Dark

MSFT20270115C660
MSFT Jan 15 2027 660.00 Call (MSFT270115C00660000)
option OPRA

EOD

Aug 3, 2026

4.82+71.530%(+2.01)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.5000	4.8200	4.5000	4.8200	+71.530%	21	817	0.000%
2026-07-31	2.6600	2.8100	2.6600	2.8100	+1.444%	19	830	+71.530%
2026-07-30	2.5400	2.7700	2.5400	2.7700	+89.726%	10	813	+74.007%
2026-07-29	1.4500	1.4600	1.4500	1.4600	-8.176%	11	810	+230.137%
2026-07-28	1.6600	1.7100	1.5900	1.5900	0.000%	10	821	+203.145%
2026-07-27	1.5900	1.5900	1.5900	1.5900	+6.000%	1	820	+203.145%
2026-07-24	1.6400	1.6500	1.4600	1.5000	-0.662%	21	820	+221.333%
2026-07-23	1.5100	1.5100	1.5100	1.5100	-20.106%	20	817	+219.205%
2026-07-22	2.1000	2.1000	1.8900	1.8900	-16.000%	4	811	+155.026%
2026-07-17	2.2800	2.2800	2.2500	2.2500	-19.355%	3	809	+114.222%
2026-07-16	2.7500	2.7900	2.7500	2.7900	+7.308%	2	810	+72.760%
2026-07-15	2.6000	2.6000	2.6000	2.6000	+23.810%	1	810	+85.385%
2026-07-14	1.9400	2.1000	1.9400	2.1000	-14.286%	3	809	+129.524%
2026-07-13	2.4500	2.4500	2.1800	2.4500	+23.116%	5	811	+96.735%
2026-07-09	1.9900	1.9900	1.9900	1.9900	-12.335%	1	811	+142.211%
2026-07-08	2.2700	2.2700	2.2700	2.2700	-15.926%	4	811	+112.335%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+5.058%	1	809	+78.519%
2026-07-06	2.5700	2.5700	2.5700	2.5700	-8.214%	1	809	+87.549%
2026-07-02	2.8500	2.8500	2.8000	2.8000	+29.630%	20	821	+72.143%
2026-06-30	2.1500	2.1600	2.1200	2.1600	-0.917%	22	821	+123.148%
2026-06-29	2.1800	2.1800	2.1800	2.1800	+3.810%	1	821	+121.101%
2026-06-26	2.1900	2.1900	2.1000	2.1000	+21.387%	3	821	+129.524%
2026-06-25	1.8500	1.9000	1.7300	1.7300	-19.159%	8	823	+178.613%
2026-06-24	2.1400	2.1400	2.1400	2.1400	-1.835%	1	829	+125.234%
2026-06-22	2.1800	2.1800	2.1800	2.1800	-12.800%	5	829	+121.101%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-4.943%	2	724	+92.800%
2026-06-17	2.6900	2.6900	2.6200	2.6300	-8.997%	121	724	+83.270%
2026-06-16	2.9700	2.9700	2.8900	2.8900	+6.250%	180	724	+66.782%
2026-06-11	2.7200	2.7200	2.7200	2.7200	-5.882%	1	627	+77.206%
2026-06-10	2.8900	2.8900	2.8900	2.8900	-8.254%	2	626	+66.782%
2026-06-09	3.8000	3.8000	3.1500	3.1500	-16.000%	25	626	+53.016%
2026-06-08	3.5000	3.7500	3.5000	3.7500	-2.597%	33	636	+28.533%
2026-06-05	4.8000	4.8000	3.8500	3.8500	-18.776%	10	657	+25.195%
2026-06-04	4.8900	4.9800	4.7400	4.7400	-7.961%	314	658	+1.688%
2026-06-03	4.7700	5.1500	4.7700	5.1500	-15.574%	22	671	-6.408%
2026-06-02	6.5000	6.5000	6.1000	6.1000	-28.235%	33	662	-20.984%
2026-06-01	7.0000	8.5000	6.8000	8.5000	+68.651%	90	648	-43.294%
2026-05-29	3.8500	5.1500	3.8500	5.0400	+44.000%	16	687	-4.365%
2026-05-28	3.8000	3.8500	3.5000	3.5000	+26.812%	145	687	+37.714%
2026-05-27	2.8100	2.8100	2.7500	2.7600	-4.498%	41	710	+74.638%
2026-05-26	2.9500	2.9800	2.8800	2.8900	-6.472%	111	710	+66.782%
