Dark

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

EOD

Aug 3, 2026

11.05+61.314%(+4.20)2,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.0500	11.8500	7.3500	11.0500	+61.314%	2,281	20,481	0.000%
2026-07-31	5.6500	7.0000	5.2000	6.8500	+18.103%	1,151	21,536	+61.314%
2026-07-30	5.6500	6.6000	4.2300	5.8000	+118.868%	4,861	21,652	+90.517%
2026-07-29	3.1500	3.1900	2.6000	2.6500	-10.774%	524	23,785	+316.981%
2026-07-28	3.2000	3.5000	2.9700	2.9700	0.000%	241	23,678	+272.054%
2026-07-27	3.1000	3.3000	2.8500	2.9700	+7.220%	152	23,664	+272.054%
2026-07-24	3.1400	3.1400	2.7500	2.7700	-7.667%	705	23,687	+298.917%
2026-07-23	3.5400	3.5400	2.7000	3.0000	-18.919%	912	23,040	+268.333%
2026-07-22	3.9500	3.9900	3.5000	3.7000	-11.058%	456	22,832	+198.649%
2026-07-21	4.1000	4.3500	4.0000	4.1600	-6.726%	272	22,921	+165.625%
2026-07-20	4.0500	4.6500	3.9000	4.4600	+0.225%	638	22,879	+147.758%
2026-07-17	4.0000	4.6500	4.0000	4.4500	-5.319%	491	22,692	+148.315%
2026-07-16	4.5500	5.2000	4.3000	4.7000	+6.818%	1,031	22,577	+135.106%
2026-07-15	4.1000	4.7500	3.8000	4.4000	+17.333%	751	22,184	+151.136%
2026-07-14	3.4500	3.8500	3.4500	3.7500	-10.714%	380	22,204	+194.667%
2026-07-13	3.9500	4.4500	3.9500	4.2000	+5.000%	152	22,061	+163.095%
2026-07-10	4.0000	4.2800	3.7000	4.0000	+5.263%	383	21,997	+176.250%
2026-07-09	3.3500	3.8000	3.1500	3.8000	+2.703%	831	22,031	+190.789%
2026-07-08	3.7500	3.9000	3.5500	3.7000	-11.905%	904	21,750	+198.649%
2026-07-07	4.4300	5.0500	4.1500	4.2000	-4.977%	1,237	21,684	+163.095%
2026-07-06	4.5000	4.6000	4.0500	4.4200	-5.957%	342	20,658	+150.000%
2026-07-02	4.4400	5.0000	4.3500	4.7000	+6.335%	858	20,546	+135.106%
2026-07-01	3.9500	4.9000	3.9000	4.4200	+17.867%	2,050	20,546	+150.000%
2026-06-30	3.7000	4.0500	3.5000	3.7500	+4.457%	571	20,542	+194.667%
2026-06-29	4.4000	4.4000	3.5500	3.5900	-14.524%	935	20,226	+207.799%
2026-06-26	3.1500	4.2000	3.1500	4.2000	+42.857%	751	19,675	+163.095%
2026-06-25	3.0000	3.2000	2.7000	2.9400	-10.909%	964	19,770	+275.850%
2026-06-24	3.5000	3.8500	3.2300	3.3000	-9.589%	294	19,634	+234.848%
2026-06-23	4.4800	4.4800	3.5000	3.6500	+7.353%	238	19,547	+202.740%
2026-06-22	4.0000	4.3000	3.4000	3.4000	-20.930%	424	19,501	+225.000%
2026-06-18	4.0000	4.5000	3.8700	4.3000	+7.500%	314	18,869	+156.977%
2026-06-17	4.5700	4.7000	3.9000	4.0000	-16.667%	842	18,869	+176.250%
2026-06-16	5.2000	5.4000	4.7500	4.8000	-12.727%	1,182	18,869	+130.208%
2026-06-15	5.2000	5.8500	5.1500	5.5000	+10.000%	600	19,149	+100.909%
2026-06-12	5.0500	5.0500	4.6000	5.0000	+0.402%	704	19,083	+121.000%
2026-06-11	4.7500	5.0000	4.2900	4.9800	-0.400%	540	18,996	+121.888%
2026-06-10	5.3200	5.8000	4.9400	5.0000	-8.759%	493	18,979	+121.000%
2026-06-09	6.3500	6.6000	5.2000	5.4800	-18.209%	580	18,862	+101.642%
2026-06-08	6.4700	6.7000	6.1500	6.7000	-1.471%	1,084	18,695	+64.925%
2026-06-05	8.2000	8.2500	6.4800	6.8000	-17.073%	941	18,490	+62.500%
2026-06-04	9.1000	9.4500	8.0000	8.2000	-6.818%	397	18,581	+34.756%
2026-06-03	10.0200	10.4000	8.1000	8.8000	-17.757%	1,297	18,434	+25.568%
2026-06-02	11.3600	12.8000	10.4000	10.7000	-25.694%	2,533	18,426	+3.271%
2026-06-01	11.1000	14.8000	11.1000	14.4000	+36.493%	3,133	18,891	-23.264%
