Dark

MSFT20270115C650
MSFT Jan 15 2027 650.00 Call (MSFT270115C00650000)
option OPRA

EOD

Aug 3, 2026

5.61+74.224%(+2.39)752

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.3500	5.8800	4.1000	5.6100	+74.224%	752	5,607	0.000%
2026-07-31	3.1500	3.3500	2.6000	3.2200	+11.806%	198	5,261	+74.224%
2026-07-30	2.3800	3.4000	2.1200	2.8800	+77.778%	287	5,280	+94.792%
2026-07-29	1.6900	1.7800	1.4500	1.6200	-5.263%	88	5,354	+246.296%
2026-07-28	1.7600	1.9000	1.7100	1.7100	-2.841%	17	5,336	+228.070%
2026-07-27	2.0000	2.0000	1.7200	1.7600	+6.024%	53	5,325	+218.750%
2026-07-24	1.5900	1.7600	1.5900	1.6600	+0.606%	611	5,323	+237.952%
2026-07-23	1.9200	1.9200	1.6000	1.6500	-22.535%	261	5,884	+240.000%
2026-07-22	2.2200	2.2200	2.0400	2.1300	-13.061%	28	6,030	+163.380%
2026-07-21	2.3500	2.4500	2.3500	2.4500	-6.489%	3	6,007	+128.980%
2026-07-20	2.6300	2.6300	2.5000	2.6200	-2.239%	14	6,006	+114.122%
2026-07-17	2.4900	2.6800	2.4900	2.6800	-11.842%	12	5,996	+109.328%
2026-07-16	2.6000	3.0500	2.6000	3.0400	+12.177%	452	5,996	+84.539%
2026-07-15	2.7000	2.7800	2.5000	2.7100	+15.319%	63	6,375	+107.011%
2026-07-14	2.2000	2.5000	2.0000	2.3500	-11.321%	28	6,389	+138.723%
2026-07-13	3.0500	3.0500	2.4000	2.6500	+8.163%	65	6,388	+111.698%
2026-07-10	2.3300	2.4500	2.3300	2.4500	+12.385%	107	6,388	+128.980%
2026-07-09	2.1000	2.1800	2.0800	2.1800	-4.803%	333	6,458	+157.339%
2026-07-08	2.3000	2.4100	2.2800	2.2900	-13.585%	196	6,783	+144.978%
2026-07-07	3.0500	3.0500	2.5800	2.6500	-4.332%	49	6,954	+111.698%
2026-07-06	2.6900	2.7700	2.6900	2.7700	-10.645%	16	7,001	+102.527%
2026-07-02	2.7300	3.2000	2.7300	3.1000	+3.333%	13	6,997	+80.968%
2026-07-01	2.7500	3.0700	2.7500	3.0000	+25.000%	16	6,997	+87.000%
2026-06-30	2.2900	2.4000	2.2200	2.4000	+0.840%	16	6,995	+133.750%
2026-06-29	2.9000	2.9300	2.3500	2.3800	-8.812%	33	7,005	+135.714%
2026-06-26	2.0600	2.6100	2.0600	2.6100	+29.208%	80	7,004	+114.943%
2026-06-25	1.9100	2.1000	1.8000	2.0200	-10.222%	33	7,007	+177.723%
2026-06-24	2.5000	2.5000	2.2500	2.2500	-7.407%	14	6,997	+149.333%
2026-06-23	2.5400	2.9300	2.3500	2.4300	+6.579%	88	6,997	+130.864%
2026-06-22	2.8500	2.8500	2.2800	2.2800	-19.435%	40	6,995	+146.053%
2026-06-18	2.7300	2.9000	2.6500	2.8300	+6.792%	51	6,977	+98.233%
2026-06-17	3.0000	3.1000	2.6000	2.6500	-14.516%	95	6,977	+111.698%
2026-06-16	3.4600	3.4600	3.1000	3.1000	-11.429%	18	6,977	+80.968%
2026-06-15	3.4000	3.6300	3.3000	3.5000	+12.540%	89	6,974	+60.286%
2026-06-12	3.0000	3.1500	2.9800	3.1100	+5.068%	182	6,999	+80.386%
2026-06-11	2.9500	3.0500	2.7700	2.9600	-2.951%	56	7,096	+89.527%
2026-06-10	3.4700	3.4700	3.0500	3.0500	-12.857%	20	7,081	+83.934%
2026-06-09	4.1500	4.1500	3.3000	3.5000	-16.067%	107	7,082	+60.286%
2026-06-08	4.1500	4.2500	3.8400	4.1700	-1.882%	241	7,077	+34.532%
2026-06-05	4.7700	4.7700	4.1100	4.2500	-17.795%	191	7,064	+32.000%
2026-06-04	5.8000	6.2700	5.1000	5.1700	-6.847%	204	7,115	+8.511%
2026-06-03	6.1000	6.1300	5.2000	5.5500	-15.267%	235	7,085	+1.081%
2026-06-02	7.2100	7.6000	6.5500	6.5500	-26.404%	94	7,062	-14.351%
2026-06-01	7.0500	9.3500	7.0500	8.9000	+48.333%	312	7,052	-36.966%
2026-05-29	4.3500	6.0000	4.3500	6.0000	+53.453%	373	7,118	-6.500%