2026-05-21	3.1500	3.1500	3.0200	3.0900	+1.645%	41	712	+55.987%
2026-05-20	2.8900	3.1100	2.8900	3.0400	+2.357%	107	712	+58.553%
2026-05-19	3.1500	3.1500	2.9100	2.9700	-6.897%	127	715	+62.290%
2026-05-18	2.9200	3.2000	2.9200	3.1900	-0.313%	15	715	+51.097%
2026-05-15	2.9500	3.2900	2.9500	3.2000	+39.130%	21	715	+50.625%
2026-05-13	2.3000	2.3400	2.2800	2.3000	-1.288%	42	718	+109.565%
2026-05-11	2.3300	2.3300	2.3300	2.3300	-3.320%	1	715	+106.867%
2026-05-08	2.5000	2.7700	2.4000	2.4100	-8.365%	43	714	+100.000%
2026-05-07	2.2500	2.8800	2.2500	2.6300	+24.645%	68	699	+83.270%
2026-05-06	2.1300	2.1300	2.1100	2.1100	0.000%	2	698	+128.436%
2026-05-05	2.2100	2.2100	2.0900	2.1100	-6.222%	5	696	+128.436%
2026-05-04	2.3000	2.3800	2.2500	2.2500	-11.765%	42	696	+114.222%
2026-05-01	2.5500	2.5500	2.5500	2.5500	+23.188%	4	711	+89.020%
2026-04-30	2.5000	2.5000	2.0600	2.0700	-44.947%	135	711	+132.850%
2026-04-29	3.7500	3.7600	3.7500	3.7600	-10.476%	30	683	+28.191%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+5.000%	1	694	+14.762%
2026-04-27	3.8000	4.0000	3.8000	4.0000	+8.108%	26	695	+20.500%
2026-04-24	3.7000	3.7000	3.7000	3.7000	0.000%	1	709	+30.270%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+0.271%	1	709	+30.270%
2026-04-21	3.3500	3.6900	3.3500	3.6900	+10.149%	2	709	+30.623%
2026-04-20	3.1900	3.3500	3.1900	3.3500	-17.284%	2	709	+43.881%
2026-04-17	3.7900	4.1500	3.7900	4.0500	+12.500%	43	709	+19.012%
2026-04-16	3.4400	3.6000	3.4400	3.6000	+41.176%	8	723	+33.889%
2026-04-14	2.5100	2.5500	2.5100	2.5500	+15.909%	11	728	+89.020%
2026-04-13	1.8400	2.2000	1.8400	2.2000	+56.028%	2	728	+119.091%
2026-04-10	1.4300	1.4300	1.4100	1.4100	+21.552%	5	730	+241.844%
2026-04-09	1.1200	1.1600	1.1200	1.1600	-11.450%	16	727	+315.517%
2026-04-08	1.1900	1.3100	1.1900	1.3100	+13.913%	2	711	+267.939%
2026-04-07	1.1500	1.1500	1.1500	1.1500	0.000%	4	710	+319.130%
2026-04-02	1.2000	1.2000	1.1500	1.1500	-3.361%	3	714	+319.130%
2026-03-31	1.1900	1.1900	1.1900	1.1900	+0.847%	8	714	+305.042%
2026-03-30	1.1800	1.1800	1.1800	1.1800	0.000%	10	714	+308.475%
2026-03-26	1.1800	1.1800	1.1800	1.1800	-8.527%	5	709	+308.475%
2026-03-25	1.2900	1.2900	1.2900	1.2900	-4.444%	3	709	+273.643%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-11.765%	5	709	+257.037%
2026-03-23	1.5300	1.5300	1.5300	1.5300	-4.375%	1	709	+215.033%
2026-03-20	1.7800	1.7800	1.6000	1.6000	-10.112%	111	708	+201.250%
2026-03-19	1.7800	1.7800	1.7800	1.7800	-8.718%	2	778	+170.787%
2026-03-18	2.0700	2.0700	1.9500	1.9500	-14.474%	31	780	+147.179%
2026-03-16	2.2800	2.2800	2.2800	2.2800	-3.797%	1	807	+111.404%
2026-03-13	2.3600	2.3700	2.3600	2.3700	-29.254%	5	806	+103.376%
2026-03-06	3.7000	3.7000	3.2500	3.3500	-10.904%	62	811	+43.881%
2026-03-04	3.8500	3.8500	3.3000	3.7600	+6.818%	227	848	+28.191%
2026-03-03	3.3000	3.5200	3.3000	3.5200	+5.706%	22	821	+36.932%