2026-05-29	7.5000	10.5500	7.5000	10.5500	+58.647%	2,110	18,915	+4.739%
2026-05-28	5.6000	7.5500	5.4000	6.6500	+24.299%	2,953	19,317	+66.165%
2026-05-27	5.1000	5.5500	5.1000	5.3500	-3.604%	686	18,403	+106.542%
2026-05-26	5.4500	5.8400	5.3000	5.5500	-3.141%	328	18,438	+99.099%
2026-05-22	5.9500	6.3500	5.6000	5.7300	-3.697%	180	18,435	+92.845%
2026-05-21	6.2500	6.3200	5.6500	5.9500	-0.833%	374	18,418	+85.714%
2026-05-20	5.2500	6.0000	5.0900	6.0000	+5.263%	302	18,418	+84.167%
2026-05-19	7.0000	7.1000	5.4500	5.7000	-5.158%	345	18,406	+93.860%
2026-05-18	5.8800	6.4100	5.5000	6.0100	-2.593%	391	18,406	+83.860%
2026-05-15	5.4000	6.9000	5.0500	6.1700	+25.918%	1,285	18,406	+79.092%
2026-05-14	4.5500	5.2500	4.1900	4.9000	+11.364%	1,155	18,633	+125.510%
2026-05-13	3.9500	4.4000	3.8000	4.4000	+4.762%	815	18,104	+151.136%
2026-05-12	4.7500	4.7500	4.1500	4.2000	-7.692%	561	18,104	+163.095%
2026-05-11	4.3400	4.7500	4.2500	4.5500	-5.208%	498	18,104	+142.857%
2026-05-08	4.8900	5.1300	4.6000	4.8000	-5.138%	462	17,831	+130.208%
2026-05-07	5.0000	5.9500	4.9000	5.0600	+13.199%	1,138	17,578	+118.379%
2026-05-06	4.0000	4.8000	3.8000	4.4700	+7.711%	587	18,013	+147.204%
2026-05-05	4.4500	4.6000	4.0000	4.1500	-3.488%	352	17,677	+166.265%
2026-05-04	4.7000	5.2500	4.3000	4.3000	-11.340%	396	17,614	+156.977%
2026-05-01	4.9000	5.3500	4.7600	4.8500	+5.435%	429	17,479	+127.835%
2026-04-30	4.9500	5.3500	3.8100	4.6000	-34.286%	2,468	17,479	+140.217%
2026-04-29	8.2000	8.2000	6.9000	7.0000	-13.043%	596	16,422	+57.857%
2026-04-28	7.4000	8.1400	7.2000	8.0500	+7.333%	339	16,541	+37.267%
2026-04-27	6.6500	7.6800	6.5000	7.5000	+4.895%	465	16,675	+47.333%
2026-04-24	6.4000	7.1500	6.0000	7.1500	+20.168%	288	16,784	+54.545%
2026-04-23	7.0000	7.0000	5.6000	5.9500	-21.711%	666	16,797	+85.714%
2026-04-22	7.4000	7.7000	6.5000	7.6000	+17.465%	561	16,564	+45.395%
2026-04-21	6.0000	7.2100	5.8000	6.4700	+10.034%	366	16,773	+70.788%
2026-04-20	6.6300	6.7000	5.8000	5.8800	-10.638%	704	16,777	+87.925%
2026-04-17	7.1000	8.0900	6.4000	6.5800	-1.497%	1,635	16,897	+67.933%
2026-04-16	7.2500	7.2500	5.9000	6.6800	+9.508%	1,346	17,087	+65.419%
2026-04-15	4.4500	6.3700	4.4500	6.1000	+35.556%	1,919	17,434	+81.148%
2026-04-14	4.0500	5.0700	4.0500	4.5000	+15.385%	1,103	17,853	+145.556%
2026-04-13	2.6300	3.9000	2.6000	3.9000	+53.543%	1,345	17,984	+183.333%
2026-04-10	2.4200	2.7000	2.3200	2.5400	+6.276%	631	17,602	+335.039%
2026-04-09	2.2900	2.3900	1.9700	2.3900	+6.222%	1,593	17,341	+362.343%
2026-04-08	2.4300	2.5500	2.1200	2.2500	+4.651%	433	17,296	+391.111%
2026-04-07	2.2000	2.2400	2.0500	2.1500	-3.153%	126	17,268	+413.953%
2026-04-06	2.4600	2.5400	2.1700	2.2200	-7.500%	1,699	17,226	+397.748%
2026-04-02	2.2900	2.4000	2.1700	2.4000	+1.695%	96	17,176	+360.417%
2026-04-01	2.4000	2.5900	2.3200	2.3600	+1.288%	305	17,176	+368.220%
2026-03-31	2.8700	2.8700	2.2000	2.3300	+4.955%	313	17,160	+374.249%
2026-03-30	2.1700	2.2800	2.0000	2.2200	+5.213%	308	17,141	+397.748%
2026-03-27	2.1000	2.2100	2.0000	2.1100	-4.091%	416	17,076	+423.697%
2026-03-26	2.4000	2.5000	2.1600	2.2000	-8.333%	327	16,866	+402.273%
2026-03-25	2.6500	2.6500	2.3100	2.4000	-5.138%	250	16,736	+360.417%
2026-03-24	2.8300	2.8500	2.4200	2.5300	-12.457%	333	16,648	+336.759%
