9,671	-73.489%
2025-11-17	33.8000	33.9600	32.3000	32.6000	-3.120%	12	9,545	-76.595%
2025-11-14	30.0000	34.3100	30.0000	33.6500	+6.151%	148	9,543	-77.325%
2025-11-13	34.5500	35.0500	31.2500	31.7000	-6.929%	342	9,542	-75.931%
2025-11-12	32.6500	34.6300	30.3000	34.0600	+3.306%	159	9,821	-77.598%
2025-11-11	31.4000	32.9700	30.5000	32.9700	+3.031%	27	9,695	-76.858%
2025-11-10	30.3000	32.6700	30.2000	32.0000	+8.291%	81	9,695	-76.156%
2025-11-07	30.0000	30.5000	28.9000	29.5500	-1.500%	490	9,668	-74.179%
2025-11-06	31.9700	32.3500	29.8500	30.0000	-8.537%	1,821	10,047	-74.567%
2025-11-05	34.0000	34.9500	32.8000	32.8000	-6.152%	65	8,377	-76.738%
2025-11-04	33.4800	34.9500	32.7000	34.9500	+0.576%	429	8,352	-78.169%
2025-11-03	37.6000	38.5000	34.7500	34.7500	-5.827%	56	8,212	-78.043%
2025-10-31	39.5000	39.6000	36.0000	36.9000	-6.865%	579	8,212	-79.322%
2025-10-30	42.5000	44.6000	38.0000	39.6200	-20.760%	333	7,823	-80.742%
2025-10-29	49.2500	50.0000	46.1500	50.0000	+3.093%	142	7,675	-84.740%
2025-10-28	48.0000	51.5000	46.5800	48.5000	+15.752%	531	7,596	-84.268%
2025-10-27	40.0000	41.9000	39.5200	41.9000	+11.288%	70	7,329	-81.790%
2025-10-24	36.5000	38.1500	36.5000	37.6500	-0.133%	36	7,329	-79.734%
2025-10-23	37.6000	37.7000	37.6000	37.7000	+4.288%	2	7,332	-79.761%
2025-10-22	35.5200	38.0000	35.5200	36.1500	+5.486%	213	7,334	-78.893%
2025-10-21	33.5000	34.2700	32.9000	34.2700	+0.646%	20	7,197	-77.736%
2025-10-20	33.2500	34.5900	32.7700	34.0500	-0.205%	81	7,188	-77.592%
2025-10-17	31.8000	34.1200	31.8000	34.1200	+4.024%	29	7,222	-77.638%
2025-10-16	34.4000	34.4400	32.8000	32.8000	-3.216%	47	7,220	-76.738%
2025-10-15	33.9700	35.0000	33.1500	33.8900	+0.564%	94	7,216	-77.486%
2025-10-14	31.9000	33.7000	31.9000	33.7000	-1.318%	28	7,162	-77.359%
2025-10-13	34.5000	34.5000	33.5000	34.1500	+1.335%	346	7,161	-77.657%
2025-10-10	37.4000	37.4000	33.7000	33.7000	-9.042%	570	6,921	-77.359%
2025-10-09	37.0000	37.0500	35.8000	37.0500	-2.628%	34	6,517	-79.406%
2025-10-08	38.5500	38.5500	37.4500	38.0500	+1.197%	20	6,499	-79.947%
2025-10-07	38.5600	38.5600	36.8500	37.6000	-5.528%	20	6,498	-79.707%
2025-10-06	34.4000	40.4500	34.4000	39.8000	+15.731%	142	6,498	-80.829%
2025-10-03	33.9000	35.0000	33.9000	34.3900	+1.445%	35	6,511	-77.813%
2025-10-02	35.0000	36.0000	31.8000	33.9000	-3.004%	77	6,504	-77.493%
2025-10-01	32.9000	35.1000	32.0000	34.9500	+4.328%	35	6,501	-78.169%
2025-09-30	31.8200	34.0000	31.2500	33.5000	+2.855%	47	6,506	-77.224%
2025-09-29	31.5000	33.3000	31.5000	32.5700	+3.726%	70	6,533	-76.574%
2025-09-26	31.2800	32.3000	30.0800	31.4000	+5.724%	54	6,565	-75.701%
2025-09-25	31.2000	31.2000	29.7000	29.7000	-5.081%	17	6,586	-74.310%
