Dark

MSFT20270115P300
MSFT Jan 15 2027 300.00 Put (MSFT270115P00300000)
option OPRA

EOD

Aug 3, 2026

1.45-23.684%(-0.45)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.4700	1.7000	1.3500	1.4500	-23.684%	236	12,311	0.000%
2026-07-31	2.2800	2.2800	1.8500	1.9000	-16.667%	119	12,290	-23.684%
2026-07-30	2.4300	2.8200	1.7800	2.2800	-62.623%	420	12,313	-36.404%
2026-07-29	5.8500	6.2000	4.9100	6.1000	+7.018%	127	12,578	-76.230%
2026-07-28	5.4000	5.7600	5.2000	5.7000	-0.697%	627	12,618	-74.561%
2026-07-27	6.1500	6.3000	5.4500	5.7400	-19.155%	138	12,321	-74.739%
2026-07-24	7.7500	7.7500	6.9000	7.1000	-11.250%	586	12,352	-79.577%
2026-07-23	7.2000	8.4000	7.0500	8.0000	+9.589%	46	12,230	-81.875%
2026-07-22	6.6000	7.5000	6.6000	7.3000	+19.281%	124	12,208	-80.137%
2026-07-21	6.0000	6.2000	5.9000	6.1200	+2.513%	49	12,167	-76.307%
2026-07-20	7.1300	7.2000	5.8000	5.9700	-11.556%	110	12,176	-75.712%
2026-07-17	7.0000	7.4000	6.7500	6.7500	+8.521%	558	12,111	-78.519%
2026-07-16	7.2800	7.2800	5.9400	6.2200	-13.007%	107	11,724	-76.688%
2026-07-15	8.0500	8.0500	6.7000	7.1500	-12.805%	2,326	11,672	-79.720%
2026-07-14	9.0000	9.0000	7.9000	8.2000	+6.494%	88	9,714	-82.317%
2026-07-13	8.0000	8.1500	7.3100	7.7000	-9.412%	44	9,704	-81.169%
2026-07-10	8.1500	8.6000	7.7000	8.5000	+0.592%	365	9,723	-82.941%
2026-07-09	9.6500	10.0000	8.4500	8.4500	0.000%	116	9,732	-82.840%
2026-07-08	8.5800	8.6000	8.3300	8.4500	+6.962%	161	9,704	-82.840%
2026-07-07	7.6000	8.0500	7.2800	7.9000	-8.565%	51	9,653	-81.646%
2026-07-06	8.5000	8.6400	8.1500	8.6400	+10.064%	40	9,663	-83.218%
2026-07-02	8.7500	8.7500	7.8300	7.8500	-6.548%	453	9,929	-81.529%
2026-07-01	9.5000	9.5000	8.2800	8.4000	-18.049%	28	9,929	-82.738%
2026-06-30	10.7800	11.1300	10.2000	10.2500	-9.292%	146	9,933	-85.854%
2026-06-29	10.1000	11.6000	9.5000	11.3000	+5.116%	139	9,844	-87.168%
2026-06-26	12.9000	12.9000	10.5700	10.7500	-22.158%	423	9,777	-86.512%
2026-06-25	11.1000	14.6400	10.7000	13.8100	+29.793%	509	9,592	-89.500%
2026-06-24	9.0000	10.8000	9.0000	10.6400	+17.569%	369	9,581	-86.372%
2026-06-23	10.0000	10.0000	8.9500	9.0500	-11.275%	2,190	9,562	-83.978%
2026-06-22	8.9000	10.5500	8.9000	10.2000	+15.909%	318	7,673	-85.784%
2026-06-18	9.2000	9.3500	8.6800	8.8000	-1.012%	164	7,653	-83.523%
2026-06-17	7.6000	8.9500	7.4000	8.8900	+26.458%	77	7,653	-83.690%
2026-06-16	7.3900	7.3900	6.8500	7.0300	+9.844%	246	7,653	-79.374%
2026-06-15	7.3000	7.3000	6.2400	6.4000	-19.699%	100	7,596	-77.344%
2026-06-12	8.6800	8.8500	7.9600	7.9700	-2.088%	252	7,632	-81.807%
2026-06-11	7.1800	8.5000	7.1800	8.1400	+19.530%	256	7,626	-82.187%
2026-06-10	6.8700	7.1000	6.5200	6.8100	+4.769%	49	7,505	-78.708%
2026-06-09	5.8700	6.9300	5.8700	6.5000	+16.071%	182	7,469	-77.692%
2026-06-08	5.2500	5.6000	5.2500	5.6000	+3.704%	77	7,424	-74.107%
2026-06-05	4.4900	5.4000	4.4000	5.4000	+25.581%	67	7,459	-73.148%
