Dark

MSFT20270617C800
MSFT Jun 17 2027 800.00 Call (MSFT270617C00800000)
option OPRA

EOD

Sep 29, 2026

3.85-2.532%(-0.10)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8000	4.1000	3.6000	3.8500	-2.532%	129	11,609	0.000%
2026-09-28	4.0000	4.2000	3.8000	3.9500	-14.130%	61	11,608	-2.532%
2026-09-25	3.4000	4.7700	3.4000	4.6000	+41.538%	289	11,582	-16.304%
2026-09-24	3.3000	3.3000	3.0000	3.2500	-9.218%	47	11,603	+18.462%
2026-09-23	3.5700	3.7500	3.4500	3.5800	+6.866%	24	11,606	+7.542%
2026-09-22	3.8000	3.8000	3.3000	3.3500	-4.286%	32	11,605	+14.925%
2026-09-21	2.4700	3.5000	2.4700	3.5000	+12.903%	39	11,587	+10.000%
2026-09-18	3.3000	3.3000	2.9600	3.1000	0.000%	71	11,557	+24.194%
2026-09-16	3.2500	3.4000	3.0000	3.1000	-10.145%	2,197	11,521	+24.194%
2026-09-15	3.8000	3.8000	3.4500	3.4500	-15.854%	24	9,406	+11.594%
2026-09-14	3.7600	4.2000	3.7600	4.1000	+15.493%	134	9,387	-6.098%
2026-09-11	3.6700	3.6700	3.5500	3.5500	-2.740%	2	9,399	+8.451%
2026-09-10	3.5000	3.7000	3.5000	3.6500	+1.389%	69	9,399	+5.479%
2026-09-09	3.6000	3.7000	3.6000	3.6000	-1.370%	115	9,364	+6.944%
2026-09-08	3.3500	3.7000	3.3500	3.6500	-6.410%	144	9,345	+5.479%
2026-09-04	4.1000	4.1000	3.7000	3.9000	-14.286%	136	9,209	-1.282%
2026-09-03	4.5200	4.9000	4.5200	4.5500	+24.658%	100	9,209	-15.385%
2026-09-02	4.1000	4.1000	3.6500	3.6500	-17.045%	41	9,187	+5.479%
2026-09-01	4.4000	4.4000	4.4000	4.4000	-6.383%	1	9,197	-12.500%
2026-08-31	5.3000	5.3000	4.6000	4.7000	-15.315%	83	9,197	-18.085%
2026-08-28	4.9200	5.8000	4.9200	5.5500	+16.352%	179	9,177	-30.631%
2026-08-27	4.5000	4.7700	4.2500	4.7700	+20.759%	74	9,137	-19.287%
2026-08-26	3.7000	4.0000	3.7000	3.9500	+6.757%	22	9,120	-2.532%
2026-08-25	3.7000	3.8000	3.7000	3.7000	+2.778%	30	9,112	+4.054%
2026-08-21	3.4000	3.8000	3.4000	3.6000	+1.408%	14	9,112	+6.944%
2026-08-20	3.6000	3.6000	3.5500	3.5500	-2.740%	2	9,112	+8.451%
2026-08-19	3.8000	3.9000	3.6500	3.6500	-3.183%	1,039	9,113	+5.479%
2026-08-18	3.9500	4.1000	3.7000	3.7700	+6.197%	200	9,740	+2.122%
2026-08-17	4.1900	4.1900	3.5500	3.5500	-20.225%	347	9,732	+8.451%
2026-08-14	4.7000	5.0000	4.4000	4.4500	-6.316%	455	9,673	-13.483%
2026-08-13	4.8500	5.2000	4.5000	4.7500	-3.061%	88	9,621	-18.947%
2026-08-12	5.4600	5.5000	4.5500	4.9000	-15.371%	660	9,624	-21.429%
2026-08-11	6.1000	6.3000	5.7500	5.7900	-8.386%	682	9,464	-33.506%