2026-03-23	3.2000	3.2500	2.8300	2.8900	-9.688%	1,044	16,516	+282.353%
2026-03-20	3.3500	3.4000	3.1000	3.2000	-7.246%	384	16,036	+245.313%
2026-03-19	3.7500	3.8000	3.3700	3.4500	-8.000%	330	16,052	+220.290%
2026-03-18	4.0000	4.1500	3.7000	3.7500	-7.407%	403	15,881	+194.667%
2026-03-17	4.5500	4.6500	4.0500	4.0500	-10.989%	275	15,682	+172.840%
2026-03-16	4.6500	4.7000	4.3200	4.5500	-2.151%	451	15,630	+142.857%
2026-03-13	5.0000	5.2800	4.5500	4.6500	-11.429%	489	15,604	+137.634%
2026-03-12	5.5000	5.6000	5.2500	5.2500	-3.670%	78	15,344	+110.476%
2026-03-11	5.8200	6.1000	5.2500	5.4500	-5.217%	503	15,298	+102.752%
2026-03-10	6.5000	6.5000	5.6500	5.7500	-8.875%	272	15,289	+92.174%
2026-03-09	6.6000	6.8000	5.9500	6.3100	-7.206%	1,100	15,193	+75.119%
2026-03-06	7.1500	7.6000	6.7000	6.8000	-5.424%	754	14,503	+62.500%
2026-03-05	6.5900	7.3000	6.5900	7.1900	+9.771%	495	14,387	+53.686%
2026-03-04	6.7500	7.2500	6.2500	6.5500	-3.392%	349	14,641	+68.702%
2026-03-03	5.9300	6.8500	5.6500	6.7800	+14.915%	441	14,602	+62.979%
2026-03-02	5.9200	6.2500	5.7000	5.9000	+4.610%	339	14,389	+87.288%
2026-02-27	5.8500	6.1500	5.4500	5.6400	-11.181%	134	14,161	+95.922%
2026-02-26	6.4500	7.0000	6.0500	6.3500	+5.833%	173	14,175	+74.016%
2026-02-25	4.9500	6.1000	4.9500	6.0000	+21.212%	237	14,240	+84.167%
2026-02-24	4.4000	5.0000	4.4000	4.9500	+10.000%	191	14,240	+123.232%
2026-02-23	5.1000	5.1000	4.4000	4.5000	-15.888%	488	14,266	+145.556%
2026-02-20	5.4500	5.6000	5.2000	5.3500	-4.464%	160	14,231	+106.542%
2026-02-19	5.6500	6.1500	5.4000	5.6000	+0.901%	121	14,148	+97.321%
2026-02-18	5.3400	5.7000	5.1500	5.5500	+5.714%	158	14,090	+99.099%
2026-02-17	5.9500	5.9500	5.1900	5.2500	-13.934%	394	14,076	+110.476%
2026-02-13	6.2500	6.4300	5.7000	6.1000	-2.400%	1,184	13,763	+81.148%
2026-02-12	6.6000	6.6000	5.8500	6.2500	-3.101%	179	13,763	+76.800%
2026-02-11	7.1000	7.1000	6.1500	6.4500	-9.155%	236	13,704	+71.318%
2026-02-10	7.7100	8.6000	7.0800	7.1000	-2.873%	450	13,616	+55.634%
2026-02-09	6.5000	7.3500	6.0000	7.3100	+20.230%	487	13,713	+51.163%
2026-02-06	5.6800	6.1000	5.2500	6.0800	+9.550%	494	13,790	+81.743%
2026-02-05	6.3500	6.3500	5.2500	5.5500	-18.978%	1,085	13,518	+99.099%
2026-02-04	6.4500	7.2700	6.2500	6.8500	+7.031%	346	13,154	+61.314%
2026-02-03	7.1500	7.1500	6.0300	6.4000	-13.747%	444	13,066	+72.656%
2026-02-02	9.0500	9.0500	7.4000	7.4200	-15.200%	409	12,823	+48.922%
2026-01-30	10.7000	10.7000	8.4000	8.7500	-9.420%	723	12,578	+26.286%
2026-01-29	9.5500	11.5000	7.9400	9.6600	-51.335%	3,219	12,370	+14.389%
2026-01-28	19.0000	19.8500	18.1000	19.8500	+5.585%	873	11,154	-44.332%
2026-01-27	17.0000	19.2500	17.0000	18.8000	+12.913%	462	11,166	-41.223%
2026-01-26	15.3000	17.3400	14.6000	16.6500	+7.419%	297	11,506	-33.634%
2026-01-23	11.6000	17.0000	11.6000	15.5000	+33.621%	665	11,623	-28.710%
2026-01-22	10.7000	12.2000	10.7000	11.6000	+12.077%	401	11,508	-4.741%
2026-01-21	11.2000	11.2500	9.9500	10.3500	-12.658%	356	11,352	+6.763%
2026-01-20	11.6500	12.0500	11.1500	11.8500	-7.422%	170	11,251	-6.751%
2026-01-16	13.2000	13.7500	12.8000	12.8000	-3.104%	187	11,212	-13.672%
2026-01-15	13.5000	13.8000	12.9900	13.2100	-0.151%	208	11,212	-16.351%
2026-01-14	14.8500	14.8700	12.9000	13.2300	-14.091%	219	11,071	-16.478%