2025-09-24	31.5900	32.0000	30.6900	31.2900	-0.981%	32	6,586	-75.615%
2025-09-23	33.0000	33.0000	31.5000	31.6000	-5.389%	55	6,586	-75.854%
2025-09-22	33.4000	33.9500	32.3500	33.4000	-2.624%	48	6,598	-77.156%
2025-09-19	31.5800	34.3000	31.5800	34.3000	+9.760%	80	6,593	-77.755%
2025-09-18	31.3000	32.5000	30.7500	31.2500	+1.428%	51	6,590	-75.584%
2025-09-17	31.2500	31.4000	30.3400	30.8100	-1.691%	63	6,589	-75.235%
2025-09-16	32.4500	32.8200	31.3400	31.3400	-5.942%	68	6,579	-75.654%
2025-09-15	31.5600	33.3200	31.5600	33.3200	+5.778%	65	6,565	-77.101%
2025-09-12	28.6500	32.0300	28.6500	31.5000	+14.964%	203	6,539	-75.778%
2025-09-11	27.5500	27.9000	26.6000	27.4000	0.000%	53	6,637	-72.153%
2025-09-10	27.2900	27.5400	25.8500	27.4000	+5.588%	56	6,619	-72.153%
2025-09-09	25.9100	26.4000	25.9000	25.9500	+1.170%	35	6,614	-70.597%
2025-09-08	26.1000	27.0000	25.6500	25.6500	+1.584%	105	6,591	-70.253%
2025-09-05	29.1500	29.1500	24.6000	25.2500	-14.983%	96	6,621	-69.782%
2025-09-04	29.2000	29.8600	29.2000	29.7000	+2.414%	20	6,602	-74.310%
2025-09-03	29.2800	30.0600	28.3500	29.0000	+0.346%	40	6,604	-73.690%
2025-09-02	27.5000	29.4200	27.3000	28.9000	-4.178%	26	6,609	-73.599%
2025-08-29	30.6200	31.0100	29.5000	30.1600	-3.457%	69	6,618	-74.702%
2025-08-28	30.3600	31.3200	29.8000	31.2400	+3.787%	32	6,618	-75.576%
2025-08-27	28.4000	30.1000	27.7000	30.1000	+5.986%	84	6,600	-74.651%
2025-08-26	28.7500	29.2500	27.5000	28.4000	-4.538%	149	6,598	-73.134%
2025-08-25	30.9300	30.9300	29.6200	29.7500	-3.753%	63	6,504	-74.353%
2025-08-22	30.0500	31.4500	30.0000	30.9100	+0.980%	69	6,516	-75.315%
2025-08-21	30.0000	31.4000	30.0000	30.6100	+1.023%	35	6,512	-75.074%
2025-08-20	32.5000	32.5000	30.1500	30.3000	-5.754%	89	6,522	-74.818%
2025-08-19	35.0000	35.0000	31.7000	32.1500	-7.482%	609	6,492	-76.267%
2025-08-18	37.1000	37.1000	34.6000	34.7500	-5.827%	142	6,420	-78.043%
2025-08-15	37.7700	38.0000	36.9000	36.9000	-4.031%	27	6,461	-79.322%
2025-08-14	37.7500	38.8500	37.5500	38.4500	+4.201%	20	6,456	-80.156%
2025-08-13	40.8000	41.1000	36.9000	36.9000	-8.889%	52	6,471	-79.322%
2025-08-12	38.8700	41.0500	38.8700	40.5000	+2.402%	11	6,461	-81.160%
2025-08-11	37.1600	39.8000	37.1600	39.5500	+4.907%	25	6,457	-80.708%
2025-08-08	38.8900	38.8900	37.1000	37.7000	-0.789%	79	6,439	-79.761%
2025-08-07	40.0000	40.0000	37.0900	38.0000	-5.000%	42	6,474	-79.921%
2025-08-06	41.7400	41.7400	39.4900	40.0000	-2.558%	51	6,493	-80.925%
2025-08-05	44.4200	44.5000	40.8900	41.0500	-7.022%	106	6,483	-81.413%
2025-08-04	42.9000	44.9400	42.9000	44.1500	+11.069%	72	6,500	-82.718%
2025-08-01	43.0000	43.0000	39.0200	39.7500	-10.594%	90	6,467	-80.805%