2026-03-02	3.3300	3.3300	3.3300	3.3300	0.000%	1	801	+44.745%
2026-02-27	3.3300	3.3300	3.3300	3.3300	-9.016%	1	800	+44.745%
2026-02-26	3.6600	3.6600	3.6600	3.6600	+12.270%	4	799	+31.694%
2026-02-25	3.2500	3.2600	3.0300	3.2600	+31.984%	7	802	+47.853%
2026-02-24	2.6100	2.6200	2.4700	2.4700	-15.700%	27	802	+95.142%
2026-02-20	2.9800	2.9800	2.9300	2.9300	-1.347%	5	788	+64.505%
2026-02-18	3.0000	3.0800	2.9700	2.9700	-1.329%	5	791	+62.290%
2026-02-17	3.0100	3.0100	3.0100	3.0100	-13.506%	4	787	+60.133%
2026-02-12	3.4600	3.4800	3.4600	3.4800	-2.521%	4	787	+38.506%
2026-02-11	3.5700	3.5700	3.5700	3.5700	-21.018%	10	785	+35.014%
2026-02-10	4.8500	4.8500	4.5000	4.5200	+15.897%	14	775	+6.637%
2026-02-09	3.8000	3.9000	3.8000	3.9000	+24.601%	14	774	+23.590%
2026-02-06	3.0000	3.1300	3.0000	3.1300	+5.743%	3	778	+53.994%
2026-02-05	2.9800	2.9800	2.9600	2.9600	-19.783%	3	780	+62.838%
2026-02-04	3.4000	3.6900	3.4000	3.6900	+11.480%	8	782	+30.623%
2026-02-03	3.5400	3.5400	3.2000	3.3100	-17.250%	26	782	+45.619%
2026-02-02	4.4500	4.4500	3.9500	4.0000	-14.894%	10	769	+20.500%
2026-01-30	4.8500	4.9000	4.5000	4.7000	-3.093%	10	769	+2.553%
2026-01-29	5.4500	5.7000	4.2500	4.8500	-52.075%	171	766	-0.619%
2026-01-27	9.6500	10.1200	9.5500	10.1200	+10.000%	5	786	-52.372%
2026-01-26	8.1300	9.2500	8.1300	9.2000	+5.384%	5	787	-47.609%
2026-01-23	6.3400	8.7300	6.3400	8.7300	+45.500%	7	788	-44.788%
2026-01-22	5.6700	6.2000	5.6700	6.0000	+14.068%	28	788	-19.667%
2026-01-21	5.7000	5.7000	5.1500	5.2600	-10.085%	23	787	-8.365%
2026-01-20	5.8000	5.8500	5.8000	5.8500	-12.030%	12	786	-17.607%
2026-01-16	6.9000	6.9000	6.6500	6.6500	-1.773%	3	784	-27.519%
2026-01-15	6.9000	6.9000	6.7500	6.7700	-4.379%	8	784	-28.804%
2026-01-14	7.3000	7.3000	7.0800	7.0800	-4.324%	12	778	-31.921%
2026-01-13	7.5000	7.5000	7.4000	7.4000	-10.843%	3	775	-34.865%
2026-01-09	8.3000	8.3000	8.3000	8.3000	-1.775%	1	774	-41.928%
2026-01-08	8.5500	8.5500	8.4500	8.4500	-9.140%	30	774	-42.959%
2026-01-07	9.3000	9.3000	9.3000	9.3000	+19.231%	2	754	-48.172%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-3.585%	1	753	-38.205%
2026-01-02	8.6500	8.6500	8.0900	8.0900	-15.288%	2	753	-40.420%
2025-12-31	9.5500	9.5500	9.5500	9.5500	-4.975%	1	755	-49.529%
2025-12-30	9.9500	10.0500	9.9500	10.0500	+2.030%	12	755	-52.040%
2025-12-29	10.2100	10.2100	9.8500	9.8500	-8.796%	21	753	-51.066%
2025-12-24	10.6500	10.8000	10.6500	10.8000	+3.547%	3	745	-55.370%
2025-12-23	10.4300	10.4300	10.4300	10.4300	-1.418%	2	745	-53.787%
2025-12-22	10.6000	10.6000	10.5800	10.5800	-2.037%	20	745	-54.442%
2025-12-19	10.8000	10.8000	10.8000	10.8000	+2.079%	17	728	-55.370%
2025-12-18	10.5800	10.5800	10.5800	10.5800	+3.220%	1	741	-54.442%
2025-12-16	10.2700	10.2700	10.2500	10.2500	+0.490%	3	741	-52.976%