2026-05-28	3.3000	4.4000	3.3000	3.9100	+26.537%	225	7,132	+43.478%
2026-05-27	3.2000	3.2000	3.0200	3.0900	-4.334%	212	7,133	+81.553%
2026-05-26	3.3000	3.3900	3.1100	3.2300	-3.582%	105	7,126	+73.684%
2026-05-22	3.6000	3.6000	3.3400	3.3500	-5.634%	14	7,144	+67.463%
2026-05-21	3.4000	3.5500	3.3600	3.5500	+3.198%	97	7,146	+58.028%
2026-05-20	3.1000	3.4400	3.0500	3.4400	+5.846%	74	7,146	+63.081%
2026-05-19	3.8000	4.1000	3.1500	3.2500	-8.451%	36	7,141	+72.615%
2026-05-18	3.6000	3.7100	3.3100	3.5500	-1.389%	61	7,141	+58.028%
2026-05-15	3.1500	3.9000	3.1500	3.6000	+22.867%	91	7,141	+55.833%
2026-05-14	2.5200	2.9900	2.5200	2.9300	+12.692%	118	7,082	+91.468%
2026-05-13	2.2200	2.6000	2.2200	2.6000	+7.438%	112	7,104	+115.769%
2026-05-12	2.5800	2.5800	2.3800	2.4200	-5.098%	117	7,104	+131.818%
2026-05-11	2.4300	2.6000	2.4000	2.5500	-5.204%	62	7,104	+120.000%
2026-05-08	2.7600	2.8500	2.6800	2.6900	-7.560%	32	7,173	+108.550%
2026-05-07	3.1500	3.3200	2.9100	2.9100	+15.020%	20	7,146	+92.784%
2026-05-06	2.3800	2.6500	2.2800	2.5300	+10.000%	121	7,138	+121.739%
2026-05-05	2.4100	2.4500	2.3000	2.3000	-4.167%	28	7,110	+143.913%
2026-05-04	3.0000	3.0000	2.4000	2.4000	-14.286%	153	7,088	+133.750%
2026-05-01	2.8900	3.0500	2.7700	2.8000	+6.870%	193	7,055	+100.357%
2026-04-30	2.7900	2.8400	2.2300	2.6200	-38.353%	152	7,055	+114.122%
2026-04-29	4.3000	4.5000	4.0000	4.2500	-11.458%	694	7,018	+32.000%
2026-04-28	4.4600	4.8000	4.4000	4.8000	+6.195%	20	7,368	+16.875%
2026-04-27	4.0000	4.5200	3.9900	4.5200	+15.306%	111	7,379	+24.115%
2026-04-24	3.2800	3.9300	3.2800	3.9200	+13.623%	67	7,456	+43.112%
2026-04-23	3.5000	3.8500	3.3000	3.4500	-21.591%	26	7,469	+62.609%
2026-04-22	4.1000	4.4000	4.1000	4.4000	+14.286%	145	7,486	+27.500%
2026-04-21	3.5500	4.1700	3.5500	3.8500	+13.235%	70	7,510	+45.714%
2026-04-20	3.7800	3.8200	3.4000	3.4000	-15.000%	383	7,510	+65.000%
2026-04-17	4.2500	4.7000	3.8300	4.0000	+1.266%	786	7,519	+40.250%
2026-04-16	3.8500	4.2500	3.7000	3.9500	+3.133%	161	7,005	+42.025%
2026-04-15	2.9200	3.9000	2.9200	3.8300	+34.859%	215	7,050	+46.475%
2026-04-14	2.5500	3.1700	2.5500	2.8400	+23.478%	130	7,132	+97.535%
2026-04-13	2.0000	2.3200	2.0000	2.3000	+46.497%	187	7,181	+143.913%
2026-04-10	1.4300	1.5700	1.4300	1.5700	+12.143%	16	7,363	+257.325%
2026-04-09	1.2500	1.4000	1.1000	1.4000	+6.061%	194	7,374	+300.714%
2026-04-08	1.3700	1.4200	1.2500	1.3200	-0.752%	290	7,525	+325.000%
2026-04-07	1.2500	1.3300	1.2200	1.3300	+6.400%	13	7,426	+321.805%
2026-04-06	1.3200	1.3300	1.2500	1.2500	-1.575%	31	7,417	+348.800%
2026-04-02	1.3500	1.3500	1.2200	1.2700	-8.633%	17	7,436	+341.732%
2026-04-01	1.4500	1.4700	1.3900	1.3900	-0.714%	19	7,436	+303.597%
2026-03-31	1.2800	1.4400	1.2400	1.4000	+18.644%	63	7,438	+300.714%
2026-03-30	1.2800	1.2900	1.1800	1.1800	-5.600%	16	7,459	+375.424%
2026-03-27	1.3100	1.3300	1.2200	1.2500	-3.101%	56	7,455	+348.800%
2026-03-26	1.3900	1.4100	1.2400	1.2900	-4.444%	138	7,421	+334.884%
2026-03-25	1.4400	1.4400	1.3500	1.3500	-4.930%	12	7,392	+315.556%
2026-03-24	1.5500	1.5600	1.4100	1.4200	-15.476%	253	7,391	+295.070%
2026-03-23	1.8000	1.8000	1.6600	1.6800	-6.667%	151	7,323	+233.929%