2025-07-31	53.6000	53.6000	43.4500	44.4600	+30.765%	670	6,446	-82.839%
2025-07-30	34.9900	34.9900	34.0000	34.0000	-1.734%	20	6,095	-77.559%
2025-07-29	35.5500	36.4000	34.5700	34.6000	+2.367%	81	6,094	-77.948%
2025-07-28	35.4500	35.4500	33.5000	33.8000	-4.654%	32	6,064	-77.426%
2025-07-25	34.0300	36.9000	34.0300	35.4500	+3.655%	116	6,043	-78.477%
2025-07-24	33.0000	34.2000	33.0000	34.2000	+7.717%	10	5,974	-77.690%
2025-07-23	31.2500	31.7500	31.2500	31.7500	-1.152%	9	5,967	-75.969%
2025-07-22	33.0000	33.0000	32.1200	32.1200	-4.262%	3	5,964	-76.245%
2025-07-21	32.7200	33.8700	32.7200	33.5500	-1.324%	62	5,963	-77.258%
2025-07-18	35.5000	35.5000	33.2500	34.0000	-3.765%	106	5,939	-77.559%
2025-07-17	33.1000	35.7500	33.1000	35.3300	+7.061%	107	5,875	-78.404%
2025-07-16	32.3500	33.0000	32.0000	33.0000	-0.901%	19	5,816	-76.879%
2025-07-15	31.8000	33.3000	31.8000	33.3000	+4.882%	44	5,808	-77.087%
2025-07-14	31.3500	31.9800	31.2900	31.7500	-0.967%	34	5,768	-75.969%
2025-07-11	32.4000	32.5500	32.0600	32.0600	+2.297%	11	5,768	-76.201%
2025-07-10	30.9200	31.3500	30.3000	31.3400	-0.508%	381	5,765	-75.654%
2025-07-09	33.0000	33.0000	30.9000	31.5000	+6.635%	72	5,574	-75.778%
2025-07-08	29.2300	29.5500	29.2300	29.5400	-1.533%	37	5,542	-74.171%
2025-07-07	30.6200	30.6200	29.2500	30.0000	-2.597%	13	5,534	-74.567%
2025-07-03	29.2000	31.1500	29.2000	30.8000	+12.491%	20	5,540	-75.227%
2025-07-02	27.8000	28.5200	27.3800	27.3800	-4.931%	59	5,540	-72.133%
2025-07-01	29.5000	29.5400	28.4500	28.8000	-8.222%	20	5,538	-73.507%
2025-06-30	30.9500	31.3800	30.8200	31.3800	+4.496%	5	5,540	-75.685%
2025-06-27	30.3000	30.7700	30.0300	30.0300	-1.541%	15	5,537	-74.592%
2025-06-26	28.4500	30.5000	28.4500	30.5000	+7.774%	16	5,541	-74.984%
2025-06-25	28.0000	28.5500	27.5000	28.3000	+1.071%	72	5,539	-73.039%
2025-06-24	27.7700	28.0000	27.7700	28.0000	+5.105%	6	5,533	-72.750%
2025-06-23	23.8900	26.9000	23.8800	26.6400	+8.513%	2,785	5,534	-71.359%
2025-06-20	25.4500	25.4500	24.5500	24.5500	-4.992%	4	3,489	-68.921%
2025-06-18	24.9400	25.8400	24.9200	25.8400	+0.937%	177	3,622	-70.472%
2025-06-17	25.5000	25.6000	25.4500	25.6000	0.000%	19	3,622	-70.195%
2025-06-16	26.0000	26.3000	25.5700	25.6000	+4.065%	30	3,632	-70.195%
2025-06-13	25.3800	25.3800	24.6000	24.6000	-4.280%	68	3,631	-68.984%
2025-06-12	24.2000	26.0000	24.2000	25.7000	+7.083%	49	3,602	-70.311%
2025-06-11	23.9000	24.0000	23.9000	24.0000	+3.896%	2	3,577	-68.208%
2025-06-10	23.0100	23.1000	22.6200	23.1000	-2.449%	10	3,576	-66.970%
2025-06-09	23.0000	23.6800	23.0000	23.6800	+0.467%	3	3,569	-67.779%
2025-06-06	23.5500	23.5700	23.3000	23.5700	+4.200%	18	3,568	-67.628%
