Dark

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

EOD

Sep 29, 2026

2.91-6.129%(-0.19)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5100	3.2000	2.4200	2.9100	-6.129%	128	6,013	0.000%
2026-09-28	2.8200	3.1500	2.6800	3.1000	-16.216%	31	6,034	-6.129%
2026-09-25	2.7700	4.0000	2.7700	3.7000	+85.930%	1,168	6,033	-21.351%
2026-09-24	2.0500	2.0500	1.9000	1.9900	-19.758%	14	5,576	+46.231%
2026-09-23	3.0000	3.0000	2.3300	2.4800	+4.641%	203	5,579	+17.339%
2026-09-22	2.7900	2.7900	2.2400	2.3700	-2.066%	36	5,577	+22.785%
2026-09-21	1.9100	2.4500	1.8800	2.4200	+34.444%	26	5,605	+20.248%
2026-09-18	1.9100	1.9100	1.8000	1.8000	-18.552%	47	5,606	+61.667%
2026-09-17	2.5000	2.5500	2.1400	2.2100	+7.282%	8	5,613	+31.674%
2026-09-16	2.2100	2.2100	1.6500	2.0600	-31.333%	71	5,611	+41.262%
2026-09-14	2.6000	3.3000	2.5500	3.0000	+16.732%	61	5,597	-3.000%
2026-09-11	2.7000	2.8500	2.4000	2.5700	-0.388%	92	5,619	+13.230%
2026-09-10	2.5000	2.7800	2.5000	2.5800	-2.273%	78	5,657	+12.791%
2026-09-09	2.7500	2.8000	2.6000	2.6400	-5.376%	45	5,643	+10.227%
2026-09-08	2.8000	2.8000	2.7000	2.7900	-12.813%	55	5,668	+4.301%
2026-09-04	3.5000	3.5300	3.0000	3.2000	-29.978%	263	5,486	-9.063%
2026-09-03	4.0000	4.7000	3.9500	4.5700	+52.843%	237	5,486	-36.324%
2026-09-02	3.2000	3.2000	2.8000	2.9900	-12.059%	177	5,512	-2.676%
2026-09-01	3.9000	3.9000	3.4000	3.4000	-26.087%	44	5,512	-14.412%
2026-08-31	4.5000	4.7000	4.4600	4.6000	-11.538%	71	5,513	-36.739%
2026-08-28	4.5000	5.6400	4.5000	5.2000	+17.914%	87	5,524	-44.038%
2026-08-27	4.1000	4.4100	3.7700	4.4100	+28.947%	57	5,490	-34.014%
2026-08-26	3.3500	3.4200	3.1000	3.4200	+6.875%	100	5,498	-14.912%
2026-08-25	3.1500	3.2000	2.9700	3.2000	+0.946%	114	5,497	-9.063%
2026-08-24	3.2000	3.3200	3.1000	3.1700	+2.258%	276	5,486	-8.202%
2026-08-21	2.9000	3.1100	2.9000	3.1000	0.000%	12	5,499	-6.129%
2026-08-20	3.0000	3.1000	2.7400	3.1000	+2.649%	83	5,498	-6.129%
2026-08-19	2.9700	3.4500	2.9700	3.0200	-2.265%	17	5,543	-3.642%
2026-08-18	3.1200	3.2500	3.0000	3.0900	+0.651%	53	5,549	-5.825%
2026-08-17	3.5000	3.5000	2.9900	3.0700	-25.666%	73	5,532	-5.212%
2026-08-14	4.5500	4.5700	4.1300	4.1300	-9.430%	6	5,503	-29.540%
2026-08-13	4.5000	4.8500	4.3500	4.5600	+3.636%	117	5,502	-36.184%
2026-08-12	5.4000	5.4000	4.4000	4.4000	-25.424%	88	5,552	-33.864%
2026-08-11	6.2500	6.2500	5.9000	5.9000	-18.169%	82	5,558	-50.678%
2026-08-10	6.8500	8.2000	6.7500	7.2100	+8.748%	106	5,570	-59.639%
2026-08-07	7.0000	7.5000	6.3000	6.6300	-6.620%	386	5,610	-56.109%
2026-08-06	6.5000	7.1000	6.4000	7.1000	+20.339%	191	5,712	-59.014%
2026-08-05	6.5000	6.5000	5.7500	5.9000	-15.714%	42	5,695	-50.678%
2026-08-04	5.2000	7.2000	5.0000	7.0000	+24.777%	303	5,700	-58.429%
2026-08-03	4.3500	5.8800	4.1000	5.6100	+74.224%	752	5,607	-48.128%
2026-07-31	3.1500	3.3500	2.6000	3.2200	+11.806%	198	5,261	-9.627%
2026-07-30	2.3800	3.4000	2.1200	2.8800	+77.778%	287	5,280	+1.042%
2026-07-29	1.6900	1.7800	1.4500	1.6200	-5.263%	88	5,354	+79.630%
2026-07-28	1.7600	1.9000	1.7100	1.7100	-2.841%	17	5,336	+70.175%
2026-07-27	2.0000	2.0000	1.7200	1.7600	+6.024%	53	5,325	+65.341%
2026-07-24	1.5900	1.7600	1.5900	1.6600	+0.606%	611	5,323	+75.301%