2026-01-13	15.3700	15.4000	14.2000	15.4000	-2.532%	233	11,052	-28.247%
2026-01-12	16.0000	17.0500	15.8000	15.8000	-6.454%	126	10,960	-30.063%
2026-01-09	16.0500	16.8900	15.5000	16.8900	-0.059%	104	10,927	-34.577%
2026-01-08	17.5500	17.5500	16.4000	16.9000	-6.371%	238	10,853	-34.615%
2026-01-07	16.8700	19.7000	16.8700	18.0500	+8.084%	191	10,819	-38.781%
2026-01-06	15.6500	16.7000	15.0100	16.7000	+8.442%	604	10,787	-33.832%
2026-01-05	16.0000	16.1500	15.4000	15.4000	-2.222%	474	10,741	-28.247%
2026-01-02	18.0000	18.2000	15.4500	15.7500	-13.934%	534	10,636	-29.841%
2025-12-31	19.1500	19.1500	18.2000	18.3000	-4.935%	751	10,020	-39.617%
2025-12-30	19.0500	19.7000	19.0500	19.2500	+0.417%	80	10,020	-42.597%
2025-12-29	18.9900	20.0000	18.7000	19.1700	-3.035%	62	10,038	-42.358%
2025-12-26	19.9500	20.0500	19.6000	19.7700	-2.611%	50	10,054	-44.107%
2025-12-24	20.0500	20.7500	20.0500	20.3000	+0.148%	74	10,056	-45.567%
2025-12-23	20.6000	20.6000	20.0000	20.2700	+0.446%	74	10,056	-45.486%
2025-12-22	21.0000	21.0000	20.0500	20.1800	+0.900%	37	10,070	-45.243%
2025-12-19	20.7000	21.3600	20.0000	20.0000	-3.428%	29	10,070	-44.750%
2025-12-18	20.1000	21.4100	20.1000	20.7100	+7.306%	72	10,062	-46.644%
2025-12-17	19.0000	19.5000	18.8000	19.3000	+0.783%	21	10,060	-42.746%
2025-12-16	18.4900	19.5000	18.4900	19.1500	-1.795%	90	10,072	-42.298%
2025-12-15	20.8300	20.8300	18.8700	19.5000	-7.583%	144	10,071	-43.333%
2025-12-12	22.0500	22.1000	21.0000	21.1000	-9.636%	193	10,053	-47.630%
2025-12-11	21.6200	23.7000	21.6200	23.3500	+6.136%	53	10,169	-52.677%
2025-12-10	23.3000	23.3000	21.2500	22.0000	-13.725%	183	10,173	-49.773%
2025-12-09	25.0000	25.7500	25.0000	25.5000	+0.592%	50	10,089	-56.667%
2025-12-08	23.5500	25.6200	23.5500	25.3500	+8.892%	68	10,090	-56.410%
2025-12-05	23.3000	23.3000	22.0500	23.2800	+2.330%	44	10,123	-52.534%
2025-12-04	22.2500	22.7500	21.6800	22.7500	+3.315%	44	10,124	-51.429%
2025-12-03	20.6500	23.1000	20.5000	22.0200	-10.342%	274	10,104	-49.818%
2025-12-02	23.8000	25.3500	23.8000	24.5600	+2.547%	60	10,048	-55.008%
2025-12-01	23.8000	24.4500	23.1500	23.9500	-5.336%	71	10,041	-53.862%
2025-11-28	24.8000	25.9300	24.4500	25.3000	+3.476%	116	10,009	-56.324%
2025-11-26	23.7500	24.8000	22.3000	24.4500	+14.789%	147	10,024	-54.806%
2025-11-25	20.4500	21.8000	18.5000	21.3000	+3.650%	424	10,024	-48.122%
2025-11-24	20.8000	21.0900	19.3100	20.5500	+0.686%	399	9,979	-46.229%
2025-11-21	23.4000	23.4000	20.4100	20.4100	-16.524%	402	9,950	-45.860%
2025-11-20	26.6000	26.8500	23.3300	24.4500	-5.598%	373	9,958	-54.806%
2025-11-19	27.5500	28.8000	25.0000	25.9000	-10.007%	329	9,833	-57.336%
2025-11-18	29.2000	30.3500	27.0000	28.7800	-11.718%	485	9,671	-61.605%
2025-11-17	33.8000	33.9600	32.3000	32.6000	-3.120%	12	9,545	-66.104%
2025-11-14	30.0000	34.3100	30.0000	33.6500	+6.151%	148	9,543	-67.162%
2025-11-13	34.5500	35.0500	31.2500	31.7000	-6.929%	342	9,542	-65.142%
2025-11-12	32.6500	34.6300	30.3000	34.0600	+3.306%	159	9,821	-67.557%
2025-11-11	31.4000	32.9700	30.5000	32.9700	+3.031%	27	9,695	-66.485%
2025-11-10	30.3000	32.6700	30.2000	32.0000	+8.291%	81	9,695	-65.469%
2025-11-07	30.0000	30.5000	28.9000	29.5500	-1.500%	490	9,668	-62.606%