2026-03-20	1.8600	1.9700	1.8000	1.8000	-9.548%	67	7,323	+211.667%
2026-03-19	2.1000	2.2000	1.9400	1.9900	-7.870%	60	7,315	+181.910%
2026-03-18	2.3300	2.5000	2.1300	2.1600	-7.296%	123	7,365	+159.722%
2026-03-17	2.6500	2.6700	2.3100	2.3300	-12.075%	65	7,265	+140.773%
2026-03-16	2.5400	2.7000	2.4900	2.6500	+2.317%	219	7,281	+111.698%
2026-03-13	2.9800	2.9800	2.5800	2.5900	-12.203%	667	7,085	+116.602%
2026-03-12	3.1000	3.1000	2.9500	2.9500	-3.279%	6	6,469	+90.169%
2026-03-11	3.3200	3.4000	3.0000	3.0500	-4.688%	42	6,467	+83.934%
2026-03-10	3.3000	3.3100	3.2000	3.2000	-4.478%	112	6,456	+75.313%
2026-03-09	3.5000	3.6000	3.3500	3.3500	-11.842%	13	6,452	+67.463%
2026-03-06	4.2100	4.3000	3.8000	3.8000	-7.317%	65	6,451	+47.632%
2026-03-05	3.9200	4.2000	3.9200	4.1000	-4.206%	152	6,426	+36.829%
2026-03-04	4.1300	4.2800	3.6500	4.2800	+7.000%	82	6,430	+31.075%
2026-03-03	3.4000	4.0000	3.4000	4.0000	+12.676%	20	6,397	+40.250%
2026-03-02	3.5000	3.7000	3.5000	3.5500	+1.429%	33	6,395	+58.028%
2026-02-27	3.2500	3.6100	3.2500	3.5000	-6.667%	16	6,385	+60.286%
2026-02-26	3.7600	4.1000	3.5000	3.7500	+7.143%	99	6,382	+49.600%
2026-02-25	3.3500	3.6500	3.3500	3.5000	+15.894%	209	6,512	+60.286%
2026-02-24	2.8000	3.0200	2.6900	3.0200	+11.029%	83	6,512	+85.762%
2026-02-23	3.2000	3.2000	2.6900	2.7200	-13.651%	534	6,472	+106.250%
2026-02-20	3.2700	3.3200	3.1300	3.1500	-3.077%	115	6,140	+78.095%
2026-02-19	3.7000	3.7000	3.2500	3.2500	-0.307%	17	6,131	+72.615%
2026-02-18	3.3300	3.3800	3.2500	3.2600	+4.823%	46	6,125	+72.086%
2026-02-17	3.2500	3.4000	3.1000	3.1100	-13.611%	33	6,104	+80.386%
2026-02-13	3.7500	3.8000	3.4000	3.6000	-7.692%	22	6,087	+55.833%
2026-02-12	3.7000	3.9000	3.5700	3.9000	+1.299%	53	6,087	+43.846%
2026-02-11	4.4600	4.4800	3.8000	3.8500	-9.412%	264	6,124	+45.714%
2026-02-10	4.7600	5.1000	4.2400	4.2500	+0.236%	309	5,957	+32.000%
2026-02-09	3.7800	4.3000	3.7800	4.2400	+16.164%	95	6,103	+32.311%
2026-02-06	3.4500	3.6500	3.1900	3.6500	+14.063%	309	6,167	+53.699%
2026-02-05	3.6600	3.6600	3.1000	3.2000	-20.988%	3,163	5,959	+75.313%
2026-02-04	3.8000	4.2500	3.8000	4.0500	+9.459%	27	6,722	+38.519%
2026-02-03	4.0000	4.0400	3.5500	3.7000	-14.943%	387	6,717	+51.622%
2026-02-02	5.0000	5.0000	4.3500	4.3500	-16.346%	211	6,781	+28.966%
2026-01-30	5.9000	5.9000	4.9000	5.2000	-9.091%	156	6,624	+7.885%
2026-01-29	5.5000	6.3500	4.7500	5.7200	-51.933%	1,127	6,679	-1.923%
2026-01-28	11.0000	11.9000	10.8000	11.9000	+5.872%	26	6,988	-52.857%
2026-01-27	10.5000	11.3500	10.4500	11.2400	+14.112%	34	6,983	-50.089%
2026-01-26	8.6000	10.3500	8.6000	9.8500	+8.004%	46	6,993	-43.046%
2026-01-23	7.0500	10.0000	7.0500	9.1200	+36.119%	138	6,967	-38.487%
2026-01-22	6.3000	6.9500	6.2000	6.7000	+15.517%	74	6,950	-16.269%
2026-01-21	6.2000	6.4200	5.7500	5.8000	-13.174%	109	6,992	-3.276%
2026-01-20	6.9000	6.9000	6.5400	6.6800	-11.170%	82	6,934	-16.018%
2026-01-16	7.8000	7.8000	7.5000	7.5200	-1.053%	98	6,911	-25.399%
2026-01-15	7.9500	7.9500	7.4500	7.6000	+2.013%	24	6,911	-26.184%
2026-01-14	8.4200	8.4200	7.4500	7.4500	-9.806%	36	6,904	-24.698%
2026-01-13	8.3800	8.3800	8.1500	8.2600	-11.658%	13	6,905	-32.082%
2026-01-12	8.8500	9.4000	8.8500	9.3500	-1.889%	44	6,898	-40.000%