2026-07-23	1.9200	1.9200	1.6000	1.6500	-22.535%	261	5,884	+76.364%
2026-07-22	2.2200	2.2200	2.0400	2.1300	-13.061%	28	6,030	+36.620%
2026-07-21	2.3500	2.4500	2.3500	2.4500	-6.489%	3	6,007	+18.776%
2026-07-20	2.6300	2.6300	2.5000	2.6200	-2.239%	14	6,006	+11.069%
2026-07-17	2.4900	2.6800	2.4900	2.6800	-11.842%	12	5,996	+8.582%
2026-07-16	2.6000	3.0500	2.6000	3.0400	+12.177%	452	5,996	-4.276%
2026-07-15	2.7000	2.7800	2.5000	2.7100	+15.319%	63	6,375	+7.380%
2026-07-14	2.2000	2.5000	2.0000	2.3500	-11.321%	28	6,389	+23.830%
2026-07-13	3.0500	3.0500	2.4000	2.6500	+8.163%	65	6,388	+9.811%
2026-07-10	2.3300	2.4500	2.3300	2.4500	+12.385%	107	6,388	+18.776%
2026-07-09	2.1000	2.1800	2.0800	2.1800	-4.803%	333	6,458	+33.486%
2026-07-08	2.3000	2.4100	2.2800	2.2900	-13.585%	196	6,783	+27.074%
2026-07-07	3.0500	3.0500	2.5800	2.6500	-4.332%	49	6,954	+9.811%
2026-07-06	2.6900	2.7700	2.6900	2.7700	-10.645%	16	7,001	+5.054%
2026-07-02	2.7300	3.2000	2.7300	3.1000	+3.333%	13	6,997	-6.129%
2026-07-01	2.7500	3.0700	2.7500	3.0000	+25.000%	16	6,997	-3.000%
2026-06-30	2.2900	2.4000	2.2200	2.4000	+0.840%	16	6,995	+21.250%
2026-06-29	2.9000	2.9300	2.3500	2.3800	-8.812%	33	7,005	+22.269%
2026-06-26	2.0600	2.6100	2.0600	2.6100	+29.208%	80	7,004	+11.494%
2026-06-25	1.9100	2.1000	1.8000	2.0200	-10.222%	33	7,007	+44.059%
2026-06-24	2.5000	2.5000	2.2500	2.2500	-7.407%	14	6,997	+29.333%
2026-06-23	2.5400	2.9300	2.3500	2.4300	+6.579%	88	6,997	+19.753%
2026-06-22	2.8500	2.8500	2.2800	2.2800	-19.435%	40	6,995	+27.632%
2026-06-18	2.7300	2.9000	2.6500	2.8300	+6.792%	51	6,977	+2.827%
2026-06-17	3.0000	3.1000	2.6000	2.6500	-14.516%	95	6,977	+9.811%
2026-06-16	3.4600	3.4600	3.1000	3.1000	-11.429%	18	6,977	-6.129%
2026-06-15	3.4000	3.6300	3.3000	3.5000	+12.540%	89	6,974	-16.857%
2026-06-12	3.0000	3.1500	2.9800	3.1100	+5.068%	182	6,999	-6.431%
2026-06-11	2.9500	3.0500	2.7700	2.9600	-2.951%	56	7,096	-1.689%
2026-06-10	3.4700	3.4700	3.0500	3.0500	-12.857%	20	7,081	-4.590%
2026-06-09	4.1500	4.1500	3.3000	3.5000	-16.067%	107	7,082	-16.857%
2026-06-08	4.1500	4.2500	3.8400	4.1700	-1.882%	241	7,077	-30.216%
2026-06-05	4.7700	4.7700	4.1100	4.2500	-17.795%	191	7,064	-31.529%
2026-06-04	5.8000	6.2700	5.1000	5.1700	-6.847%	204	7,115	-43.714%
2026-06-03	6.1000	6.1300	5.2000	5.5500	-15.267%	235	7,085	-47.568%
2026-06-02	7.2100	7.6000	6.5500	6.5500	-26.404%	94	7,062	-55.573%
2026-06-01	7.0500	9.3500	7.0500	8.9000	+48.333%	312	7,052	-67.303%
2026-05-29	4.3500	6.0000	4.3500	6.0000	+53.453%	373	7,118	-51.500%
2026-05-28	3.3000	4.4000	3.3000	3.9100	+26.537%	225	7,132	-25.575%
2026-05-27	3.2000	3.2000	3.0200	3.0900	-4.334%	212	7,133	-5.825%
2026-05-26	3.3000	3.3900	3.1100	3.2300	-3.582%	105	7,126	-9.907%
2026-05-22	3.6000	3.6000	3.3400	3.3500	-5.634%	14	7,144	-13.134%
2026-05-21	3.4000	3.5500	3.3600	3.5500	+3.198%	97	7,146	-18.028%
2026-05-20	3.1000	3.4400	3.0500	3.4400	+5.846%	74	7,146	-15.407%
2026-05-19	3.8000	4.1000	3.1500	3.2500	-8.451%	36	7,141	-10.462%
2026-05-18	3.6000	3.7100	3.3100	3.5500	-1.389%	61	7,141	-18.028%
2026-05-15	3.1500	3.9000	3.1500	3.6000	+22.867%	91	7,141	-19.167%