2025-11-06	31.9700	32.3500	29.8500	30.0000	-8.537%	1,821	10,047	-63.167%
2025-11-05	34.0000	34.9500	32.8000	32.8000	-6.152%	65	8,377	-66.311%
2025-11-04	33.4800	34.9500	32.7000	34.9500	+0.576%	429	8,352	-68.383%
2025-11-03	37.6000	38.5000	34.7500	34.7500	-5.827%	56	8,212	-68.201%
2025-10-31	39.5000	39.6000	36.0000	36.9000	-6.865%	579	8,212	-70.054%
2025-10-30	42.5000	44.6000	38.0000	39.6200	-20.760%	333	7,823	-72.110%
2025-10-29	49.2500	50.0000	46.1500	50.0000	+3.093%	142	7,675	-77.900%
2025-10-28	48.0000	51.5000	46.5800	48.5000	+15.752%	531	7,596	-77.216%
2025-10-27	40.0000	41.9000	39.5200	41.9000	+11.288%	70	7,329	-73.628%
2025-10-24	36.5000	38.1500	36.5000	37.6500	-0.133%	36	7,329	-70.651%
2025-10-23	37.6000	37.7000	37.6000	37.7000	+4.288%	2	7,332	-70.690%
2025-10-22	35.5200	38.0000	35.5200	36.1500	+5.486%	213	7,334	-69.433%
2025-10-21	33.5000	34.2700	32.9000	34.2700	+0.646%	20	7,197	-67.756%
2025-10-20	33.2500	34.5900	32.7700	34.0500	-0.205%	81	7,188	-67.548%
2025-10-17	31.8000	34.1200	31.8000	34.1200	+4.024%	29	7,222	-67.614%
2025-10-16	34.4000	34.4400	32.8000	32.8000	-3.216%	47	7,220	-66.311%
2025-10-15	33.9700	35.0000	33.1500	33.8900	+0.564%	94	7,216	-67.395%
2025-10-14	31.9000	33.7000	31.9000	33.7000	-1.318%	28	7,162	-67.211%
2025-10-13	34.5000	34.5000	33.5000	34.1500	+1.335%	346	7,161	-67.643%
2025-10-10	37.4000	37.4000	33.7000	33.7000	-9.042%	570	6,921	-67.211%
2025-10-09	37.0000	37.0500	35.8000	37.0500	-2.628%	34	6,517	-70.175%
2025-10-08	38.5500	38.5500	37.4500	38.0500	+1.197%	20	6,499	-70.959%
2025-10-07	38.5600	38.5600	36.8500	37.6000	-5.528%	20	6,498	-70.612%
2025-10-06	34.4000	40.4500	34.4000	39.8000	+15.731%	142	6,498	-72.236%
2025-10-03	33.9000	35.0000	33.9000	34.3900	+1.445%	35	6,511	-67.869%
2025-10-02	35.0000	36.0000	31.8000	33.9000	-3.004%	77	6,504	-67.404%
2025-10-01	32.9000	35.1000	32.0000	34.9500	+4.328%	35	6,501	-68.383%
2025-09-30	31.8200	34.0000	31.2500	33.5000	+2.855%	47	6,506	-67.015%
2025-09-29	31.5000	33.3000	31.5000	32.5700	+3.726%	70	6,533	-66.073%
2025-09-26	31.2800	32.3000	30.0800	31.4000	+5.724%	54	6,565	-64.809%
2025-09-25	31.2000	31.2000	29.7000	29.7000	-5.081%	17	6,586	-62.795%
2025-09-24	31.5900	32.0000	30.6900	31.2900	-0.981%	32	6,586	-64.685%
2025-09-23	33.0000	33.0000	31.5000	31.6000	-5.389%	55	6,586	-65.032%
2025-09-22	33.4000	33.9500	32.3500	33.4000	-2.624%	48	6,598	-66.916%
2025-09-19	31.5800	34.3000	31.5800	34.3000	+9.760%	80	6,593	-67.784%
2025-09-18	31.3000	32.5000	30.7500	31.2500	+1.428%	51	6,590	-64.640%
2025-09-17	31.2500	31.4000	30.3400	30.8100	-1.691%	63	6,589	-64.135%
2025-09-16	32.4500	32.8200	31.3400	31.3400	-5.942%	68	6,579	-64.742%
2025-09-15	31.5600	33.3200	31.5600	33.3200	+5.778%	65	6,565	-66.837%
2025-09-12	28.6500	32.0300	28.6500	31.5000	+14.964%	203	6,539	-64.921%
2025-09-11	27.5500	27.9000	26.6000	27.4000	0.000%	53	6,637	-59.672%
2025-09-10	27.2900	27.5400	25.8500	27.4000	+5.588%	56	6,619	-59.672%
2025-09-09	25.9100	26.4000	25.9000	25.9500	+1.170%	35	6,614	-57.418%
2025-09-08	26.1000	27.0000	25.6500	25.6500	+1.584%	105	6,591	-56.920%
2025-09-05	29.1500	29.1500	24.6000	25.2500	-14.983%	96	6,621	-56.238%
2025-09-04	29.2000	29.8600	29.2000	29.7000	+2.414%	20	6,602	-62.795%