2026-08-10	6.4500	7.2000	6.2500	6.3200	+0.317%	360	9,342	-39.082%
2026-08-07	6.2500	6.9000	5.6500	6.3000	-3.817%	577	9,332	-38.889%
2026-08-06	6.1000	6.7000	6.0000	6.5500	+14.912%	437	9,225	-41.221%
2026-08-05	6.3000	6.5000	5.6500	5.7000	-10.236%	930	9,028	-32.456%
2026-08-04	5.2000	6.4500	5.1000	6.3500	+15.455%	425	8,507	-39.370%
2026-08-03	4.6000	5.7000	4.1500	5.5000	+48.649%	968	8,441	-30.000%
2026-07-31	3.6000	3.8600	3.1500	3.7000	+3.064%	106	8,874	+4.054%
2026-07-30	3.2500	3.8000	2.7500	3.5900	+80.402%	755	8,882	+7.242%
2026-07-29	2.2500	2.3500	1.9900	1.9900	-15.319%	152	9,129	+93.467%
2026-07-28	2.3000	2.5000	2.2400	2.3500	0.000%	78	9,119	+63.830%
2026-07-27	2.5000	2.5000	2.2500	2.3500	+5.381%	278	9,083	+63.830%
2026-07-24	2.2500	2.5000	2.2300	2.2300	-3.043%	63	9,073	+72.646%
2026-07-23	2.8000	2.8300	2.1900	2.3000	-18.440%	171	9,075	+67.391%
2026-07-22	2.8800	2.8800	2.7200	2.8200	-6.000%	98	9,145	+36.525%
2026-07-21	3.0500	3.2500	3.0000	3.0000	-10.979%	68	9,140	+28.333%
2026-07-20	3.0200	3.4500	3.0200	3.3700	-0.882%	59	9,157	+14.243%
2026-07-17	3.3000	3.4000	3.1000	3.4000	-1.449%	170	9,182	+13.235%
2026-07-16	3.3000	3.7500	3.3000	3.4500	+1.173%	81	9,069	+11.594%
2026-07-15	3.2500	3.5500	3.2200	3.4100	+11.803%	266	9,068	+12.903%
2026-07-14	2.9300	3.1000	2.9300	3.0500	-8.955%	135	9,124	+26.230%
2026-07-13	3.2500	3.4500	3.1500	3.3500	+8.065%	227	9,104	+14.925%
2026-07-10	3.1000	3.1000	3.0000	3.1000	+8.772%	147	8,998	+24.194%
2026-07-09	2.4700	3.2000	2.4700	2.8500	-3.390%	167	8,998	+35.088%
2026-07-08	2.9900	3.2000	2.8800	2.9500	-13.235%	19	8,947	+30.508%
2026-07-07	3.8500	4.0000	3.4000	3.4000	-1.449%	72	8,951	+13.235%
2026-07-06	3.4500	3.5900	3.4000	3.4500	-9.211%	59	8,973	+11.594%
2026-07-02	3.5500	3.9000	3.5500	3.8000	+11.111%	93	8,965	+1.316%
2026-07-01	3.2500	3.7500	3.2000	3.4200	+16.724%	194	8,965	+12.573%
2026-06-30	2.8500	3.0500	2.8500	2.9300	+4.270%	49	8,976	+31.399%
2026-06-29	3.4000	3.4000	2.7000	2.8100	-13.538%	237	8,951	+37.011%
2026-06-26	2.4400	3.2500	2.4400	3.2500	+40.086%	148	8,790	+18.462%
2026-06-25	2.2900	2.7700	2.2000	2.3200	-9.375%	572	8,720	+65.948%
2026-06-24	2.9000	3.1000	2.5000	2.5600	-9.541%	71	8,442	+50.391%
2026-06-23	3.0000	3.0000	2.8000	2.8300	+2.909%	59	8,394	+36.042%
2026-06-22	3.2000	3.2000	2.7200	2.7500	-12.975%	69	8,380	+40.000%