2026-05-14	2.5200	2.9900	2.5200	2.9300	+12.692%	118	7,082	-0.683%
2026-05-13	2.2200	2.6000	2.2200	2.6000	+7.438%	112	7,104	+11.923%
2026-05-12	2.5800	2.5800	2.3800	2.4200	-5.098%	117	7,104	+20.248%
2026-05-11	2.4300	2.6000	2.4000	2.5500	-5.204%	62	7,104	+14.118%
2026-05-08	2.7600	2.8500	2.6800	2.6900	-7.560%	32	7,173	+8.178%
2026-05-07	3.1500	3.3200	2.9100	2.9100	+15.020%	20	7,146	0.000%
2026-05-06	2.3800	2.6500	2.2800	2.5300	+10.000%	121	7,138	+15.020%
2026-05-05	2.4100	2.4500	2.3000	2.3000	-4.167%	28	7,110	+26.522%
2026-05-04	3.0000	3.0000	2.4000	2.4000	-14.286%	153	7,088	+21.250%
2026-05-01	2.8900	3.0500	2.7700	2.8000	+6.870%	193	7,055	+3.929%
2026-04-30	2.7900	2.8400	2.2300	2.6200	-38.353%	152	7,055	+11.069%
2026-04-29	4.3000	4.5000	4.0000	4.2500	-11.458%	694	7,018	-31.529%
2026-04-28	4.4600	4.8000	4.4000	4.8000	+6.195%	20	7,368	-39.375%
2026-04-27	4.0000	4.5200	3.9900	4.5200	+15.306%	111	7,379	-35.619%
2026-04-24	3.2800	3.9300	3.2800	3.9200	+13.623%	67	7,456	-25.765%
2026-04-23	3.5000	3.8500	3.3000	3.4500	-21.591%	26	7,469	-15.652%
2026-04-22	4.1000	4.4000	4.1000	4.4000	+14.286%	145	7,486	-33.864%
2026-04-21	3.5500	4.1700	3.5500	3.8500	+13.235%	70	7,510	-24.416%
2026-04-20	3.7800	3.8200	3.4000	3.4000	-15.000%	383	7,510	-14.412%
2026-04-17	4.2500	4.7000	3.8300	4.0000	+1.266%	786	7,519	-27.250%
2026-04-16	3.8500	4.2500	3.7000	3.9500	+3.133%	161	7,005	-26.329%
2026-04-15	2.9200	3.9000	2.9200	3.8300	+34.859%	215	7,050	-24.021%
2026-04-14	2.5500	3.1700	2.5500	2.8400	+23.478%	130	7,132	+2.465%
2026-04-13	2.0000	2.3200	2.0000	2.3000	+46.497%	187	7,181	+26.522%
2026-04-10	1.4300	1.5700	1.4300	1.5700	+12.143%	16	7,363	+85.350%
2026-04-09	1.2500	1.4000	1.1000	1.4000	+6.061%	194	7,374	+107.857%
2026-04-08	1.3700	1.4200	1.2500	1.3200	-0.752%	290	7,525	+120.455%
2026-04-07	1.2500	1.3300	1.2200	1.3300	+6.400%	13	7,426	+118.797%
2026-04-06	1.3200	1.3300	1.2500	1.2500	-1.575%	31	7,417	+132.800%
2026-04-02	1.3500	1.3500	1.2200	1.2700	-8.633%	17	7,436	+129.134%
2026-04-01	1.4500	1.4700	1.3900	1.3900	-0.714%	19	7,436	+109.353%
2026-03-31	1.2800	1.4400	1.2400	1.4000	+18.644%	63	7,438	+107.857%
2026-03-30	1.2800	1.2900	1.1800	1.1800	-5.600%	16	7,459	+146.610%
2026-03-27	1.3100	1.3300	1.2200	1.2500	-3.101%	56	7,455	+132.800%
2026-03-26	1.3900	1.4100	1.2400	1.2900	-4.444%	138	7,421	+125.581%
2026-03-25	1.4400	1.4400	1.3500	1.3500	-4.930%	12	7,392	+115.556%
2026-03-24	1.5500	1.5600	1.4100	1.4200	-15.476%	253	7,391	+104.930%
2026-03-23	1.8000	1.8000	1.6600	1.6800	-6.667%	151	7,323	+73.214%
2026-03-20	1.8600	1.9700	1.8000	1.8000	-9.548%	67	7,323	+61.667%
2026-03-19	2.1000	2.2000	1.9400	1.9900	-7.870%	60	7,315	+46.231%
2026-03-18	2.3300	2.5000	2.1300	2.1600	-7.296%	123	7,365	+34.722%
2026-03-17	2.6500	2.6700	2.3100	2.3300	-12.075%	65	7,265	+24.893%
2026-03-16	2.5400	2.7000	2.4900	2.6500	+2.317%	219	7,281	+9.811%
2026-03-13	2.9800	2.9800	2.5800	2.5900	-12.203%	667	7,085	+12.355%
2026-03-12	3.1000	3.1000	2.9500	2.9500	-3.279%	6	6,469	-1.356%
2026-03-11	3.3200	3.4000	3.0000	3.0500	-4.688%	42	6,467	-4.590%
2026-03-10	3.3000	3.3100	3.2000	3.2000	-4.478%	112	6,456	-9.063%
2026-03-09	3.5000	3.6000	3.3500	3.3500	-11.842%	13	6,452	-13.134%