2025-12-15	10.2000	10.2000	10.2000	10.2000	-12.446%	1	741	-52.745%
2025-12-12	11.6500	11.6500	11.6500	11.6500	-9.830%	1	742	-58.627%
2025-12-11	12.9200	12.9200	12.9200	12.9200	+3.360%	1	742	-62.693%
2025-12-10	12.5000	12.5000	12.5000	12.5000	-11.032%	27	742	-61.440%
2025-12-09	14.0500	14.0500	14.0500	14.0500	+10.979%	1	742	-65.694%
2025-12-05	12.6700	12.6700	12.6600	12.6600	+8.205%	100	741	-61.927%
2025-12-03	11.7000	11.7000	11.7000	11.7000	-12.030%	2	779	-58.803%
2025-11-28	13.3000	13.3000	13.3000	13.3000	+12.331%	1	779	-63.759%
2025-11-25	10.1400	11.8400	10.1400	11.8400	-0.504%	8	780	-59.291%
2025-11-21	11.9100	12.2500	11.4500	11.9000	-10.526%	22	778	-59.496%
2025-11-20	15.5000	15.5000	13.3000	13.3000	-5.338%	4	777	-63.759%
2025-11-19	14.7000	14.9500	14.0500	14.0500	-16.369%	6	779	-65.694%
2025-11-18	16.3000	16.8000	15.9000	16.8000	-11.111%	19	779	-71.310%
2025-11-11	19.0600	19.0600	18.9000	18.9000	+1.887%	96	772	-74.497%
2025-11-10	17.8000	18.8000	17.8000	18.5500	+5.099%	4	856	-74.016%
2025-11-07	16.9500	17.6500	16.9500	17.6500	+0.570%	5	854	-72.691%
2025-11-06	18.2000	18.2000	17.5500	17.5500	-9.769%	4	853	-72.536%
2025-11-05	19.4500	19.4500	19.4500	19.4500	-4.657%	2	851	-75.219%
2025-11-04	19.5000	20.4600	19.5000	20.4000	-4.717%	3	849	-76.373%
2025-11-03	23.2000	23.2000	21.4100	21.4100	-1.245%	56	882	-77.487%
2025-10-31	21.8500	21.8500	21.6800	21.6800	-6.953%	5	882	-77.768%
2025-10-30	25.1500	25.6000	22.4300	23.3000	-20.205%	22	883	-79.313%
2025-10-29	28.9100	29.2000	28.9100	29.2000	-3.630%	11	882	-83.493%
2025-10-28	28.0600	30.3000	28.0600	30.3000	+20.910%	28	881	-84.092%
2025-10-27	24.2500	25.1600	24.2500	25.0600	+13.909%	16	869	-80.766%
2025-10-23	21.8500	22.0000	21.8500	22.0000	+5.414%	29	869	-78.091%
2025-10-22	20.9000	21.2500	20.8700	20.8700	+5.778%	11	870	-76.905%
2025-10-20	19.7300	19.7300	19.7300	19.7300	+5.508%	3	864	-75.570%
2025-10-14	18.8500	18.8500	18.7000	18.7000	-6.266%	2	867	-74.225%
2025-10-10	21.3900	21.3900	19.8200	19.9500	-5.896%	10	867	-75.840%
2025-10-09	21.1200	21.3000	20.7500	21.2000	-2.752%	7	867	-77.264%
2025-10-07	21.8000	21.8000	21.8000	21.8000	-3.582%	2	865	-77.890%
2025-10-06	20.4000	22.6100	20.4000	22.6100	+14.307%	73	865	-78.682%
2025-10-03	19.8000	19.8000	19.7800	19.7800	+6.173%	17	872	-75.632%
2025-09-30	18.3700	18.6300	18.3700	18.6300	+6.762%	2	871	-74.128%
2025-09-26	18.0000	18.0000	16.7700	17.4500	+5.886%	34	871	-72.378%
2025-09-25	16.9500	16.9500	16.2400	16.4800	-4.186%	44	876	-70.752%
2025-09-24	17.2000	17.2000	17.2000	17.2000	-4.550%	1	874	-71.977%
2025-09-23	18.0200	18.0200	18.0200	18.0200	-4.098%	1	875	-73.252%
2025-09-22	18.5700	18.7900	18.5700	18.7900	+2.678%	2	876	-74.348%
2025-09-19	18.6200	18.6200	18.2500	18.3000	+1.836%	5	876	-73.661%
2025-09-18	18.3000	18.4300	17.9200	17.9700	-0.992%	6	872	-73.178%