2026-06-18	2.9400	3.3500	2.7500	3.1600	-1.250%	339	8,048	+21.835%
2026-06-17	3.4000	3.5000	3.0000	3.2000	-6.977%	172	8,048	+20.313%
2026-06-16	3.8000	3.9000	3.4000	3.4400	-12.911%	166	8,048	+11.919%
2026-06-15	4.0500	4.0500	3.7000	3.9500	+11.268%	120	7,942	-2.532%
2026-06-12	3.3500	3.5600	3.0500	3.5500	-1.389%	82	7,896	+8.451%
2026-06-11	3.4000	3.6000	3.1000	3.6000	+3.448%	558	7,862	+6.944%
2026-06-10	4.0000	4.0000	3.4800	3.4800	-5.946%	32	7,444	+10.632%
2026-06-09	4.2000	4.4000	3.5500	3.7000	-17.778%	635	7,439	+4.054%
2026-06-08	4.2000	4.5000	4.0500	4.5000	-0.442%	701	7,087	-14.444%
2026-06-05	5.0000	5.4000	4.3000	4.5200	-15.514%	659	6,779	-14.823%
2026-06-04	6.1000	6.1000	5.1000	5.3500	-4.464%	34	6,452	-28.037%
2026-06-03	5.5000	5.8500	5.2500	5.6000	-11.811%	103	6,453	-31.250%
2026-06-02	6.9000	7.4000	6.2500	6.3500	-19.108%	309	6,446	-39.370%
2026-06-01	6.0000	8.2000	6.0000	7.8500	+46.729%	636	6,391	-50.955%
2026-05-29	4.2000	5.5000	4.2000	5.3500	+38.961%	404	6,314	-28.037%
2026-05-28	3.3000	4.0000	3.3000	3.8500	+20.313%	387	6,329	0.000%
2026-05-27	3.1500	3.3000	3.0800	3.2000	-0.312%	17	6,409	+20.313%
2026-05-26	3.1000	3.4000	3.1000	3.2100	+0.312%	882	6,406	+19.938%
2026-05-22	3.4000	3.4500	3.1000	3.2000	-4.478%	76	7,198	+20.313%
2026-05-21	3.4000	3.5000	2.9100	3.3500	+4.361%	675	7,240	+14.925%
2026-05-20	2.9500	3.2700	2.9000	3.2100	+5.246%	361	7,240	+19.938%
2026-05-19	3.2200	3.3500	3.0000	3.0500	-2.556%	30	7,383	+26.230%
2026-05-18	3.0000	3.3000	3.0000	3.1300	+2.288%	106	7,383	+23.003%
2026-05-15	3.0200	3.4100	2.9300	3.0600	+11.679%	393	7,383	+25.817%
2026-05-14	2.5200	2.8500	2.4700	2.7400	+14.167%	66	7,294	+40.511%
2026-05-13	2.2100	2.5700	2.1400	2.4000	+7.623%	572	7,456	+60.417%
2026-05-12	2.3000	2.5100	2.1800	2.2300	-7.083%	625	7,456	+72.646%
2026-05-11	2.2000	2.4000	2.2000	2.4000	+1.695%	551	7,456	+60.417%
2026-05-08	2.5000	2.5300	2.2900	2.3600	-9.924%	58	7,366	+63.136%
2026-05-07	2.7500	2.8500	2.6100	2.6200	+11.017%	85	7,365	+46.947%
2026-05-06	1.8900	2.3700	1.8900	2.3600	+8.756%	221	7,395	+63.136%
2026-05-05	2.3000	2.3000	2.1200	2.1700	-3.556%	214	7,516	+77.419%
2026-05-04	2.4800	2.6000	2.2000	2.2500	-11.067%	262	7,529	+71.111%
2026-05-01	2.7000	2.7500	2.5300	2.5300	+2.016%	759	6,953	+52.174%
2026-04-30	2.7000	2.8800	2.2000	2.4800	-29.143%	311	6,953	+55.242%