2026-03-06	4.2100	4.3000	3.8000	3.8000	-7.317%	65	6,451	-23.421%
2026-03-05	3.9200	4.2000	3.9200	4.1000	-4.206%	152	6,426	-29.024%
2026-03-04	4.1300	4.2800	3.6500	4.2800	+7.000%	82	6,430	-32.009%
2026-03-03	3.4000	4.0000	3.4000	4.0000	+12.676%	20	6,397	-27.250%
2026-03-02	3.5000	3.7000	3.5000	3.5500	+1.429%	33	6,395	-18.028%
2026-02-27	3.2500	3.6100	3.2500	3.5000	-6.667%	16	6,385	-16.857%
2026-02-26	3.7600	4.1000	3.5000	3.7500	+7.143%	99	6,382	-22.400%
2026-02-25	3.3500	3.6500	3.3500	3.5000	+15.894%	209	6,512	-16.857%
2026-02-24	2.8000	3.0200	2.6900	3.0200	+11.029%	83	6,512	-3.642%
2026-02-23	3.2000	3.2000	2.6900	2.7200	-13.651%	534	6,472	+6.985%
2026-02-20	3.2700	3.3200	3.1300	3.1500	-3.077%	115	6,140	-7.619%
2026-02-19	3.7000	3.7000	3.2500	3.2500	-0.307%	17	6,131	-10.462%
2026-02-18	3.3300	3.3800	3.2500	3.2600	+4.823%	46	6,125	-10.736%
2026-02-17	3.2500	3.4000	3.1000	3.1100	-13.611%	33	6,104	-6.431%
2026-02-13	3.7500	3.8000	3.4000	3.6000	-7.692%	22	6,087	-19.167%
2026-02-12	3.7000	3.9000	3.5700	3.9000	+1.299%	53	6,087	-25.385%
2026-02-11	4.4600	4.4800	3.8000	3.8500	-9.412%	264	6,124	-24.416%
2026-02-10	4.7600	5.1000	4.2400	4.2500	+0.236%	309	5,957	-31.529%
2026-02-09	3.7800	4.3000	3.7800	4.2400	+16.164%	95	6,103	-31.368%
2026-02-06	3.4500	3.6500	3.1900	3.6500	+14.063%	309	6,167	-20.274%
2026-02-05	3.6600	3.6600	3.1000	3.2000	-20.988%	3,163	5,959	-9.063%
2026-02-04	3.8000	4.2500	3.8000	4.0500	+9.459%	27	6,722	-28.148%
2026-02-03	4.0000	4.0400	3.5500	3.7000	-14.943%	387	6,717	-21.351%
2026-02-02	5.0000	5.0000	4.3500	4.3500	-16.346%	211	6,781	-33.103%
2026-01-30	5.9000	5.9000	4.9000	5.2000	-9.091%	156	6,624	-44.038%
2026-01-29	5.5000	6.3500	4.7500	5.7200	-51.933%	1,127	6,679	-49.126%
2026-01-28	11.0000	11.9000	10.8000	11.9000	+5.872%	26	6,988	-75.546%
2026-01-27	10.5000	11.3500	10.4500	11.2400	+14.112%	34	6,983	-74.110%
2026-01-26	8.6000	10.3500	8.6000	9.8500	+8.004%	46	6,993	-70.457%
2026-01-23	7.0500	10.0000	7.0500	9.1200	+36.119%	138	6,967	-68.092%
2026-01-22	6.3000	6.9500	6.2000	6.7000	+15.517%	74	6,950	-56.567%
2026-01-21	6.2000	6.4200	5.7500	5.8000	-13.174%	109	6,992	-49.828%
2026-01-20	6.9000	6.9000	6.5400	6.6800	-11.170%	82	6,934	-56.437%
2026-01-16	7.8000	7.8000	7.5000	7.5200	-1.053%	98	6,911	-61.303%
2026-01-15	7.9500	7.9500	7.4500	7.6000	+2.013%	24	6,911	-61.711%
2026-01-14	8.4200	8.4200	7.4500	7.4500	-9.806%	36	6,904	-60.940%
2026-01-13	8.3800	8.3800	8.1500	8.2600	-11.658%	13	6,905	-64.770%
2026-01-12	8.8500	9.4000	8.8500	9.3500	-1.889%	44	6,898	-68.877%
2026-01-09	8.9000	9.5300	8.9000	9.5300	-0.729%	50	6,913	-69.465%
2026-01-08	9.9500	9.9500	9.4500	9.6000	-6.433%	107	6,871	-69.688%
2026-01-07	10.4500	10.9500	10.2000	10.2600	+10.560%	136	6,788	-71.637%
2026-01-06	8.6400	9.3200	8.5400	9.2800	+7.283%	143	6,665	-68.642%
2026-01-05	9.0500	9.0500	8.6500	8.6500	-5.154%	35	6,571	-66.358%
2026-01-02	10.0000	10.0800	8.9500	9.1200	-12.644%	1,749	6,566	-68.092%
2025-12-31	10.7000	10.8000	10.3700	10.4400	-5.520%	47	7,841	-72.126%
2025-12-30	11.1800	11.4000	10.9500	11.0500	-0.897%	175	7,841	-73.665%
2025-12-29	11.0600	11.5000	11.0600	11.1500	-3.212%	22	7,757	-73.901%