2025-09-16	18.2000	18.3500	18.1500	18.1500	-1.466%	68	872	-73.444%
2025-09-15	17.5500	18.4700	17.5500	18.4200	+4.659%	8	805	-73.833%
2025-09-12	16.7100	18.1500	16.7000	17.6000	+18.121%	19	804	-72.614%
2025-09-11	15.0000	15.0700	14.9000	14.9000	+0.269%	178	800	-67.651%
2025-09-10	14.8500	14.8600	14.7100	14.8600	+6.906%	3	673	-67.564%
2025-09-09	13.9000	13.9000	13.9000	13.9000	-0.358%	1	673	-65.324%
2025-09-08	13.9500	13.9500	13.9500	13.9500	+3.487%	1	674	-65.448%
2025-09-05	14.5000	14.5000	13.2500	13.4800	-13.590%	10	675	-64.243%
2025-09-03	16.4000	16.4000	15.6000	15.6000	+3.448%	202	675	-69.103%
2025-09-02	15.0800	15.0800	15.0800	15.0800	-12.070%	1	699	-68.037%
2025-08-29	17.1500	17.1500	17.1500	17.1500	+4.319%	1	698	-71.895%
2025-08-27	16.3700	16.5300	16.2900	16.4400	+8.158%	24	698	-70.681%
2025-08-26	15.7700	15.8200	15.1800	15.2000	-10.850%	20	698	-68.289%
2025-08-22	17.0500	17.0500	17.0500	17.0500	-0.872%	1	698	-71.730%
2025-08-21	17.2000	17.2000	17.2000	17.2000	-6.522%	15	698	-71.977%
2025-08-19	18.4000	18.4000	18.4000	18.4000	-5.641%	1	709	-73.804%
2025-08-18	20.2000	20.2000	19.5000	19.5000	-9.387%	2	710	-75.282%
2025-08-15	21.5200	21.5200	21.5200	21.5200	+2.476%	1	712	-77.602%
2025-08-13	23.3000	23.3000	21.0000	21.0000	-10.180%	4	713	-77.048%
2025-08-12	22.6600	23.3800	22.6600	23.3800	+9.049%	55	712	-79.384%
2025-08-11	21.4400	21.4400	21.4400	21.4400	-0.510%	1	695	-77.519%
2025-08-08	22.3700	22.3700	21.5500	21.5500	-2.709%	2	696	-77.633%
2025-08-07	23.1500	23.1500	22.1500	22.1500	-14.971%	124	697	-78.239%
2025-08-04	25.5700	26.0500	25.5700	26.0500	+14.254%	36	632	-81.497%
2025-08-01	25.2000	25.2000	22.8000	22.8000	-10.763%	5	628	-78.860%
2025-07-31	30.0000	30.0000	25.5500	25.5500	+30.691%	22	624	-81.135%
2025-07-30	19.5500	19.5500	19.5500	19.5500	-1.113%	1	639	-75.345%
2025-07-29	19.7700	19.7700	19.7700	19.7700	-2.129%	5	639	-75.620%
2025-07-28	20.2500	20.2500	20.2000	20.2000	-5.828%	7	639	-76.139%
2025-07-25	20.7000	21.4500	20.7000	21.4500	+10.283%	101	636	-77.529%
2025-07-24	18.3000	19.4700	18.3000	19.4500	+13.081%	15	562	-75.219%
2025-07-23	16.8500	17.2000	16.8500	17.2000	-8.898%	6	563	-71.977%
2025-07-21	18.8800	18.8800	18.8800	18.8800	-0.106%	19	563	-74.470%
2025-07-18	18.9000	18.9000	18.9000	18.9000	-5.500%	2	581	-74.497%
2025-07-17	20.0000	20.0000	20.0000	20.0000	+9.890%	1	583	-75.900%
2025-07-16	18.2000	18.2000	18.2000	18.2000	-3.551%	1	582	-73.516%
2025-07-15	18.8700	18.8700	18.8700	18.8700	+4.833%	1	582	-74.457%
2025-07-14	18.0000	18.0000	18.0000	18.0000	+6.195%	3	582	-73.222%
2025-07-10	16.9500	16.9500	16.9500	16.9500	-7.629%	25	582	-71.563%
2025-07-09	17.8500	18.3500	17.8500	18.3500	+8.132%	6	557	-73.733%
2025-07-07	17.2500	17.3000	16.9700	16.9700	-3.305%	17	557	-71.597%
2025-07-03	17.5000	17.5500	17.5000	17.5500	+12.862%	13	535	-72.536%