2026-04-29	3.6700	3.7000	3.4000	3.5000	-11.392%	274	6,834	+10.000%
2026-04-28	3.5800	3.9500	3.5800	3.9500	+8.219%	140	6,933	-2.532%
2026-04-27	3.3000	3.6500	3.3000	3.6500	+4.286%	91	6,931	+5.479%
2026-04-24	3.2500	3.5000	3.1500	3.5000	+16.667%	35	6,955	+10.000%
2026-04-23	3.0500	3.3000	2.9500	3.0000	-15.493%	45	6,967	+28.333%
2026-04-22	3.4900	3.5800	3.4400	3.5500	+4.412%	33	6,936	+8.451%
2026-04-21	3.2500	3.4000	3.2500	3.4000	+14.094%	10	6,923	+13.235%
2026-04-20	3.1500	3.2300	2.9500	2.9800	-11.045%	44	6,923	+29.195%
2026-04-17	3.4300	3.9500	3.1500	3.3500	-2.899%	202	6,915	+14.925%
2026-04-16	3.4000	3.4500	3.1000	3.4500	+7.813%	22	6,788	+11.594%
2026-04-15	3.0000	3.2500	2.8100	3.2000	+14.286%	195	6,785	+20.313%
2026-04-14	2.4000	2.8800	2.4000	2.8000	+23.348%	128	6,801	+37.500%
2026-04-13	1.6600	2.3200	1.6000	2.2700	+43.671%	226	6,800	+69.604%
2026-04-10	1.4800	1.5800	1.4800	1.5800	+12.857%	21	6,692	+143.671%
2026-04-09	1.5000	1.5000	1.2700	1.4000	+8.527%	59	6,688	+175.000%
2026-04-08	1.3400	1.4300	1.2900	1.2900	+3.200%	54	6,680	+198.450%
2026-04-07	1.2300	1.3600	1.2300	1.2500	-3.846%	59	6,687	+208.000%
2026-04-06	1.3800	1.4100	1.3000	1.3000	-1.515%	7	6,733	+196.154%
2026-04-02	1.4700	1.4700	1.3100	1.3200	-9.589%	63	6,714	+191.667%
2026-04-01	1.4000	1.5000	1.4000	1.4600	+4.286%	15	6,714	+163.699%
2026-03-31	1.3500	1.4200	1.3500	1.4000	+12.903%	4	6,712	+175.000%
2026-03-30	1.2700	1.3500	1.2400	1.2400	-3.125%	72	6,712	+210.484%
2026-03-27	1.3800	1.3800	1.2800	1.2800	-5.882%	58	6,681	+200.781%
2026-03-26	1.1800	1.3800	1.1500	1.3600	+5.426%	1,371	6,629	+183.088%
2026-03-25	1.2900	1.3700	1.2600	1.2900	-10.417%	47	5,565	+198.450%
2026-03-24	1.4600	1.4900	1.4400	1.4400	-11.111%	34	5,564	+167.361%
2026-03-23	1.4700	1.9000	1.4700	1.6200	-0.613%	304	5,560	+137.654%
2026-03-20	1.5900	1.8000	1.5900	1.6300	-8.427%	113	5,477	+136.196%
2026-03-19	1.9000	1.9000	1.7700	1.7800	-7.292%	15	5,367	+116.292%
2026-03-18	1.8000	2.0000	1.8000	1.9200	-3.518%	357	5,362	+100.521%
2026-03-17	2.0600	2.0600	1.9700	1.9900	-7.009%	687	5,257	+93.467%
2026-03-16	2.0800	2.1400	2.0600	2.1400	+2.885%	53	4,800	+79.907%
2026-03-13	2.2500	2.3200	2.0800	2.0800	-12.236%	39	4,797	+85.096%
2026-03-12	2.5000	2.5000	2.3600	2.3700	-3.265%	32	4,790	+62.447%
2026-03-11	2.6000	2.6200	2.3500	2.4500	-2.778%	2,490	4,807	+57.143%
2026-03-10	2.5000	2.6300	2.4000	2.5200	-2.326%	360	2,926	+52.778%