2025-12-26	11.5500	11.5500	11.5200	11.5200	-2.785%	3	7,764	-74.740%
2025-12-24	11.8500	12.0000	11.8500	11.8500	+0.424%	146	7,905	-75.443%
2025-12-23	11.6500	11.8000	11.6500	11.8000	-2.075%	51	7,905	-75.339%
2025-12-22	11.9000	12.1000	11.9000	12.0500	+1.261%	7	7,902	-75.851%
2025-12-19	12.5500	12.7900	11.9000	11.9000	-4.724%	19	7,898	-75.546%
2025-12-18	11.8000	12.5000	11.8000	12.4900	+10.531%	175	7,895	-76.701%
2025-12-17	11.1000	11.3500	11.1000	11.3000	-0.353%	9	7,739	-74.248%
2025-12-16	11.2000	11.3500	11.2000	11.3400	+1.340%	16	7,737	-74.339%
2025-12-15	12.3700	12.3700	11.1300	11.1900	-13.923%	951	7,736	-73.995%
2025-12-12	13.3500	13.5000	13.0000	13.0000	-8.192%	55	8,400	-77.615%
2025-12-11	13.8900	14.7000	13.8900	14.1600	+2.982%	9	8,443	-79.449%
2025-12-10	14.5000	14.5000	13.3900	13.7500	-13.140%	39	8,444	-78.836%
2025-12-09	15.3500	15.8300	15.3500	15.8300	+1.150%	32	8,410	-81.617%
2025-12-08	15.0000	15.8000	15.0000	15.6500	+10.601%	108	8,380	-81.406%
2025-12-05	13.9600	14.1500	13.6900	14.1500	+3.285%	215	8,417	-79.435%
2025-12-04	13.4000	13.7000	13.3000	13.7000	+3.396%	505	8,597	-78.759%
2025-12-03	13.0000	14.1000	12.8500	13.2500	-11.960%	132	8,096	-78.038%
2025-12-02	14.7800	15.4000	14.7800	15.0500	+1.827%	29	8,096	-80.664%
2025-12-01	14.8000	15.0300	14.4500	14.7800	-4.645%	311	8,120	-80.311%
2025-11-28	15.7700	16.0000	15.5000	15.5000	+4.027%	318	7,820	-81.226%
2025-11-26	14.0500	15.4500	13.8100	14.9000	+14.439%	541	7,928	-80.470%
2025-11-25	11.6000	13.0900	11.1000	13.0200	+7.603%	57	7,928	-77.650%
2025-11-24	12.6000	12.7000	12.1000	12.1000	-4.724%	8	7,887	-75.950%
2025-11-21	13.9800	13.9800	12.7000	12.7000	-12.715%	227	7,883	-77.087%
2025-11-20	16.5500	16.7000	14.5500	14.5500	-10.462%	130	7,863	-80.000%
2025-11-19	17.6500	17.7000	15.7000	16.2500	-9.722%	218	7,892	-82.092%
2025-11-18	17.2500	19.0500	17.2500	18.0000	-11.765%	390	7,782	-83.833%
2025-11-17	21.6000	21.6000	20.4000	20.4000	-5.116%	16	7,822	-85.735%
2025-11-14	19.4700	21.8500	19.3500	21.5000	+2.479%	97	7,812	-86.465%
2025-11-13	21.5000	21.5000	20.9500	20.9800	-3.982%	86	7,782	-86.130%
2025-11-12	20.5800	22.2000	19.1500	21.8500	+4.048%	9	7,706	-86.682%
2025-11-11	19.5000	21.0000	19.4000	21.0000	+3.960%	353	7,705	-86.143%
2025-11-10	19.8500	20.5400	19.3500	20.2000	+5.759%	55	7,749	-85.594%
2025-11-07	18.5500	19.5000	18.4000	19.1000	-2.551%	41	7,729	-84.764%
2025-11-06	20.0000	20.3700	19.2500	19.6000	-7.678%	116	7,729	-85.153%
2025-11-05	21.7600	21.8700	21.2000	21.2300	-4.798%	65	7,728	-86.293%
2025-11-04	20.9000	22.3000	20.7500	22.3000	-0.134%	24	7,687	-86.951%
2025-11-03	24.6500	24.6500	22.1900	22.3300	-7.536%	59	7,665	-86.968%
2025-10-31	23.2500	25.0000	23.2500	24.1500	-3.284%	61	7,665	-87.950%
2025-10-30	28.8000	29.3000	24.5100	24.9700	-25.905%	165	7,618	-88.346%
2025-10-29	31.9000	33.7000	31.2200	33.7000	+4.141%	94	7,590	-91.365%
2025-10-28	33.0000	33.5100	31.4800	32.3600	+18.535%	228	7,560	-91.007%
2025-10-27	25.8000	27.3300	25.7000	27.3000	+12.810%	165	7,411	-89.341%
2025-10-24	23.8000	24.2000	23.8000	24.2000	-1.224%	15	7,411	-87.975%
2025-10-23	23.7500	24.5500	23.1000	24.5000	+6.987%	4,420	7,412	-88.122%