2026-06-04	4.3400	4.3700	4.2900	4.3000	-8.898%	33	7,412	-66.279%
2026-06-03	4.4200	4.8500	4.4200	4.7200	+19.494%	105	7,415	-69.280%
2026-06-02	3.7000	3.9500	3.7000	3.9500	+25.397%	32	7,414	-63.291%
2026-06-01	2.7500	3.1700	2.7400	3.1500	-5.970%	1,036	7,364	-53.968%
2026-05-29	3.9000	4.0300	3.3300	3.3500	-24.719%	1,276	8,148	-56.716%
2026-05-28	5.2500	5.2500	4.4000	4.4500	-15.238%	351	8,693	-67.416%
2026-05-27	5.2200	5.3500	5.2200	5.2500	+1.547%	43	8,767	-72.381%
2026-05-26	5.0800	5.3000	5.0800	5.1700	+1.373%	46	8,768	-71.954%
2026-05-22	5.1000	5.2500	4.9000	5.1000	-2.857%	66	8,780	-71.569%
2026-05-21	5.2500	5.3000	5.1500	5.2500	+0.382%	148	8,790	-72.381%
2026-05-20	5.7000	5.7000	5.1500	5.2300	-2.968%	33	8,790	-72.275%
2026-05-19	4.8000	5.4000	4.8000	5.3900	+3.257%	119	9,077	-73.098%
2026-05-18	5.7000	5.8300	5.2200	5.2200	-1.509%	348	9,077	-72.222%
2026-05-15	5.8000	5.8300	5.1300	5.3000	-13.115%	157	9,077	-72.642%
2026-05-14	6.1500	6.4500	6.0500	6.1000	-2.400%	32	8,961	-76.230%
2026-05-13	6.3500	6.7500	6.1500	6.2500	+4.167%	129	8,852	-76.800%
2026-05-12	5.7000	6.0000	5.7000	6.0000	+4.348%	419	8,852	-75.833%
2026-05-11	6.0500	6.1800	5.7500	5.7500	+3.604%	384	8,852	-74.783%
2026-05-08	5.4400	5.7500	5.2700	5.5500	+9.467%	285	9,156	-73.874%
2026-05-07	5.0000	5.1000	4.7000	5.0700	-5.234%	69	9,146	-71.400%
2026-05-06	5.7000	5.8600	5.2000	5.3500	-2.372%	71	9,146	-72.897%
2026-05-05	5.4500	5.7500	5.4500	5.4800	-0.364%	169	9,170	-73.540%
2026-05-04	5.7300	5.7300	5.3000	5.5000	-1.786%	124	9,134	-73.636%
2026-05-01	5.8200	5.9000	5.4500	5.6000	-8.347%	142	9,059	-74.107%
2026-04-30	6.0000	6.9000	5.8500	6.1100	+7.760%	341	9,059	-76.268%
2026-04-29	6.0000	6.0000	5.6700	5.6700	+0.354%	50	8,931	-74.427%
2026-04-28	6.0000	6.0200	5.6500	5.6500	-6.612%	231	8,893	-74.336%
2026-04-27	6.2200	6.4500	5.9000	6.0500	-2.104%	1,142	8,950	-76.033%
2026-04-24	6.7500	6.7500	6.1000	6.1800	-11.079%	119	9,480	-76.537%
2026-04-23	6.4100	7.0000	6.1000	6.9500	+36.275%	685	9,451	-79.137%
2026-04-22	5.7500	5.7500	5.1000	5.1000	-10.526%	176	9,160	-71.569%
2026-04-21	6.2300	6.2300	5.7000	5.7000	-9.524%	29	8,874	-74.561%
2026-04-20	6.2000	6.5500	6.2000	6.3000	+2.439%	106	8,874	-76.984%
2026-04-17	6.5500	6.6000	5.8200	6.1500	-8.889%	600	8,842	-76.423%
2026-04-16	7.0500	7.3000	6.7500	6.7500	-9.030%	366	8,537	-78.519%
2026-04-15	8.6500	8.7000	7.3500	7.4200	-21.481%	154	8,250	-80.458%
2026-04-14	10.2000	10.2000	9.4200	9.4500	-11.682%	116	8,309	-84.656%
2026-04-13	11.9000	12.0500	10.7000	10.7000	-14.741%	116	8,378	-86.449%
2026-04-10	11.7000	12.5500	11.7000	12.5500	+4.845%	172	8,362	-88.446%
2026-04-09	12.1200	12.8200	11.8000	11.9700	-0.581%	2,043	8,325	-87.886%
2026-04-08	10.5500	12.1000	10.5200	12.0400	-6.449%	171	6,903	-87.957%
2026-04-07	12.8500	13.4000	12.7600	12.8700	+4.380%	279	6,893	-88.733%