2026-03-09	2.7800	2.8000	2.4400	2.5800	-9.474%	304	2,713	+49.225%
2026-03-06	3.2500	3.3000	2.8500	2.8500	-8.946%	198	2,610	+35.088%
2026-03-05	3.1500	3.2600	3.1000	3.1300	+4.333%	29	2,621	+23.003%
2026-03-04	3.2000	3.2500	2.9800	3.0000	-6.250%	66	2,634	+28.333%
2026-03-03	2.8500	3.2000	2.8500	3.2000	+4.918%	46	2,658	+20.313%
2026-03-02	2.7800	3.0500	2.7800	3.0500	+5.172%	12	2,690	+26.230%
2026-02-27	2.7500	2.9500	2.7500	2.9000	-3.333%	374	2,693	+32.759%
2026-02-26	3.0700	3.0700	2.9500	3.0000	+6.762%	5	2,377	+28.333%
2026-02-25	2.8000	2.8800	2.6800	2.8100	+8.494%	197	2,253	+37.011%
2026-02-24	2.2300	2.5900	2.2300	2.5900	+13.100%	26	2,253	+48.649%
2026-02-23	2.3800	2.4000	2.2900	2.2900	-7.661%	225	2,245	+68.122%
2026-02-20	2.5000	2.6900	2.4500	2.4800	-5.344%	25	2,316	+55.242%
2026-02-19	2.7400	2.8500	2.6200	2.6200	+2.745%	67	2,311	+46.947%
2026-02-18	2.5200	2.5900	2.5200	2.5500	-2.299%	9	2,253	+50.980%
2026-02-17	2.5000	2.6500	2.4100	2.6100	+0.385%	110	2,244	+47.510%
2026-02-13	2.6500	2.7500	2.5000	2.6000	-3.704%	203	2,014	+48.077%
2026-02-12	2.6400	2.8000	2.5600	2.7000	-2.174%	111	2,014	+42.593%
2026-02-11	2.6900	2.8500	2.6900	2.7600	-7.383%	85	1,924	+39.493%
2026-02-10	3.6000	3.6500	2.9200	2.9800	-2.295%	121	1,858	+29.195%
2026-02-09	2.9500	3.0700	2.9500	3.0500	+21.032%	5	1,777	+26.230%
2026-02-06	2.4900	2.6000	2.3800	2.5200	+8.621%	194	1,778	+52.778%
2026-02-05	2.4900	2.5200	2.2200	2.3200	-14.706%	48	1,594	+65.948%
2026-02-04	2.6500	2.9000	2.6100	2.7200	+8.800%	46	1,574	+41.544%
2026-02-03	2.7800	2.7800	2.4900	2.5000	-11.032%	47	1,560	+54.000%
2026-02-02	3.1500	3.1800	2.8000	2.8100	-14.848%	94	1,535	+37.011%
2026-01-30	3.7000	3.7000	3.2200	3.3000	-8.840%	340	1,528	+16.667%
2026-01-29	4.0000	4.0000	3.0100	3.6200	-45.727%	435	1,355	+6.354%
2026-01-28	6.1000	6.6700	5.9000	6.6700	+10.614%	63	1,365	-42.279%
2026-01-27	5.5500	6.0600	5.5500	6.0300	+9.636%	127	1,374	-36.153%
2026-01-26	4.8000	5.7000	4.8000	5.5000	+1.852%	59	1,269	-30.000%
2026-01-23	4.1500	5.5000	4.1500	5.4000	+36.709%	48	1,229	-28.704%
2026-01-22	3.6700	3.9700	3.6700	3.9500	+11.898%	26	1,250	-2.532%
2026-01-21	3.6000	3.6000	3.4300	3.5300	-8.549%	17	1,241	+9.065%
2026-01-20	3.7500	3.8600	3.7200	3.8600	-3.500%	5	1,234	-0.259%
2026-01-16	4.3000	4.3000	4.0000	4.0000	-4.762%	35	1,211	-3.750%