2025-07-02	15.9500	15.9500	15.5500	15.5500	-11.143%	7	535	-69.003%
2025-07-01	17.5000	17.5000	17.5000	17.5000	+3.858%	5	534	-72.457%
2025-06-30	16.8500	16.8500	16.8500	16.8500	-4.370%	1	534	-71.395%
2025-06-27	17.2500	17.6200	17.2000	17.6200	+8.765%	4	534	-72.645%
2025-06-26	16.4500	16.4500	16.1500	16.2000	+2.532%	4	534	-70.247%
2025-06-25	15.2000	15.8000	15.2000	15.8000	+5.333%	11	533	-69.494%
2025-06-24	14.8000	15.0000	14.8000	15.0000	+6.383%	7	533	-67.867%
2025-06-20	14.2000	14.2000	14.1000	14.1000	+0.427%	4	533	-65.816%
2025-06-18	13.7300	14.0400	13.7300	14.0400	+1.007%	3	531	-65.670%
2025-06-17	14.2000	14.2000	13.9000	13.9000	-4.795%	5	531	-65.324%
2025-06-16	14.5000	14.6000	14.3700	14.6000	+1.038%	6	531	-66.986%
2025-06-12	13.7000	14.4500	13.7000	14.4500	+12.016%	98	531	-66.644%
2025-06-11	12.9000	12.9000	12.9000	12.9000	+2.381%	3	581	-62.636%
2025-06-10	12.8300	12.8300	12.6000	12.6000	-2.098%	29	581	-61.746%
2025-06-06	12.9500	12.9500	12.8700	12.8700	+6.894%	30	608	-62.549%
2025-06-05	12.0400	12.0400	12.0400	12.0400	+2.906%	23	608	-59.967%
2025-06-04	11.7000	11.7000	11.7000	11.7000	+0.429%	2	608	-58.803%
2025-06-03	11.6500	11.6500	11.6500	11.6500	+0.431%	1	608	-58.627%
2025-06-02	11.6000	11.6000	11.6000	11.6000	+1.754%	1	608	-58.448%
2025-05-30	11.4000	11.4000	11.4000	11.4000	0.000%	20	608	-57.719%
2025-05-29	11.4000	11.4000	11.4000	11.4000	-7.317%	5	618	-57.719%
2025-05-28	12.3000	12.3000	12.3000	12.3000	+3.275%	1	623	-60.813%
2025-05-27	11.7000	11.9100	11.5500	11.9100	+7.104%	77	624	-59.530%
2025-05-23	11.0000	11.1200	11.0000	11.1200	-11.535%	10	622	-56.655%
2025-05-22	12.8500	12.8500	12.5700	12.5700	+8.362%	11	622	-61.655%
2025-05-21	11.6000	11.6000	11.6000	11.6000	-1.612%	1	632	-58.448%
2025-05-20	11.4500	11.7900	11.3000	11.7900	+0.340%	8	633	-59.118%
2025-05-19	11.7500	12.1000	11.7500	11.7500	+7.306%	4	639	-58.979%
2025-05-16	10.8000	10.9500	10.8000	10.9500	-2.232%	42	643	-55.982%
2025-05-15	11.3000	11.3000	11.2000	11.2000	-0.621%	12	644	-56.964%
2025-05-14	11.2000	11.2700	11.2000	11.2700	+9.417%	2	650	-57.232%
2025-05-13	10.0000	10.3000	10.0000	10.3000	+0.488%	7	651	-53.204%
2025-05-12	9.1600	10.2500	9.1600	10.2500	+11.413%	8	656	-52.976%
2025-05-09	9.1000	9.2000	9.1000	9.2000	-12.381%	8	661	-47.609%
2025-05-08	10.4000	10.5000	10.3000	10.5000	+7.692%	5	665	-54.095%
2025-05-07	9.4000	9.7500	9.4000	9.7500	+2.632%	130	668	-50.564%
2025-05-06	9.5000	9.6000	9.5000	9.5000	-1.554%	10	780	-49.263%
2025-05-05	9.0000	9.8500	8.9500	9.6500	+6.630%	14	788	-50.052%
2025-05-02	8.5000	9.5000	8.5000	9.0500	+9.036%	220	796	-46.740%
2025-05-01	8.8800	9.2500	7.8500	8.3000	+78.495%	243	724	-41.928%
2025-04-30	3.9000	4.6500	3.9000	4.6500	+8.140%	9	840	+3.656%
2025-04-29	4.1500	4.4100	4.1500	4.3000	+11.688%	18	836	+12.093%
2025-04-28	3.8500	3.8500	3.8500	3.8500	-4.938%	40	835	+25.195%