2025-09-03	29.2800	30.0600	28.3500	29.0000	+0.346%	40	6,604	-61.897%
2025-09-02	27.5000	29.4200	27.3000	28.9000	-4.178%	26	6,609	-61.765%
2025-08-29	30.6200	31.0100	29.5000	30.1600	-3.457%	69	6,618	-63.362%
2025-08-28	30.3600	31.3200	29.8000	31.2400	+3.787%	32	6,618	-64.629%
2025-08-27	28.4000	30.1000	27.7000	30.1000	+5.986%	84	6,600	-63.289%
2025-08-26	28.7500	29.2500	27.5000	28.4000	-4.538%	149	6,598	-61.092%
2025-08-25	30.9300	30.9300	29.6200	29.7500	-3.753%	63	6,504	-62.857%
2025-08-22	30.0500	31.4500	30.0000	30.9100	+0.980%	69	6,516	-64.251%
2025-08-21	30.0000	31.4000	30.0000	30.6100	+1.023%	35	6,512	-63.901%
2025-08-20	32.5000	32.5000	30.1500	30.3000	-5.754%	89	6,522	-63.531%
2025-08-19	35.0000	35.0000	31.7000	32.1500	-7.482%	609	6,492	-65.630%
2025-08-18	37.1000	37.1000	34.6000	34.7500	-5.827%	142	6,420	-68.201%
2025-08-15	37.7700	38.0000	36.9000	36.9000	-4.031%	27	6,461	-70.054%
2025-08-14	37.7500	38.8500	37.5500	38.4500	+4.201%	20	6,456	-71.261%
2025-08-13	40.8000	41.1000	36.9000	36.9000	-8.889%	52	6,471	-70.054%
2025-08-12	38.8700	41.0500	38.8700	40.5000	+2.402%	11	6,461	-72.716%
2025-08-11	37.1600	39.8000	37.1600	39.5500	+4.907%	25	6,457	-72.061%
2025-08-08	38.8900	38.8900	37.1000	37.7000	-0.789%	79	6,439	-70.690%
2025-08-07	40.0000	40.0000	37.0900	38.0000	-5.000%	42	6,474	-70.921%
2025-08-06	41.7400	41.7400	39.4900	40.0000	-2.558%	51	6,493	-72.375%
2025-08-05	44.4200	44.5000	40.8900	41.0500	-7.022%	106	6,483	-73.082%
2025-08-04	42.9000	44.9400	42.9000	44.1500	+11.069%	72	6,500	-74.972%
2025-08-01	43.0000	43.0000	39.0200	39.7500	-10.594%	90	6,467	-72.201%
2025-07-31	53.6000	53.6000	43.4500	44.4600	+30.765%	670	6,446	-75.146%
2025-07-30	34.9900	34.9900	34.0000	34.0000	-1.734%	20	6,095	-67.500%
2025-07-29	35.5500	36.4000	34.5700	34.6000	+2.367%	81	6,094	-68.064%
2025-07-28	35.4500	35.4500	33.5000	33.8000	-4.654%	32	6,064	-67.308%
2025-07-25	34.0300	36.9000	34.0300	35.4500	+3.655%	116	6,043	-68.829%
2025-07-24	33.0000	34.2000	33.0000	34.2000	+7.717%	10	5,974	-67.690%
2025-07-23	31.2500	31.7500	31.2500	31.7500	-1.152%	9	5,967	-65.197%
2025-07-22	33.0000	33.0000	32.1200	32.1200	-4.262%	3	5,964	-65.598%
2025-07-21	32.7200	33.8700	32.7200	33.5500	-1.324%	62	5,963	-67.064%
2025-07-18	35.5000	35.5000	33.2500	34.0000	-3.765%	106	5,939	-67.500%
2025-07-17	33.1000	35.7500	33.1000	35.3300	+7.061%	107	5,875	-68.723%
2025-07-16	32.3500	33.0000	32.0000	33.0000	-0.901%	19	5,816	-66.515%
2025-07-15	31.8000	33.3000	31.8000	33.3000	+4.882%	44	5,808	-66.817%
2025-07-14	31.3500	31.9800	31.2900	31.7500	-0.967%	34	5,768	-65.197%
2025-07-11	32.4000	32.5500	32.0600	32.0600	+2.297%	11	5,768	-65.533%
2025-07-10	30.9200	31.3500	30.3000	31.3400	-0.508%	381	5,765	-64.742%
2025-07-09	33.0000	33.0000	30.9000	31.5000	+6.635%	72	5,574	-64.921%
2025-07-08	29.2300	29.5500	29.2300	29.5400	-1.533%	37	5,542	-62.593%
2025-07-07	30.6200	30.6200	29.2500	30.0000	-2.597%	13	5,534	-63.167%
2025-07-03	29.2000	31.1500	29.2000	30.8000	+12.491%	20	5,540	-64.123%
2025-07-02	27.8000	28.5200	27.3800	27.3800	-4.931%	59	5,540	-59.642%
2025-07-01	29.5000	29.5400	28.4500	28.8000	-8.222%	20	5,538	-61.632%
2025-06-30	30.9500	31.3800	30.8200	31.3800	+4.496%	5	5,540	-64.786%