2026-01-09	8.9000	9.5300	8.9000	9.5300	-0.729%	50	6,913	-41.133%
2026-01-08	9.9500	9.9500	9.4500	9.6000	-6.433%	107	6,871	-41.563%
2026-01-07	10.4500	10.9500	10.2000	10.2600	+10.560%	136	6,788	-45.322%
2026-01-06	8.6400	9.3200	8.5400	9.2800	+7.283%	143	6,665	-39.547%
2026-01-05	9.0500	9.0500	8.6500	8.6500	-5.154%	35	6,571	-35.145%
2026-01-02	10.0000	10.0800	8.9500	9.1200	-12.644%	1,749	6,566	-38.487%
2025-12-31	10.7000	10.8000	10.3700	10.4400	-5.520%	47	7,841	-46.264%
2025-12-30	11.1800	11.4000	10.9500	11.0500	-0.897%	175	7,841	-49.231%
2025-12-29	11.0600	11.5000	11.0600	11.1500	-3.212%	22	7,757	-49.686%
2025-12-26	11.5500	11.5500	11.5200	11.5200	-2.785%	3	7,764	-51.302%
2025-12-24	11.8500	12.0000	11.8500	11.8500	+0.424%	146	7,905	-52.658%
2025-12-23	11.6500	11.8000	11.6500	11.8000	-2.075%	51	7,905	-52.458%
2025-12-22	11.9000	12.1000	11.9000	12.0500	+1.261%	7	7,902	-53.444%
2025-12-19	12.5500	12.7900	11.9000	11.9000	-4.724%	19	7,898	-52.857%
2025-12-18	11.8000	12.5000	11.8000	12.4900	+10.531%	175	7,895	-55.084%
2025-12-17	11.1000	11.3500	11.1000	11.3000	-0.353%	9	7,739	-50.354%
2025-12-16	11.2000	11.3500	11.2000	11.3400	+1.340%	16	7,737	-50.529%
2025-12-15	12.3700	12.3700	11.1300	11.1900	-13.923%	951	7,736	-49.866%
2025-12-12	13.3500	13.5000	13.0000	13.0000	-8.192%	55	8,400	-56.846%
2025-12-11	13.8900	14.7000	13.8900	14.1600	+2.982%	9	8,443	-60.381%
2025-12-10	14.5000	14.5000	13.3900	13.7500	-13.140%	39	8,444	-59.200%
2025-12-09	15.3500	15.8300	15.3500	15.8300	+1.150%	32	8,410	-64.561%
2025-12-08	15.0000	15.8000	15.0000	15.6500	+10.601%	108	8,380	-64.153%
2025-12-05	13.9600	14.1500	13.6900	14.1500	+3.285%	215	8,417	-60.353%
2025-12-04	13.4000	13.7000	13.3000	13.7000	+3.396%	505	8,597	-59.051%
2025-12-03	13.0000	14.1000	12.8500	13.2500	-11.960%	132	8,096	-57.660%
2025-12-02	14.7800	15.4000	14.7800	15.0500	+1.827%	29	8,096	-62.724%
2025-12-01	14.8000	15.0300	14.4500	14.7800	-4.645%	311	8,120	-62.043%
2025-11-28	15.7700	16.0000	15.5000	15.5000	+4.027%	318	7,820	-63.806%
2025-11-26	14.0500	15.4500	13.8100	14.9000	+14.439%	541	7,928	-62.349%
2025-11-25	11.6000	13.0900	11.1000	13.0200	+7.603%	57	7,928	-56.912%
2025-11-24	12.6000	12.7000	12.1000	12.1000	-4.724%	8	7,887	-53.636%
2025-11-21	13.9800	13.9800	12.7000	12.7000	-12.715%	227	7,883	-55.827%
2025-11-20	16.5500	16.7000	14.5500	14.5500	-10.462%	130	7,863	-61.443%
2025-11-19	17.6500	17.7000	15.7000	16.2500	-9.722%	218	7,892	-65.477%
2025-11-18	17.2500	19.0500	17.2500	18.0000	-11.765%	390	7,782	-68.833%
2025-11-17	21.6000	21.6000	20.4000	20.4000	-5.116%	16	7,822	-72.500%
2025-11-14	19.4700	21.8500	19.3500	21.5000	+2.479%	97	7,812	-73.907%
2025-11-13	21.5000	21.5000	20.9500	20.9800	-3.982%	86	7,782	-73.260%
2025-11-12	20.5800	22.2000	19.1500	21.8500	+4.048%	9	7,706	-74.325%
2025-11-11	19.5000	21.0000	19.4000	21.0000	+3.960%	353	7,705	-73.286%
2025-11-10	19.8500	20.5400	19.3500	20.2000	+5.759%	55	7,749	-72.228%
2025-11-07	18.5500	19.5000	18.4000	19.1000	-2.551%	41	7,729	-70.628%
2025-11-06	20.0000	20.3700	19.2500	19.6000	-7.678%	116	7,729	-71.378%
2025-11-05	21.7600	21.8700	21.2000	21.2300	-4.798%	65	7,728	-73.575%