2025-04-25	3.7000	4.0500	3.7000	4.0500	+19.118%	16	835	+19.012%
2025-04-24	3.4000	3.4000	3.4000	3.4000	+24.542%	2	840	+41.765%
2025-04-22	2.6400	2.7300	2.5900	2.7300	+9.639%	5	842	+76.557%
2025-04-21	2.4900	2.4900	2.4800	2.4900	-9.455%	31	842	+93.574%
2025-04-17	2.9000	2.9000	2.7500	2.7500	-11.290%	6	818	+75.273%
2025-04-16	3.5000	3.5000	3.0000	3.1000	-18.421%	100	818	+55.484%
2025-04-15	3.8000	3.8000	3.8000	3.8000	-5.000%	6	720	+26.842%
2025-04-14	3.8000	4.1500	3.7000	4.0000	-8.046%	21	720	+20.500%
2025-04-11	4.5500	4.6800	4.2000	4.3500	+10.127%	112	727	+10.805%
2025-04-10	3.7000	4.4800	3.7000	3.9500	+3.947%	18	678	+22.025%
2025-04-09	3.4300	4.5000	3.4300	3.8000	+35.714%	11	670	+26.842%
2025-04-08	3.3500	3.3500	2.8000	2.8000	0.000%	3	670	+72.143%
2025-04-07	2.9300	2.9300	2.5500	2.8000	-21.127%	54	667	+72.143%
2025-04-04	3.8500	4.2500	3.0400	3.5500	-10.127%	254	619	+35.775%
2025-04-03	3.6500	4.0000	3.6500	3.9500	0.000%	66	569	+22.025%
2025-04-02	4.4700	4.4700	3.9500	3.9500	-4.819%	25	552	+22.025%
2025-04-01	3.5500	4.1500	3.5500	4.1500	+18.571%	23	552	+16.145%
2025-03-31	3.9000	3.9000	3.3500	3.5000	-11.392%	32	531	+37.714%
2025-03-28	4.5000	4.5000	3.9500	3.9500	-19.388%	10	524	+22.025%
2025-03-26	4.9000	4.9000	4.9000	4.9000	-2.000%	1	519	-1.633%
2025-03-25	5.0000	5.0000	5.0000	5.0000	-0.990%	11	518	-3.600%
2025-03-24	5.0000	5.0500	4.9000	5.0500	+12.222%	60	507	-4.554%
2025-03-21	4.5800	4.6000	4.4500	4.5000	-3.226%	246	449	+7.111%
2025-03-20	4.5500	4.7000	4.5500	4.6500	-6.439%	23	366	+3.656%
2025-03-19	4.8000	5.0000	4.8000	4.9700	-0.600%	4	385	-3.018%
2025-03-18	5.1000	5.1000	4.9500	5.0000	-9.910%	26	382	-3.600%
2025-03-17	5.5500	5.5500	5.5500	5.5500	-0.893%	4	358	-13.153%
2025-03-14	5.2500	5.6000	5.2500	5.6000	+16.667%	10	362	-13.929%
2025-03-13	4.9700	4.9700	4.8000	4.8000	-5.882%	7	355	+0.417%
2025-03-12	5.4500	5.4500	5.1000	5.1000	-7.273%	9	355	-5.490%
2025-03-11	5.5000	5.5000	5.5000	5.5000	+2.804%	2	355	-12.364%
2025-03-10	5.9500	5.9500	5.3500	5.3500	-17.054%	6	353	-9.907%
2025-03-07	6.3700	6.4500	6.0500	6.4500	-14.000%	22	347	-25.271%
2025-03-06	7.5000	7.5000	7.5000	7.5000	-2.344%	2	350	-35.733%
2025-03-05	7.5100	7.6800	7.5100	7.6800	+23.871%	26	350	-37.240%
2025-03-04	5.9000	6.2500	5.9000	6.2000	-3.125%	24	374	-22.258%
2025-03-03	6.6500	6.6500	6.4000	6.4000	-5.882%	5	360	-24.688%
2025-02-28	6.5000	6.8000	6.5000	6.8000	-4.225%	16	357	-29.118%
2025-02-27	7.7500	7.7500	7.0500	7.1000	-8.974%	6	349	-32.113%
2025-02-26	7.6000	7.9000	7.6000	7.8000	+5.405%	3	343	-38.205%
2025-02-25	7.6100	7.6500	7.3500	7.4000	-5.732%	114	342	-34.865%
2025-02-24	7.6000	7.9000	7.6000	7.8500	-12.486%	31	337	-38.599%
2025-02-21	9.1500	9.2000	8.9700	8.9700	-11.188%	6	339	-46.265%
2025-02-20	9.3000	10.1000	9.3000	10.1000	+10.989%	27	340	-52.277%