2025-06-05	21.8200	22.6200	21.8200	22.6200	+7.204%	9	3,565	-66.269%
2025-06-04	21.7500	21.9000	21.1000	21.1000	-0.939%	11	3,563	-63.839%
2025-06-03	21.5800	21.5800	21.2500	21.3000	+1.332%	47	3,556	-64.178%
2025-05-29	21.0200	21.0200	21.0200	21.0200	-2.910%	1	3,546	-63.701%
2025-05-27	21.5000	21.6500	21.0500	21.6500	+8.250%	24	3,545	-64.758%
2025-05-23	20.0000	20.0000	20.0000	20.0000	-3.846%	2	3,543	-61.850%
2025-05-22	22.0500	22.2000	20.8000	20.8000	+0.386%	5	3,543	-63.317%
2025-05-21	21.0000	21.0000	20.7200	20.7200	-1.568%	2	3,539	-63.176%
2025-05-20	20.5300	21.0900	20.5300	21.0500	-1.865%	3	3,539	-63.753%
2025-05-19	21.0000	21.6500	21.0000	21.4500	+7.250%	14	3,540	-64.429%
2025-05-16	19.3800	20.0000	19.3800	20.0000	-0.990%	4	3,537	-61.850%
2025-05-15	20.1300	20.8500	20.1300	20.2000	+1.763%	5	3,537	-62.228%
2025-05-14	19.8000	20.5000	19.4000	19.8500	+4.474%	33	3,534	-61.562%
2025-05-13	18.0000	19.0000	17.7700	19.0000	+4.396%	92	3,531	-59.842%
2025-05-12	17.3000	18.2000	16.9300	18.2000	+8.982%	18	3,528	-58.077%
2025-05-09	16.9900	16.9900	16.7000	16.7000	-10.695%	10	3,523	-54.311%
2025-05-08	18.0000	18.8800	17.4500	18.7000	+11.310%	158	3,521	-59.198%
2025-05-07	16.9000	16.9000	16.2500	16.8000	-1.351%	8	3,401	-54.583%
2025-05-06	17.3000	17.3000	17.0300	17.0300	-0.117%	4	3,398	-55.197%
2025-05-05	16.2500	17.6500	16.2500	17.0500	+3.021%	566	3,398	-55.249%
2025-05-02	15.8500	17.3000	15.8500	16.5500	+16.961%	450	2,932	-53.897%
2025-05-01	16.1500	16.7500	14.1500	14.1500	+68.854%	268	2,725	-46.078%
2025-04-30	7.8000	8.3800	7.8000	8.3800	+0.119%	2	2,873	-8.950%
2025-04-29	8.3700	8.3700	8.3700	8.3700	+6.084%	2	2,871	-8.841%
2025-04-28	7.7100	7.8900	7.5500	7.8900	+0.638%	6	2,871	-3.295%
2025-04-25	7.8500	7.8500	7.8400	7.8400	+10.734%	4	2,873	-2.679%
2025-04-24	6.7300	7.0800	6.7300	7.0800	+32.336%	4	2,873	+7.768%
2025-04-22	5.1000	5.3500	5.1000	5.3500	+6.362%	7	2,873	+42.617%
2025-04-21	5.0000	5.0300	5.0000	5.0300	-11.754%	4	2,873	+51.690%
2025-04-17	6.1000	6.1000	5.7000	5.7000	-4.202%	3	2,871	+33.860%
2025-04-16	6.7000	6.7000	5.9500	5.9500	-23.226%	205	2,871	+28.235%
2025-04-15	7.7800	7.7800	7.7500	7.7500	-1.650%	9	2,718	-1.548%
2025-04-14	8.7500	8.7800	7.8800	7.8800	-8.902%	6	2,710	-3.173%
2025-04-11	7.9300	8.9000	7.9300	8.6500	+5.488%	68	2,706	-11.792%
2025-04-10	7.0000	8.2000	7.0000	8.2000	0.000%	4	2,675	-6.951%
2025-04-09	5.6000	9.8000	5.6000	8.2000	+49.091%	123	2,672	-6.951%
2025-04-08	6.0400	6.4000	5.5000	5.5000	+0.917%	93	2,566	+38.727%
2025-04-07	5.0800	6.1000	4.9000	5.4500	-12.097%	132	2,566	+40.000%
2025-04-04	7.0600	7.6200	6.1500	6.2000	-15.646%	76	2,485	+23.065%
2025-04-03	7.0000	7.3500	7.0000	7.3500	-5.161%	5	2,486	+3.810%