2026-01-15	4.1000	4.3000	4.1000	4.2000	+2.439%	8	1,211	-8.333%
2026-01-14	4.5000	4.5000	4.1000	4.1000	-6.818%	15	1,209	-6.098%
2026-01-13	4.5000	4.5000	4.3500	4.4000	-6.383%	18	1,200	-12.500%
2026-01-12	5.0000	5.0000	4.7000	4.7000	-6.000%	265	1,197	-18.085%
2026-01-09	4.8000	5.0000	4.8000	5.0000	+2.041%	8	1,222	-23.000%
2026-01-08	4.9200	4.9500	4.8700	4.9000	-7.547%	4	1,217	-21.429%
2026-01-07	5.8500	5.9500	5.3000	5.3000	+8.163%	19	1,217	-27.358%
2026-01-06	4.7500	4.9000	4.7000	4.9000	+4.255%	4	1,206	-21.429%
2026-01-05	4.6500	4.8000	4.6500	4.7000	-6.000%	8	1,199	-18.085%
2026-01-02	5.2400	5.2400	4.8000	5.0000	-7.579%	15	1,199	-23.000%
2025-12-31	5.5000	5.5000	5.4100	5.4100	-7.679%	2	1,187	-28.835%
2025-12-30	5.8600	5.8600	5.8600	5.8600	+2.807%	1	1,187	-34.300%
2025-12-29	5.8000	5.8000	5.7000	5.7000	-7.767%	4	1,187	-32.456%
2025-12-24	6.1000	6.1800	6.1000	6.1800	-1.120%	2	1,181	-37.702%
2025-12-22	6.2000	6.2800	6.2000	6.2500	0.000%	7	1,181	-38.400%
2025-12-19	6.2500	6.2500	6.2500	6.2500	-6.156%	9	1,177	-38.400%
2025-12-18	6.6600	6.6600	6.6600	6.6600	+7.419%	1	1,186	-42.192%
2025-12-17	6.0000	6.2000	6.0000	6.2000	+2.479%	3	1,185	-37.903%
2025-12-16	6.0500	6.0500	6.0500	6.0500	-1.466%	13	1,182	-36.364%
2025-12-15	6.8000	6.8000	6.0500	6.1400	-11.014%	7	1,195	-37.296%
2025-12-12	7.1000	7.2000	6.9000	6.9000	-10.968%	4	1,190	-44.203%
2025-12-11	7.5500	7.7700	7.2500	7.7500	+6.456%	13	1,191	-50.323%
2025-12-10	7.5000	7.5000	7.2400	7.2800	-12.289%	8	1,201	-47.115%
2025-12-09	8.3000	8.3000	8.3000	8.3000	+0.484%	6	1,199	-53.614%
2025-12-08	8.2500	8.2600	8.2500	8.2600	+10.133%	10	1,205	-53.390%
2025-12-05	7.5000	7.5000	7.5000	7.5000	-0.662%	1	1,215	-48.667%
2025-12-04	7.3500	7.5500	7.2900	7.5500	+6.338%	5	1,214	-49.007%
2025-12-03	7.1300	7.6000	6.8500	7.1000	-10.692%	29	1,211	-45.775%
2025-12-02	8.0000	8.0000	7.9500	7.9500	+3.922%	5	1,199	-51.572%
2025-12-01	7.6500	7.8500	7.6500	7.6500	-4.851%	3	1,194	-49.673%
2025-11-26	7.5600	8.1800	7.5000	8.0400	+15.850%	13	1,184	-52.114%
2025-11-25	6.2500	7.0500	6.1500	6.9400	+7.597%	55	1,184	-44.524%
2025-11-24	6.5000	6.5500	6.1000	6.4500	0.000%	27	1,161	-40.310%
2025-11-21	7.5000	7.5000	6.4500	6.4500	-17.834%	24	1,154	-40.310%
2025-11-20	9.0000	9.0000	7.8500	7.8500	-6.548%	47	1,149	-50.955%
2025-11-19	9.5500	9.5500	8.4000	8.4000	-11.111%	17	1,104	-54.167%