2025-11-04	20.9000	22.3000	20.7500	22.3000	-0.134%	24	7,687	-74.843%
2025-11-03	24.6500	24.6500	22.1900	22.3300	-7.536%	59	7,665	-74.877%
2025-10-31	23.2500	25.0000	23.2500	24.1500	-3.284%	61	7,665	-76.770%
2025-10-30	28.8000	29.3000	24.5100	24.9700	-25.905%	165	7,618	-77.533%
2025-10-29	31.9000	33.7000	31.2200	33.7000	+4.141%	94	7,590	-83.353%
2025-10-28	33.0000	33.5100	31.4800	32.3600	+18.535%	228	7,560	-82.664%
2025-10-27	25.8000	27.3300	25.7000	27.3000	+12.810%	165	7,411	-79.451%
2025-10-24	23.8000	24.2000	23.8000	24.2000	-1.224%	15	7,411	-76.818%
2025-10-23	23.7500	24.5500	23.1000	24.5000	+6.987%	4,420	7,412	-77.102%
2025-10-22	23.4500	23.4500	22.9000	22.9000	+6.019%	4	3,670	-75.502%
2025-10-21	21.1800	21.6000	21.0000	21.6000	+1.887%	73	3,672	-74.028%
2025-10-20	21.2100	21.7000	21.2000	21.2000	-0.469%	35	3,678	-73.538%
2025-10-17	19.8500	21.6000	19.8500	21.3000	+3.448%	19	3,679	-73.662%
2025-10-16	21.5000	22.0100	20.5900	20.5900	-1.952%	8	3,687	-72.754%
2025-10-15	21.7000	21.7000	21.0000	21.0000	-0.474%	7	3,687	-73.286%
2025-10-14	20.7500	21.1000	20.5000	21.1000	-2.270%	4	3,681	-73.412%
2025-10-13	21.5900	21.5900	21.3100	21.5900	+4.552%	6	3,680	-74.016%
2025-10-10	22.6000	23.0000	20.6500	20.6500	-10.953%	19	3,679	-72.833%
2025-10-09	23.6100	23.6100	22.5000	23.1900	-4.174%	55	3,685	-75.809%
2025-10-08	24.4000	24.4000	23.6500	24.2000	+0.624%	28	3,652	-76.818%
2025-10-07	24.0000	25.0000	23.3400	24.0500	-5.908%	74	3,714	-76.674%
2025-10-06	22.1300	25.7500	22.1300	25.5600	+20.851%	62	3,714	-78.052%
2025-10-03	21.5600	21.5600	20.9400	21.1500	+0.714%	10	3,745	-73.475%
2025-10-02	22.1000	22.1000	19.6000	21.0000	-3.890%	28	3,735	-73.286%
2025-10-01	19.7500	21.8500	19.7500	21.8500	+4.947%	5	3,726	-74.325%
2025-09-30	19.6100	20.8200	19.6100	20.8200	+3.325%	16	3,726	-73.055%
2025-09-29	19.9500	20.4100	19.6500	20.1500	+4.839%	49	3,721	-72.159%
2025-09-26	19.6500	19.7100	18.4200	19.2200	+5.431%	123	3,691	-70.812%
2025-09-25	18.9500	18.9500	17.9500	18.2300	-5.788%	8	3,713	-69.227%
2025-09-24	18.9700	19.3500	18.9700	19.3500	-1.527%	6	3,717	-71.008%
2025-09-23	19.6500	19.6500	19.6500	19.6500	-6.429%	1	3,715	-71.450%
2025-09-22	20.4500	21.1000	20.4500	21.0000	-2.326%	26	3,714	-73.286%
2025-09-19	19.9500	21.5000	19.8000	21.5000	+10.256%	14	3,720	-73.907%
2025-09-18	18.7000	20.0500	18.7000	19.5000	+0.309%	16	3,716	-71.231%
2025-09-17	18.6500	19.5500	18.6500	19.4400	-0.563%	14	3,708	-71.142%
2025-09-16	20.6500	20.6500	19.5500	19.5500	-4.494%	42	3,697	-71.304%
2025-09-15	18.8000	20.4700	18.8000	20.4700	+5.733%	15	3,689	-72.594%
2025-09-12	17.5300	19.7500	17.5300	19.3600	+15.238%	71	3,689	-71.023%
2025-09-11	16.2000	16.9000	16.2000	16.8000	-0.297%	13	3,728	-66.607%
2025-09-10	15.7700	16.8500	15.3500	16.8500	+8.360%	13	3,717	-66.706%
2025-09-09	16.0500	16.0500	15.4200	15.5500	+1.435%	8	3,720	-63.923%
2025-09-08	16.2500	16.3500	15.3300	15.3300	+4.286%	11	3,719	-63.405%
2025-09-05	17.8500	17.8500	14.7000	14.7000	-17.877%	142	3,716	-61.837%
2025-09-04	17.2500	18.1500	17.2500	17.9000	+2.579%	25	3,581	-68.659%
2025-09-03	17.9000	18.2000	17.4500	17.4500	-1.245%	192	3,578	-67.851%