2025-02-19	8.0500	9.1000	8.0500	9.1000	+12.346%	11	350	-47.033%
2025-02-18	8.3000	8.4200	8.0000	8.1000	+1.250%	58	348	-40.494%
2025-02-14	8.3600	8.7000	7.9500	8.0000	-6.977%	86	367	-39.750%
2025-02-13	8.3000	8.6000	8.2500	8.6000	+2.381%	88	367	-43.953%
2025-02-12	8.5000	8.6000	8.3000	8.4000	-3.448%	29	378	-42.619%
2025-02-11	8.7000	8.7500	8.5500	8.7000	-1.695%	18	391	-44.598%
2025-02-10	9.0000	9.3500	8.7500	8.8500	+3.509%	24	392	-45.537%
2025-02-07	9.6000	9.6000	8.5500	8.5500	-9.524%	46	398	-43.626%
2025-02-06	9.7400	9.7800	9.4500	9.4500	+2.717%	4	399	-48.995%
2025-02-05	9.0500	9.2000	8.8000	9.2000	+2.222%	6	400	-47.609%
2025-02-04	8.9500	9.1500	8.8000	9.0000	0.000%	35	401	-46.444%
2025-02-03	9.3000	10.2000	9.0000	9.0000	-7.216%	46	398	-46.444%
2025-01-31	10.4000	10.4000	9.7000	9.7000	-1.020%	44	392	-50.309%
2025-01-30	11.4000	11.4000	9.0000	9.8000	-32.414%	80	381	-50.816%
2025-01-29	14.0000	14.8500	14.0000	14.5000	-5.167%	8	385	-66.759%
2025-01-28	12.8000	15.5000	12.7500	15.2900	+18.711%	41	386	-68.476%
2025-01-27	10.6500	12.8800	10.6500	12.8800	-10.556%	16	388	-62.578%
2025-01-24	15.0500	15.0500	14.4000	14.4000	-7.692%	24	383	-66.528%
2025-01-23	15.3900	15.6000	14.7500	15.6000	-0.637%	42	383	-69.103%
2025-01-22	14.0000	15.7000	14.0000	15.7000	+30.833%	18	356	-69.299%
2025-01-21	12.3000	12.3000	12.0000	12.0000	-6.615%	14	353	-59.833%
2025-01-17	12.5000	12.9500	12.2500	12.8500	+6.198%	368	267	-62.490%
2025-01-15	12.5500	12.5500	12.1000	12.1000	+16.908%	3	267	-60.165%
2025-01-14	10.6000	10.6000	10.0800	10.3500	-9.211%	4	266	-53.430%
2025-01-13	11.0300	11.4000	11.0300	11.4000	-2.564%	22	265	-57.719%
2025-01-10	11.5000	12.3000	11.5000	11.7000	-7.874%	6	244	-58.803%
2025-01-08	12.7200	12.9400	12.7000	12.7000	+1.600%	37	206	-62.047%
2025-01-07	12.6000	12.7100	12.5000	12.5000	-7.407%	10	206	-61.440%
2025-01-06	13.5000	13.5000	13.5000	13.5000	+8.959%	3	203	-64.296%
2025-01-03	12.5000	12.8200	12.3900	12.3900	+3.250%	10	203	-61.098%
2025-01-02	12.5500	12.5500	11.4000	12.0000	-6.250%	40	203	-59.833%
2024-12-31	12.9800	12.9800	12.3000	12.8000	-0.775%	13	163	-62.344%
2024-12-30	13.8500	13.8500	12.9000	12.9000	-8.316%	17	163	-62.636%
2024-12-27	15.3300	15.3300	13.8000	14.0700	-14.207%	24	154	-65.743%
2024-12-26	16.0000	16.4000	16.0000	16.4000	+2.500%	76	142	-70.610%
2024-12-23	16.1000	16.1300	16.0000	16.0000	-4.478%	17	129	-69.875%
2024-12-20	16.2700	18.5000	16.2700	16.7500	-18.491%	4	114	-71.224%
2024-12-17	20.0000	20.5500	19.9900	20.5500	+7.311%	127	113	-76.545%
2024-12-16	18.8500	19.1500	18.8500	19.1500	-3.526%	2	5	-74.830%
2024-12-13	19.8500	19.8500	19.8500	19.8500	-1.244%	2	5	-75.718%
2024-12-12	19.4500	20.7100	19.4500	20.1000	+7.659%	5	5	-76.020%
2024-12-11	18.6700	18.6700	18.6700	18.6700	+3.722%	1	4	-74.183%
2024-12-10	18.2000	18.2000	18.0000	18.0000	0.000%	2	2	-73.222%