2025-06-27	30.3000	30.7700	30.0300	30.0300	-1.541%	15	5,537	-63.203%
2025-06-26	28.4500	30.5000	28.4500	30.5000	+7.774%	16	5,541	-63.770%
2025-06-25	28.0000	28.5500	27.5000	28.3000	+1.071%	72	5,539	-60.954%
2025-06-24	27.7700	28.0000	27.7700	28.0000	+5.105%	6	5,533	-60.536%
2025-06-23	23.8900	26.9000	23.8800	26.6400	+8.513%	2,785	5,534	-58.521%
2025-06-20	25.4500	25.4500	24.5500	24.5500	-4.992%	4	3,489	-54.990%
2025-06-18	24.9400	25.8400	24.9200	25.8400	+0.937%	177	3,622	-57.237%
2025-06-17	25.5000	25.6000	25.4500	25.6000	0.000%	19	3,622	-56.836%
2025-06-16	26.0000	26.3000	25.5700	25.6000	+4.065%	30	3,632	-56.836%
2025-06-13	25.3800	25.3800	24.6000	24.6000	-4.280%	68	3,631	-55.081%
2025-06-12	24.2000	26.0000	24.2000	25.7000	+7.083%	49	3,602	-57.004%
2025-06-11	23.9000	24.0000	23.9000	24.0000	+3.896%	2	3,577	-53.958%
2025-06-10	23.0100	23.1000	22.6200	23.1000	-2.449%	10	3,576	-52.165%
2025-06-09	23.0000	23.6800	23.0000	23.6800	+0.467%	3	3,569	-53.336%
2025-06-06	23.5500	23.5700	23.3000	23.5700	+4.200%	18	3,568	-53.118%
2025-06-05	21.8200	22.6200	21.8200	22.6200	+7.204%	9	3,565	-51.149%
2025-06-04	21.7500	21.9000	21.1000	21.1000	-0.939%	11	3,563	-47.630%
2025-06-03	21.5800	21.5800	21.2500	21.3000	+1.332%	47	3,556	-48.122%
2025-05-29	21.0200	21.0200	21.0200	21.0200	-2.910%	1	3,546	-47.431%
2025-05-27	21.5000	21.6500	21.0500	21.6500	+8.250%	24	3,545	-48.961%
2025-05-23	20.0000	20.0000	20.0000	20.0000	-3.846%	2	3,543	-44.750%
2025-05-22	22.0500	22.2000	20.8000	20.8000	+0.386%	5	3,543	-46.875%
2025-05-21	21.0000	21.0000	20.7200	20.7200	-1.568%	2	3,539	-46.670%
2025-05-20	20.5300	21.0900	20.5300	21.0500	-1.865%	3	3,539	-47.506%
2025-05-19	21.0000	21.6500	21.0000	21.4500	+7.250%	14	3,540	-48.485%
2025-05-16	19.3800	20.0000	19.3800	20.0000	-0.990%	4	3,537	-44.750%
2025-05-15	20.1300	20.8500	20.1300	20.2000	+1.763%	5	3,537	-45.297%
2025-05-14	19.8000	20.5000	19.4000	19.8500	+4.474%	33	3,534	-44.332%
2025-05-13	18.0000	19.0000	17.7700	19.0000	+4.396%	92	3,531	-41.842%
2025-05-12	17.3000	18.2000	16.9300	18.2000	+8.982%	18	3,528	-39.286%
2025-05-09	16.9900	16.9900	16.7000	16.7000	-10.695%	10	3,523	-33.832%
2025-05-08	18.0000	18.8800	17.4500	18.7000	+11.310%	158	3,521	-40.909%
2025-05-07	16.9000	16.9000	16.2500	16.8000	-1.351%	8	3,401	-34.226%
2025-05-06	17.3000	17.3000	17.0300	17.0300	-0.117%	4	3,398	-35.115%
2025-05-05	16.2500	17.6500	16.2500	17.0500	+3.021%	566	3,398	-35.191%
2025-05-02	15.8500	17.3000	15.8500	16.5500	+16.961%	450	2,932	-33.233%
2025-05-01	16.1500	16.7500	14.1500	14.1500	+68.854%	268	2,725	-21.908%
2025-04-30	7.8000	8.3800	7.8000	8.3800	+0.119%	2	2,873	+31.862%
2025-04-29	8.3700	8.3700	8.3700	8.3700	+6.084%	2	2,871	+32.019%
2025-04-28	7.7100	7.8900	7.5500	7.8900	+0.638%	6	2,871	+40.051%
2025-04-25	7.8500	7.8500	7.8400	7.8400	+10.734%	4	2,873	+40.944%
2025-04-24	6.7300	7.0800	6.7300	7.0800	+32.336%	4	2,873	+56.073%
2025-04-22	5.1000	5.3500	5.1000	5.3500	+6.362%	7	2,873	+106.542%
2025-04-21	5.0000	5.0300	5.0000	5.0300	-11.754%	4	2,873	+119.682%
2025-04-17	6.1000	6.1000	5.7000	5.7000	-4.202%	3	2,871	+93.860%
2025-04-16	6.7000	6.7000	5.9500	5.9500	-23.226%	205	2,871	+85.714%
2025-04-15	7.7800	7.7800	7.7500	7.7500	-1.650%	9	2,718	+42.581%