2025-09-02	17.3000	17.6700	17.1700	17.6700	-7.244%	30	3,663	-68.251%
2025-08-29	18.5000	19.0500	18.4500	19.0500	-0.262%	14	3,686	-70.551%
2025-08-28	19.0000	19.2500	18.7000	19.1000	+5.234%	5	3,686	-70.628%
2025-08-27	17.0500	18.2000	16.7000	18.1500	+3.714%	133	3,685	-69.091%
2025-08-26	17.5000	17.5000	16.7000	17.5000	-2.670%	19	3,585	-67.943%
2025-08-25	18.3500	18.3500	17.9800	17.9800	-3.902%	3	3,576	-68.799%
2025-08-22	19.0100	19.5000	18.5000	18.7100	-0.584%	26	3,573	-70.016%
2025-08-21	18.8200	18.8200	18.8200	18.8200	+1.183%	1	3,563	-70.191%
2025-08-20	19.7700	19.7700	18.4300	18.6000	-6.767%	110	3,563	-69.839%
2025-08-19	20.6500	20.6500	19.6100	19.9500	-8.065%	149	3,561	-71.880%
2025-08-18	22.2500	22.2500	21.2500	21.7000	-7.660%	183	3,439	-74.147%
2025-08-15	24.1000	24.1000	23.5000	23.5000	-0.212%	89	3,285	-76.128%
2025-08-14	23.3500	24.0000	23.2000	23.5500	+2.169%	13	3,211	-76.178%
2025-08-13	25.8000	25.8000	22.9000	23.0500	-10.624%	14	3,203	-75.662%
2025-08-12	24.0000	25.9500	24.0000	25.7900	+8.589%	11	3,203	-78.247%
2025-08-11	25.1100	25.1600	23.7500	23.7500	+1.931%	6	3,200	-76.379%
2025-08-08	24.5000	24.5000	23.3000	23.3000	-0.977%	52	3,200	-75.923%
2025-08-07	24.7000	25.0000	23.4100	23.5300	-7.544%	22	3,172	-76.158%
2025-08-06	25.3000	25.8000	25.2000	25.4500	-3.926%	44	3,169	-77.957%
2025-08-05	28.2800	28.2800	26.4900	26.4900	-5.696%	38	3,148	-78.822%
2025-08-04	28.6200	29.1500	28.0900	28.0900	+11.468%	23	3,170	-80.028%
2025-08-01	25.6000	25.6000	24.6300	25.2000	-10.000%	6	3,166	-77.738%
2025-07-31	35.1500	35.1500	27.8500	28.0000	+29.930%	318	3,164	-79.964%
2025-07-30	21.6500	21.8000	21.1000	21.5500	-0.462%	38	3,058	-73.968%
2025-07-29	21.7000	21.7000	21.6500	21.6500	+0.698%	29	3,042	-74.088%
2025-07-28	22.1000	22.1000	21.5000	21.5000	-6.195%	3	3,014	-73.907%
2025-07-25	21.0000	22.9200	21.0000	22.9200	+7.354%	7	3,013	-75.524%
2025-07-24	20.0900	21.5500	20.0900	21.3500	+9.656%	87	3,013	-73.724%
2025-07-23	19.4700	19.4700	19.4700	19.4700	-1.067%	1	3,001	-71.186%
2025-07-22	20.3000	20.6000	19.6800	19.6800	-4.928%	35	3,001	-71.494%
2025-07-21	20.7400	21.3300	20.7000	20.7000	-2.128%	96	2,994	-72.899%
2025-07-18	22.0200	22.0200	20.8500	21.1500	-4.212%	62	2,942	-73.475%
2025-07-17	21.0000	22.5500	21.0000	22.0800	+5.394%	10	2,951	-74.592%
2025-07-15	19.8000	21.2300	19.8000	20.9500	+4.750%	70	2,953	-73.222%
2025-07-14	19.9500	20.0000	19.9500	20.0000	-0.990%	6	2,902	-71.950%
2025-07-11	19.7000	20.3500	19.5500	20.2000	+4.124%	45	2,898	-72.228%
2025-07-10	19.0000	19.5000	19.0000	19.4000	-3.960%	16	2,857	-71.082%
2025-07-09	19.9000	20.2000	19.9000	20.2000	+4.663%	2	2,845	-72.228%
2025-07-03	17.9700	19.5000	17.9700	19.3000	+11.561%	117	2,769	-70.933%
2025-07-02	17.6000	17.6000	17.3000	17.3000	-1.143%	19	2,769	-67.572%
2025-07-01	19.2500	19.2500	17.5000	17.5000	-8.377%	522	2,770	-67.943%
2025-06-30	19.1100	19.1100	19.1000	19.1000	-2.051%	5	2,314	-70.628%
2025-06-27	19.0000	19.5000	18.9500	19.5000	+4.278%	3	2,314	-71.231%
2025-06-26	18.1500	18.7400	17.9500	18.7000	+9.357%	24	2,314	-70.000%
2025-06-24	16.5000	17.1500	16.5000	17.1000	+5.556%	4	2,315	-67.193%
2025-06-23	13.7000	16.2500	13.7000	16.2000	+10.204%	6	2,314	-65.370%