2025-10-22	23.4500	23.4500	22.9000	22.9000	+6.019%	4	3,670	-87.293%
2025-10-21	21.1800	21.6000	21.0000	21.6000	+1.887%	73	3,672	-86.528%
2025-10-20	21.2100	21.7000	21.2000	21.2000	-0.469%	35	3,678	-86.274%
2025-10-17	19.8500	21.6000	19.8500	21.3000	+3.448%	19	3,679	-86.338%
2025-10-16	21.5000	22.0100	20.5900	20.5900	-1.952%	8	3,687	-85.867%
2025-10-15	21.7000	21.7000	21.0000	21.0000	-0.474%	7	3,687	-86.143%
2025-10-14	20.7500	21.1000	20.5000	21.1000	-2.270%	4	3,681	-86.209%
2025-10-13	21.5900	21.5900	21.3100	21.5900	+4.552%	6	3,680	-86.522%
2025-10-10	22.6000	23.0000	20.6500	20.6500	-10.953%	19	3,679	-85.908%
2025-10-09	23.6100	23.6100	22.5000	23.1900	-4.174%	55	3,685	-87.451%
2025-10-08	24.4000	24.4000	23.6500	24.2000	+0.624%	28	3,652	-87.975%
2025-10-07	24.0000	25.0000	23.3400	24.0500	-5.908%	74	3,714	-87.900%
2025-10-06	22.1300	25.7500	22.1300	25.5600	+20.851%	62	3,714	-88.615%
2025-10-03	21.5600	21.5600	20.9400	21.1500	+0.714%	10	3,745	-86.241%
2025-10-02	22.1000	22.1000	19.6000	21.0000	-3.890%	28	3,735	-86.143%
2025-10-01	19.7500	21.8500	19.7500	21.8500	+4.947%	5	3,726	-86.682%
2025-09-30	19.6100	20.8200	19.6100	20.8200	+3.325%	16	3,726	-86.023%
2025-09-29	19.9500	20.4100	19.6500	20.1500	+4.839%	49	3,721	-85.558%
2025-09-26	19.6500	19.7100	18.4200	19.2200	+5.431%	123	3,691	-84.860%
2025-09-25	18.9500	18.9500	17.9500	18.2300	-5.788%	8	3,713	-84.037%
2025-09-24	18.9700	19.3500	18.9700	19.3500	-1.527%	6	3,717	-84.961%
2025-09-23	19.6500	19.6500	19.6500	19.6500	-6.429%	1	3,715	-85.191%
2025-09-22	20.4500	21.1000	20.4500	21.0000	-2.326%	26	3,714	-86.143%
2025-09-19	19.9500	21.5000	19.8000	21.5000	+10.256%	14	3,720	-86.465%
2025-09-18	18.7000	20.0500	18.7000	19.5000	+0.309%	16	3,716	-85.077%
2025-09-17	18.6500	19.5500	18.6500	19.4400	-0.563%	14	3,708	-85.031%
2025-09-16	20.6500	20.6500	19.5500	19.5500	-4.494%	42	3,697	-85.115%
2025-09-15	18.8000	20.4700	18.8000	20.4700	+5.733%	15	3,689	-85.784%
2025-09-12	17.5300	19.7500	17.5300	19.3600	+15.238%	71	3,689	-84.969%
2025-09-11	16.2000	16.9000	16.2000	16.8000	-0.297%	13	3,728	-82.679%
2025-09-10	15.7700	16.8500	15.3500	16.8500	+8.360%	13	3,717	-82.730%
2025-09-09	16.0500	16.0500	15.4200	15.5500	+1.435%	8	3,720	-81.286%
2025-09-08	16.2500	16.3500	15.3300	15.3300	+4.286%	11	3,719	-81.018%
2025-09-05	17.8500	17.8500	14.7000	14.7000	-17.877%	142	3,716	-80.204%
2025-09-04	17.2500	18.1500	17.2500	17.9000	+2.579%	25	3,581	-83.743%
2025-09-03	17.9000	18.2000	17.4500	17.4500	-1.245%	192	3,578	-83.324%
2025-09-02	17.3000	17.6700	17.1700	17.6700	-7.244%	30	3,663	-83.531%
2025-08-29	18.5000	19.0500	18.4500	19.0500	-0.262%	14	3,686	-84.724%
2025-08-28	19.0000	19.2500	18.7000	19.1000	+5.234%	5	3,686	-84.764%
2025-08-27	17.0500	18.2000	16.7000	18.1500	+3.714%	133	3,685	-83.967%
2025-08-26	17.5000	17.5000	16.7000	17.5000	-2.670%	19	3,585	-83.371%
2025-08-25	18.3500	18.3500	17.9800	17.9800	-3.902%	3	3,576	-83.815%
2025-08-22	19.0100	19.5000	18.5000	18.7100	-0.584%	26	3,573	-84.447%
2025-08-21	18.8200	18.8200	18.8200	18.8200	+1.183%	1	3,563	-84.538%
2025-08-20	19.7700	19.7700	18.4300	18.6000	-6.767%	110	3,563	-84.355%