2025-11-18	9.4500	9.6000	9.4000	9.4500	-10.000%	172	1,099	-59.259%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-1.130%	2	1,087	-63.333%
2025-11-14	10.1000	10.7200	10.1000	10.6200	-1.667%	29	1,089	-63.748%
2025-11-13	11.3500	11.3500	10.8000	10.8000	-1.818%	2	1,094	-64.352%
2025-11-12	10.4000	11.0000	10.0000	11.0000	+5.263%	6	1,092	-65.000%
2025-11-11	10.3000	10.4500	10.3000	10.4500	+2.956%	3	1,090	-63.158%
2025-11-10	10.2600	10.8500	10.1500	10.1500	-0.490%	8	1,088	-62.069%
2025-11-07	10.4000	10.4000	9.8000	10.2000	-0.682%	31	1,093	-62.255%
2025-11-06	10.5000	10.5000	9.9500	10.2700	-4.907%	17	1,076	-62.512%
2025-11-05	10.8000	11.0000	10.7500	10.8000	-5.263%	8	1,062	-64.352%
2025-11-04	10.5000	11.4000	10.5000	11.4000	-1.724%	4	1,058	-66.228%
2025-11-03	12.4000	12.4000	11.2000	11.6000	-3.333%	8	1,054	-66.810%
2025-10-31	12.0500	12.2700	12.0000	12.0000	-3.226%	14	1,054	-67.917%
2025-10-30	16.1000	16.1000	12.4000	12.4000	-26.409%	27	1,047	-68.952%
2025-10-29	15.7000	16.8500	15.3900	16.8500	+4.012%	19	1,029	-77.151%
2025-10-28	15.0000	16.3000	15.0000	16.2000	+24.615%	24	1,029	-76.235%
2025-10-27	12.5000	13.1500	12.5000	13.0000	+14.537%	12	1,053	-70.385%
2025-10-24	11.5500	11.5500	11.3500	11.3500	-0.873%	25	1,053	-66.079%
2025-10-23	11.0300	11.4500	11.0300	11.4500	+5.530%	5	1,059	-66.376%
2025-10-22	10.7500	11.9000	10.5600	10.8500	+8.500%	39	1,063	-64.516%
2025-10-21	9.6500	10.0000	9.6500	10.0000	+1.523%	3	1,070	-61.500%
2025-10-20	9.6300	9.9300	9.6300	9.8500	+0.510%	41	1,069	-60.914%
2025-10-17	9.2000	10.0500	9.2000	9.8000	+3.704%	20	1,066	-60.714%
2025-10-16	9.4500	9.4500	9.4500	9.4500	-3.275%	1	1,061	-59.259%
2025-10-15	9.8500	9.8500	9.7000	9.7700	-0.306%	3	1,060	-60.594%
2025-10-14	9.3000	9.8000	9.3000	9.8000	+0.307%	7	1,057	-60.714%
2025-10-13	9.7000	9.7700	9.6200	9.7700	-2.786%	4	1,055	-60.594%
2025-10-10	10.6700	10.6700	9.8000	10.0500	-5.189%	11	1,053	-61.692%
2025-10-09	10.4000	10.7400	10.2000	10.6000	+1.242%	7	1,053	-63.679%
2025-10-07	10.9500	10.9500	10.4000	10.4700	-8.559%	10	1,050	-63.228%
2025-10-06	9.7300	11.4500	9.7300	11.4500	+23.118%	20	1,054	-66.376%
2025-10-03	9.4000	9.7000	9.3000	9.3000	-1.169%	9	1,061	-58.602%
2025-10-02	9.2000	9.5500	8.8000	9.4100	-0.947%	63	1,064	-59.086%
2025-10-01	8.8800	9.5000	8.8800	9.5000	+4.167%	6	1,035	-59.474%
2025-09-30	8.9500	9.1200	8.9500	9.1200	+3.991%	2	1,034	-57.785%