2025-06-20	15.7600	16.2000	14.6500	14.7000	-3.733%	62	2,316	-61.837%
2025-06-18	15.1800	15.2700	15.1800	15.2700	-2.115%	26	2,316	-63.261%
2025-06-17	15.6000	15.6000	15.6000	15.6000	-0.319%	1	2,316	-64.038%
2025-06-16	15.8500	16.0400	15.6500	15.6500	-1.881%	48	2,315	-64.153%
2025-06-12	15.0000	15.9500	15.0000	15.9500	+11.930%	113	2,290	-64.828%
2025-06-11	14.3200	14.3200	14.2500	14.2500	-2.062%	10	2,305	-60.632%
2025-06-09	13.9000	14.5500	13.8500	14.5500	+2.465%	48	2,305	-61.443%
2025-06-06	13.9500	14.3500	13.9500	14.2000	+7.008%	160	2,345	-60.493%
2025-06-05	12.8000	13.4500	12.8000	13.2700	+1.842%	23	2,314	-57.724%
2025-06-03	12.8500	13.0300	12.8500	13.0300	+3.085%	36	2,323	-56.946%
2025-05-29	12.6400	12.6400	12.6400	12.6400	-4.097%	1	2,326	-55.617%
2025-05-27	12.8700	13.1800	12.8700	13.1800	+9.833%	52	2,326	-57.436%
2025-05-23	12.0000	12.0000	12.0000	12.0000	-9.434%	2	2,327	-53.250%
2025-05-22	13.5000	13.5000	13.2500	13.2500	0.000%	2	2,327	-57.660%
2025-05-21	13.2500	13.2500	13.2500	13.2500	+7.724%	1	2,327	-57.660%
2025-05-20	12.3000	12.3000	12.3000	12.3000	-6.677%	2	2,327	-54.390%
2025-05-19	12.9000	13.3800	12.9000	13.1800	+12.170%	3	2,327	-57.436%
2025-05-16	11.7500	11.7500	11.7500	11.7500	-8.203%	6	2,328	-52.255%
2025-05-15	12.7000	12.8000	12.6000	12.8000	+6.224%	4	2,329	-56.172%
2025-05-14	12.4000	12.4000	12.0500	12.0500	+7.589%	13	2,330	-53.444%
2025-05-13	11.2000	11.2000	11.2000	11.2000	+9.375%	2	2,343	-49.911%
2025-05-12	10.2400	10.2400	10.2400	10.2400	+0.887%	3	2,345	-45.215%
2025-05-09	10.2200	10.2200	10.1500	10.1500	-11.739%	248	2,348	-44.729%
2025-05-08	11.5500	11.5500	11.3500	11.5000	+9.524%	41	2,349	-51.217%
2025-05-07	10.2000	10.7500	10.2000	10.5000	-0.474%	1,225	2,346	-46.571%
2025-05-06	10.4500	10.5500	10.4500	10.5500	-0.939%	373	1,317	-46.825%
2025-05-05	10.1000	10.8000	10.1000	10.6500	+5.237%	25	1,081	-47.324%
2025-05-02	9.8900	10.4000	9.8900	10.1200	+9.405%	32	1,078	-44.565%
2025-05-01	10.0000	10.0000	8.9000	9.2500	+74.528%	51	1,084	-39.351%
2025-04-30	4.7000	5.3500	4.7000	5.3000	+8.163%	6	1,114	+5.849%
2025-04-29	4.8500	4.9000	4.8300	4.9000	+28.947%	5	1,114	+14.490%
2025-04-24	3.8000	3.8000	3.8000	3.8000	+26.667%	3	1,114	+47.632%
2025-04-22	3.0000	3.0000	3.0000	3.0000	+10.701%	1	1,114	+87.000%
2025-04-21	2.8600	2.8600	2.7100	2.7100	-12.581%	4	1,114	+107.011%
2025-04-17	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,112	+80.968%
2025-04-16	3.6500	3.6500	3.3500	3.3500	-31.633%	7	1,112	+67.463%
2025-04-11	5.1000	5.1500	4.8500	4.9000	+5.376%	72	1,107	+14.490%
2025-04-10	4.3000	4.6500	4.3000	4.6500	+22.368%	111	1,080	+20.645%
2025-04-09	3.8000	3.8000	3.8000	3.8000	+20.635%	1	1,002	+47.632%
2025-04-08	3.5000	3.6000	3.1500	3.1500	+1.942%	13	1,002	+78.095%
2025-04-07	3.1800	3.4000	2.8000	3.0900	-25.542%	80	997	+81.553%
2025-04-04	4.1500	4.6000	3.4000	4.1500	-5.682%	22	1,046	+35.181%
2025-04-03	4.4000	4.4000	4.1000	4.4000	-6.383%	22	1,042	+27.500%
2025-04-02	4.6000	4.7000	4.6000	4.7000	+17.500%	7	1,026	+19.362%
2025-03-31	4.0900	4.3000	3.6500	4.0000	-13.043%	11	1,030	+40.250%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-12.381%	2	1,033	+21.957%