2025-04-14	8.7500	8.7800	7.8800	7.8800	-8.902%	6	2,710	+40.228%
2025-04-11	7.9300	8.9000	7.9300	8.6500	+5.488%	68	2,706	+27.746%
2025-04-10	7.0000	8.2000	7.0000	8.2000	0.000%	4	2,675	+34.756%
2025-04-09	5.6000	9.8000	5.6000	8.2000	+49.091%	123	2,672	+34.756%
2025-04-08	6.0400	6.4000	5.5000	5.5000	+0.917%	93	2,566	+100.909%
2025-04-07	5.0800	6.1000	4.9000	5.4500	-12.097%	132	2,566	+102.752%
2025-04-04	7.0600	7.6200	6.1500	6.2000	-15.646%	76	2,485	+78.226%
2025-04-03	7.0000	7.3500	7.0000	7.3500	-5.161%	5	2,486	+50.340%
2025-04-02	7.9500	7.9500	7.7500	7.7500	-1.650%	2	2,486	+42.581%
2025-04-01	7.6100	7.8800	7.6100	7.8800	+15.882%	7	2,485	+40.228%
2025-03-31	6.5000	6.8000	6.5000	6.8000	-11.458%	47	2,484	+62.500%
2025-03-28	8.5000	8.5000	7.6100	7.6800	-11.724%	104	2,526	+43.880%
2025-03-27	8.6700	9.0000	8.6700	8.7000	-2.793%	8	2,506	+27.011%
2025-03-26	9.3000	9.4500	8.9000	8.9500	-4.787%	14	2,505	+23.464%
2025-03-24	9.5000	9.5000	9.2500	9.4000	+8.046%	221	2,503	+17.553%
2025-03-21	8.6300	8.9000	8.4500	8.7000	-4.396%	232	2,299	+27.011%
2025-03-20	9.2500	9.2500	8.8000	9.1000	-1.622%	6	2,246	+21.429%
2025-03-19	9.0700	9.2500	9.0700	9.2500	+0.543%	5	2,245	+19.459%
2025-03-18	9.2500	9.2500	9.1100	9.2000	-10.419%	6	2,244	+20.109%
2025-03-17	9.9000	10.2700	9.7500	10.2700	+1.683%	6	2,242	+7.595%
2025-03-14	9.5000	10.1000	9.1000	10.1000	+15.429%	166	2,240	+9.406%
2025-03-13	9.4000	9.4500	8.7500	8.7500	-6.417%	14	2,201	+26.286%
2025-03-12	9.8300	10.0800	9.3500	9.3500	-4.689%	324	2,201	+18.182%
2025-03-11	10.0000	10.0000	9.6000	9.8100	+1.658%	7	2,319	+12.640%
2025-03-10	10.4300	10.4300	9.2000	9.6500	-13.063%	817	2,321	+14.508%
2025-03-07	12.0500	12.0500	10.6500	11.1000	-13.281%	70	2,515	-0.450%
2025-03-06	12.8800	13.3500	12.7500	12.8000	-0.852%	6	2,538	-13.672%
2025-03-05	11.6500	13.1000	11.3200	12.9100	+21.221%	266	2,538	-14.407%
2025-03-04	10.2500	11.1000	10.2500	10.6500	-3.794%	14	2,540	+3.756%
2025-03-03	12.3500	12.3500	10.9000	11.0700	-3.319%	773	2,541	-0.181%
2025-02-28	11.6700	11.9000	11.4200	11.4500	-5.372%	78	3,198	-3.493%
2025-02-27	13.9000	13.9000	12.1000	12.1000	-7.280%	1,314	3,196	-8.678%
2025-02-26	12.8000	13.5500	12.7000	13.0500	+1.163%	20	3,088	-15.326%
2025-02-25	13.2000	13.3000	12.7700	12.9000	-6.859%	989	3,084	-14.341%
2025-02-24	13.8500	13.8500	13.4000	13.8500	-7.296%	13	3,617	-20.217%
2025-02-21	15.6500	15.9200	14.9400	14.9400	-7.835%	256	3,611	-26.037%
2025-02-20	16.0000	16.8400	15.7000	16.2100	+2.855%	25	3,659	-31.832%
2025-02-19	14.8000	15.7600	14.8000	15.7600	+12.975%	5	3,661	-29.886%
2025-02-18	15.0000	15.0000	13.9500	13.9500	+0.722%	57	3,661	-20.789%
2025-02-14	14.7500	14.7500	13.8500	13.8500	-6.734%	40	3,661	-20.217%
2025-02-13	14.5900	14.9000	14.5000	14.8500	+1.782%	10	3,661	-25.589%
2025-02-12	14.2500	14.9000	14.2500	14.5900	-1.419%	32	3,661	-24.263%
2025-02-11	15.0300	15.0800	14.7600	14.8000	-2.951%	752	3,631	-25.338%
2025-02-10	15.6200	15.6200	15.2500	15.2500	+0.329%	114	3,073	-27.541%
2025-02-07	16.6000	16.6000	14.8500	15.2000	-4.822%	250	3,007	-27.303%
2025-02-06	15.9700	15.9700	15.9700	15.9700	+2.701%	1	2,958	-30.808%
2025-02-05	15.6500	15.6500	15.5500	15.5500	-0.639%	14	2,957	-28.939%
2025-02-04	15.5500	16.0000	15.2500	15.6500	-2.795%	147	2,943	-29.393%