2025-09-29	8.9400	8.9400	8.7700	8.7700	+1.387%	3	1,035	-56.100%
2025-09-26	8.6500	8.6500	8.6500	8.6500	+7.453%	5	1,036	-55.491%
2025-09-25	8.7400	8.7400	8.0500	8.0500	-11.050%	7	1,041	-52.174%
2025-09-24	9.0500	9.0500	9.0500	9.0500	+3.429%	1	1,034	-57.459%
2025-09-23	9.0900	9.0900	8.7500	8.7500	-6.915%	11	1,034	-56.000%
2025-09-22	9.3000	9.5000	9.0500	9.4000	+3.524%	21	1,037	-59.043%
2025-09-19	9.2000	9.2000	9.0800	9.0800	+2.368%	11	1,032	-57.599%
2025-09-18	8.7200	8.9000	8.7200	8.8700	+4.353%	6	1,043	-56.595%
2025-09-17	8.3500	8.6500	8.3500	8.5000	-6.388%	16	1,041	-54.706%
2025-09-16	9.2000	9.2000	9.0800	9.0800	-1.304%	2	1,049	-57.599%
2025-09-15	8.8900	9.2000	8.8900	9.2000	+3.371%	15	1,047	-58.152%
2025-09-12	8.2500	8.9000	8.2500	8.9000	+17.881%	3	1,049	-56.742%
2025-09-11	7.5500	7.5500	7.5500	7.5500	+2.304%	126	1,050	-49.007%
2025-09-10	7.0000	7.5000	7.0000	7.3800	+11.818%	307	978	-47.832%
2025-09-09	6.6500	6.7200	6.6000	6.6000	-0.151%	13	889	-41.667%
2025-09-08	6.9000	6.9000	6.5000	6.6100	+3.281%	4	877	-41.755%
2025-09-05	7.5000	7.5000	6.4000	6.4000	-14.667%	16	875	-39.844%
2025-09-04	7.5000	7.5000	7.5000	7.5000	+0.671%	10	871	-48.667%
2025-09-03	7.4500	7.4500	7.4500	7.4500	-1.325%	1	871	-48.322%
2025-09-02	7.4000	7.8400	7.4000	7.5500	-5.625%	404	870	-49.007%
2025-08-28	8.1500	8.1500	7.8000	8.0000	+0.756%	5	475	-51.875%
2025-08-27	7.7000	7.9400	7.7000	7.9400	+9.517%	4	475	-51.511%
2025-08-26	7.4000	7.4000	7.2300	7.2500	-4.605%	20	475	-46.897%
2025-08-25	7.8500	8.0000	7.6000	7.6000	-3.185%	15	471	-49.342%
2025-08-22	7.7000	8.0000	7.7000	7.8500	-4.268%	29	461	-50.955%
2025-08-21	8.0000	8.2500	8.0000	8.2000	+0.613%	74	450	-53.049%
2025-08-20	8.3600	8.3600	8.1100	8.1500	-4.678%	402	416	-52.761%
2025-08-19	9.0500	9.0500	8.5000	8.5500	-7.568%	9	30	-54.971%
2025-08-18	9.2000	9.4000	9.1500	9.2500	-10.194%	8	23	-58.378%
2025-08-15	10.1000	10.6000	10.1000	10.3000	+1.478%	7	19	-62.621%
2025-08-14	9.9600	10.2500	9.9600	10.1500	0.000%	5	16	-62.069%
2025-08-13	10.0000	10.2000	10.0000	10.1500	-5.140%	5	15	-62.069%
2025-08-12	10.5000	10.7000	10.1000	10.7000	+7.000%	4	12	-64.019%
2025-08-11	10.0000	10.0000	10.0000	10.0000	-9.091%	1	12	-61.500%
2025-08-06	11.0000	11.0000	11.0000	11.0000	-13.725%	1	11	-65.000%
2025-08-04	12.7500	12.7500	12.7500	12.7500	0.000%	10	10	-69.804%