2025-03-26	5.4000	5.4000	5.1100	5.2500	-4.545%	12	1,033	+6.857%
2025-03-25	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,033	+2.000%
2025-03-24	5.5000	5.5000	5.5000	5.5000	+7.422%	24	1,033	+2.000%
2025-03-21	5.0000	5.1200	5.0000	5.1200	-17.419%	22	1,056	+9.570%
2025-03-17	6.1000	6.2000	6.1000	6.2000	+2.142%	3	1,064	-9.516%
2025-03-14	6.0500	6.1600	5.9500	6.0700	+14.528%	20	1,064	-7.578%
2025-03-13	5.4800	5.4800	5.3000	5.3000	-3.636%	16	1,062	+5.849%
2025-03-12	6.1300	6.1300	5.5000	5.5000	-5.172%	3	1,062	+2.000%
2025-03-11	5.8500	6.0000	5.8000	5.8000	0.000%	7	1,061	-3.276%
2025-03-10	6.3500	6.3500	5.8000	5.8000	-10.769%	8	1,062	-3.276%
2025-03-07	6.7000	6.7000	6.5000	6.5000	-10.345%	8	1,062	-13.692%
2025-03-05	7.2500	7.2500	7.2500	7.2500	+7.567%	1	1,061	-22.621%
2025-03-04	6.8000	6.8000	6.5500	6.7400	-0.882%	11	1,061	-16.766%
2025-03-03	7.6600	7.6600	6.8000	6.8000	-5.556%	7	1,057	-17.500%
2025-02-28	7.1500	7.2000	7.1500	7.2000	-6.494%	6	1,061	-22.083%
2025-02-27	8.0000	8.0500	7.7000	7.7000	-5.521%	13	1,061	-27.143%
2025-02-26	8.1200	8.6000	8.1200	8.1500	-0.123%	20	1,061	-31.166%
2025-02-25	8.2000	8.3000	8.1000	8.1600	-6.207%	8	1,054	-31.250%
2025-02-24	8.5000	8.8000	8.5000	8.7000	-13.000%	17	1,054	-35.517%
2025-02-21	10.5900	10.5900	10.0000	10.0000	-7.749%	16	1,056	-43.900%
2025-02-20	10.5700	11.0000	10.0000	10.8400	+7.861%	25	1,056	-48.247%
2025-02-19	9.1000	10.0500	9.1000	10.0500	+11.667%	11	1,057	-44.179%
2025-02-18	9.0000	9.0000	9.0000	9.0000	+2.273%	13	1,055	-37.667%
2025-02-14	9.0000	9.0500	8.7000	8.8000	-2.113%	466	846	-36.250%
2025-02-13	8.9900	8.9900	8.9900	8.9900	-1.856%	1	846	-37.597%
2025-02-12	9.3700	9.3700	9.1600	9.1600	-3.579%	4	846	-38.755%
2025-02-11	9.6000	9.6000	9.5000	9.5000	-2.364%	2	846	-40.947%
2025-02-10	10.1500	10.1500	9.7100	9.7300	+2.421%	10	846	-42.343%
2025-02-07	9.9000	9.9000	9.5000	9.5000	-5.941%	12	838	-40.947%
2025-02-06	10.3500	10.4600	10.1000	10.1000	+1.000%	36	838	-44.455%
2025-02-05	10.0000	10.0000	10.0000	10.0000	+2.564%	2	827	-43.900%
2025-02-04	9.9700	9.9700	9.7500	9.7500	-2.985%	4	826	-42.462%
2025-02-03	10.3000	10.3000	10.0500	10.0500	-7.629%	4	824	-44.179%
2025-01-31	11.2500	11.3000	10.8800	10.8800	+2.642%	38	824	-48.438%
2025-01-30	10.3300	11.4000	9.0000	10.6000	-32.698%	22	821	-47.075%
2025-01-29	16.0000	16.0000	15.7500	15.7500	-6.250%	2	819	-64.381%
2025-01-28	15.2800	17.0000	15.1000	16.8000	+22.628%	103	819	-66.607%
2025-01-27	13.7000	13.7000	13.7000	13.7000	-15.744%	1	848	-59.051%
2025-01-24	16.2600	16.2600	16.2600	16.2600	+0.123%	2	848	-65.498%
2025-01-23	16.6000	16.6000	16.2400	16.2400	-3.905%	3	847	-65.456%
2025-01-22	15.6500	17.0000	14.3000	16.9000	+27.547%	12	845	-66.805%
2025-01-21	13.2500	13.2500	13.2500	13.2500	-5.694%	1	849	-57.660%
2025-01-17	14.6000	14.6000	13.6000	14.0500	+7.828%	16	849	-60.071%
2025-01-16	13.1500	13.1500	13.0300	13.0300	-1.437%	3	849	-56.946%
2025-01-15	13.0000	13.5500	13.0000	13.2200	+14.957%	9	849	-57.564%
2025-01-14	12.0000	12.0000	11.2500	11.5000	-1.961%	14	850	-51.217%
2025-01-13	12.7500	12.7500	11.7300	11.7300	-9.421%	16	848	-52.174%
2025-01-10	13.3500	13.4000	12.9500	12.9500	-4.074%	314	852	-56.680%