2025-08-19	20.6500	20.6500	19.6100	19.9500	-8.065%	149	3,561	-85.414%
2025-08-18	22.2500	22.2500	21.2500	21.7000	-7.660%	183	3,439	-86.590%
2025-08-15	24.1000	24.1000	23.5000	23.5000	-0.212%	89	3,285	-87.617%
2025-08-14	23.3500	24.0000	23.2000	23.5500	+2.169%	13	3,211	-87.643%
2025-08-13	25.8000	25.8000	22.9000	23.0500	-10.624%	14	3,203	-87.375%
2025-08-12	24.0000	25.9500	24.0000	25.7900	+8.589%	11	3,203	-88.717%
2025-08-11	25.1100	25.1600	23.7500	23.7500	+1.931%	6	3,200	-87.747%
2025-08-08	24.5000	24.5000	23.3000	23.3000	-0.977%	52	3,200	-87.511%
2025-08-07	24.7000	25.0000	23.4100	23.5300	-7.544%	22	3,172	-87.633%
2025-08-06	25.3000	25.8000	25.2000	25.4500	-3.926%	44	3,169	-88.566%
2025-08-05	28.2800	28.2800	26.4900	26.4900	-5.696%	38	3,148	-89.015%
2025-08-04	28.6200	29.1500	28.0900	28.0900	+11.468%	23	3,170	-89.640%
2025-08-01	25.6000	25.6000	24.6300	25.2000	-10.000%	6	3,166	-88.452%
2025-07-31	35.1500	35.1500	27.8500	28.0000	+29.930%	318	3,164	-89.607%
2025-07-30	21.6500	21.8000	21.1000	21.5500	-0.462%	38	3,058	-86.497%
2025-07-29	21.7000	21.7000	21.6500	21.6500	+0.698%	29	3,042	-86.559%
2025-07-28	22.1000	22.1000	21.5000	21.5000	-6.195%	3	3,014	-86.465%
2025-07-25	21.0000	22.9200	21.0000	22.9200	+7.354%	7	3,013	-87.304%
2025-07-24	20.0900	21.5500	20.0900	21.3500	+9.656%	87	3,013	-86.370%
2025-07-23	19.4700	19.4700	19.4700	19.4700	-1.067%	1	3,001	-85.054%
2025-07-22	20.3000	20.6000	19.6800	19.6800	-4.928%	35	3,001	-85.213%
2025-07-21	20.7400	21.3300	20.7000	20.7000	-2.128%	96	2,994	-85.942%
2025-07-18	22.0200	22.0200	20.8500	21.1500	-4.212%	62	2,942	-86.241%
2025-07-17	21.0000	22.5500	21.0000	22.0800	+5.394%	10	2,951	-86.821%
2025-07-15	19.8000	21.2300	19.8000	20.9500	+4.750%	70	2,953	-86.110%
2025-07-14	19.9500	20.0000	19.9500	20.0000	-0.990%	6	2,902	-85.450%
2025-07-11	19.7000	20.3500	19.5500	20.2000	+4.124%	45	2,898	-85.594%
2025-07-10	19.0000	19.5000	19.0000	19.4000	-3.960%	16	2,857	-85.000%
2025-07-09	19.9000	20.2000	19.9000	20.2000	+4.663%	2	2,845	-85.594%
2025-07-03	17.9700	19.5000	17.9700	19.3000	+11.561%	117	2,769	-84.922%
2025-07-02	17.6000	17.6000	17.3000	17.3000	-1.143%	19	2,769	-83.179%
2025-07-01	19.2500	19.2500	17.5000	17.5000	-8.377%	522	2,770	-83.371%
2025-06-30	19.1100	19.1100	19.1000	19.1000	-2.051%	5	2,314	-84.764%
2025-06-27	19.0000	19.5000	18.9500	19.5000	+4.278%	3	2,314	-85.077%
2025-06-26	18.1500	18.7400	17.9500	18.7000	+9.357%	24	2,314	-84.439%
2025-06-24	16.5000	17.1500	16.5000	17.1000	+5.556%	4	2,315	-82.982%
2025-06-23	13.7000	16.2500	13.7000	16.2000	+10.204%	6	2,314	-82.037%
2025-06-20	15.7600	16.2000	14.6500	14.7000	-3.733%	62	2,316	-80.204%
2025-06-18	15.1800	15.2700	15.1800	15.2700	-2.115%	26	2,316	-80.943%
2025-06-17	15.6000	15.6000	15.6000	15.6000	-0.319%	1	2,316	-81.346%
2025-06-16	15.8500	16.0400	15.6500	15.6500	-1.881%	48	2,315	-81.406%
2025-06-12	15.0000	15.9500	15.0000	15.9500	+11.930%	113	2,290	-81.755%
2025-06-11	14.3200	14.3200	14.2500	14.2500	-2.062%	10	2,305	-79.579%
2025-06-09	13.9000	14.5500	13.8500	14.5500	+2.465%	48	2,305	-80.000%
2025-06-06	13.9500	14.3500	13.9500	14.2000	+7.008%	160	2,345	-79.507%
2025-06-05	12.8000	13.4500	12.8000	13.2700	+1.842%	23	2,314	-78.071%
2025-06-03	12.8500	13.0300	12.8500	13.0300	+3.085%	36	2,323	-77.667%
2025-05-29	12.6400	12.6400	12.6400	12.6400	-4.097%	1	2,326	-76.978%
2025-05-27	12.8700	13.1800	12.8700	13.1800	+9.833%	52	2,326	-77.921%
2025-05-23	12.0000	12.0000	12.0000	12.0000	-9.434%	2	2,327	-75.750%
2025-05-22	13.5000	13.5000	13.2500	13.2500	0.000%	2	2,327	-78.038%
2025-05-21	13.2500	13.2500	13.2500	13.2500	+7.724%	1	2,327	-78.038%
2025-05-20	12.3000	12.3000	12.3000	12.3000	-6.677%	2	2,327	-76.341%
2025-05-19	12.9000	13.3800	12.9000	13.1800	+12.170%	3	2,327	-77.921%
2025-05-16	11.7500	11.7500	11.7500	11.7500	-8.203%	6	2,328	-75.234%
2025-05-15	12.7000	12.8000	12.6000	12.8000	+6.224%	4	2,329	-77.266%
2025-05-14	12.4000	12.4000	12.0500	12.0500	+7.589%	13	2,330	-75.851%
2025-05-13	11.2000	11.2000	11.2000	11.2000	+9.375%	2	2,343	-74.018%
2025-05-12	10.2400	10.2400	10.2400	10.2400	+0.887%	3	2,345	-71.582%
2025-05-09	10.2200	10.2200	10.1500	10.1500	-11.739%	248	2,348	-71.330%
2025-05-08	11.5500	11.5500	11.3500	11.5000	+9.524%	41	2,349	-74.696%
2025-05-07	10.2000	10.7500	10.2000	10.5000	-0.474%	1,225	2,346	-72.286%
2025-05-06	10.4500	10.5500	10.4500	10.5500	-0.939%	373	1,317	-72.417%
2025-05-05	10.1000	10.8000	10.1000	10.6500	+5.237%	25	1,081	-72.676%
2025-05-02	9.8900	10.4000	9.8900	10.1200	+9.405%	32	1,078	-71.245%
2025-05-01	10.0000	10.0000	8.9000	9.2500	+74.528%	51	1,084	-68.541%
2025-04-30	4.7000	5.3500	4.7000	5.3000	+8.163%	6	1,114	-45.094%
2025-04-29	4.8500	4.9000	4.8300	4.9000	+28.947%	5	1,114	-40.612%
2025-04-24	3.8000	3.8000	3.8000	3.8000	+26.667%	3	1,114	-23.421%
2025-04-22	3.0000	3.0000	3.0000	3.0000	+10.701%	1	1,114	-3.000%
2025-04-21	2.8600	2.8600	2.7100	2.7100	-12.581%	4	1,114	+7.380%
2025-04-17	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,112	-6.129%
2025-04-16	3.6500	3.6500	3.3500	3.3500	-31.633%	7	1,112	-13.134%
2025-04-11	5.1000	5.1500	4.8500	4.9000	+5.376%	72	1,107	-40.612%
2025-04-10	4.3000	4.6500	4.3000	4.6500	+22.368%	111	1,080	-37.419%
2025-04-09	3.8000	3.8000	3.8000	3.8000	+20.635%	1	1,002	-23.421%
2025-04-08	3.5000	3.6000	3.1500	3.1500	+1.942%	13	1,002	-7.619%
2025-04-07	3.1800	3.4000	2.8000	3.0900	-25.542%	80	997	-5.825%
2025-04-04	4.1500	4.6000	3.4000	4.1500	-5.682%	22	1,046	-29.880%
2025-04-03	4.4000	4.4000	4.1000	4.4000	-6.383%	22	1,042	-33.864%
2025-04-02	4.6000	4.7000	4.6000	4.7000	+17.500%	7	1,026	-38.085%
2025-03-31	4.0900	4.3000	3.6500	4.0000	-13.043%	11	1,030	-27.250%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-12.381%	2	1,033	-36.739%
2025-03-26	5.4000	5.4000	5.1100	5.2500	-4.545%	12	1,033	-44.571%
2025-03-25	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,033	-47.091%
2025-03-24	5.5000	5.5000	5.5000	5.5000	+7.422%	24	1,033	-47.091%
2025-03-21	5.0000	5.1200	5.0000	5.1200	-17.419%	22	1,056	-43.164%
2025-03-17	6.1000	6.2000	6.1000	6.2000	+2.142%	3	1,064	-53.065%
2025-03-14	6.0500	6.1600	5.9500	6.0700	+14.528%	20	1,064	-52.059%
2025-03-13	5.4800	5.4800	5.3000	5.3000	-3.636%	16	1,062	-45.094%
2025-03-12	6.1300	6.1300	5.5000	5.5000	-5.172%	3	1,062	-47.091%
2025-03-11	5.8500	6.0000	5.8000	5.8000	0.000%	7	1,061	-49.828%