2026-04-06	12.6000	12.7000	12.3300	12.3300	-5.806%	22	6,799	-88.240%
2026-04-02	14.1000	14.1500	12.8500	13.0900	-3.037%	94	6,819	-88.923%
2026-04-01	13.4000	13.5400	12.8600	13.5000	+2.662%	270	6,819	-89.259%
2026-03-31	14.4500	15.4000	13.1000	13.1500	-19.963%	215	6,714	-88.973%
2026-03-30	16.0000	16.8400	15.0500	16.4300	-3.918%	173	6,843	-91.175%
2026-03-27	15.8000	17.2000	15.8000	17.1000	+13.395%	117	6,821	-91.520%
2026-03-26	13.3300	15.1200	13.1100	15.0800	+12.202%	1,451	6,673	-90.385%
2026-03-25	12.7000	13.6500	12.5500	13.4400	+0.373%	125	6,207	-89.211%
2026-03-24	11.7300	13.5000	11.7300	13.3900	+18.496%	1,113	6,174	-89.171%
2026-03-23	11.3500	11.8800	10.9000	11.3000	-12.403%	151	5,279	-87.168%
2026-03-20	11.5000	13.0000	11.5000	12.9000	+18.132%	55	5,282	-88.760%
2026-03-19	11.0300	11.1000	10.5500	10.9200	+7.059%	102	5,251	-86.722%
2026-03-18	9.9000	10.3500	9.8500	10.2000	+7.937%	68	5,218	-85.784%
2026-03-17	9.4000	9.5500	9.0500	9.4500	-3.077%	147	5,192	-84.656%
2026-03-16	10.6800	10.6900	9.6400	9.7500	-12.556%	48	5,273	-85.128%
2026-03-13	9.7000	11.1800	9.7000	11.1500	+13.776%	205	5,264	-86.996%
2026-03-12	9.9400	9.9400	9.5300	9.8000	+0.513%	203	5,390	-85.204%
2026-03-11	9.7200	10.1000	9.7200	9.7500	-2.500%	530	5,242	-85.128%
2026-03-10	9.7900	10.1300	9.3600	10.0000	+4.167%	15	4,888	-85.500%
2026-03-09	10.0000	10.3500	9.6000	9.6000	-4.478%	33	4,892	-84.896%
2026-03-06	9.9000	10.0500	9.4000	10.0500	+4.688%	53	4,890	-85.572%
2026-03-05	9.5500	10.0000	8.9000	9.6000	-0.518%	96	4,853	-84.896%
2026-03-04	9.9000	9.9000	8.9000	9.6500	-1.631%	35	4,829	-84.974%
2026-03-03	11.4000	11.6000	9.6100	9.8100	-6.124%	74	4,829	-85.219%
2026-03-02	11.3000	11.3000	9.8500	10.4500	-5.856%	70	4,818	-86.124%
2026-02-27	11.4000	11.5800	10.7600	11.1000	+12.348%	170	4,773	-86.937%
2026-02-26	9.1500	10.0200	9.1500	9.8800	+0.816%	180	4,765	-85.324%
2026-02-25	11.1500	11.1500	9.6000	9.8000	-13.580%	1,698	5,322	-85.204%
2026-02-24	12.1500	12.1500	11.2000	11.3400	-6.126%	726	5,322	-87.213%
2026-02-23	10.1800	12.2100	10.1000	12.0800	+21.407%	2,489	4,860	-87.997%
2026-02-20	10.0200	10.0500	9.5500	9.9500	+0.505%	18	3,078	-85.427%
2026-02-19	9.6500	10.0700	9.5000	9.9000	+1.331%	27	3,067	-85.354%
2026-02-18	10.1500	10.1500	9.2500	9.7700	-4.683%	47	3,053	-85.159%
2026-02-17	10.6100	10.7000	10.1000	10.2500	-0.292%	201	3,037	-85.854%
2026-02-13	9.7500	10.4000	9.4000	10.2800	+5.761%	190	2,895	-85.895%
2026-02-12	9.5000	10.3000	9.3500	9.7200	+7.166%	141	2,895	-85.082%
2026-02-11	7.9700	9.4200	7.9700	9.0700	+14.088%	250	2,863	-84.013%
2026-02-10	7.7500	8.0200	7.4000	7.9500	-1.973%	91	2,882	-81.761%
2026-02-09	9.2500	9.2500	7.7300	8.1100	-16.821%	139	2,858	-82.121%
2026-02-06	10.3900	10.9000	9.7500	9.7500	-12.320%	227	2,856	-85.128%
2026-02-05	8.5000	11.2000	8.4800	11.1200	+51.087%	227	2,746	-86.960%
2026-02-04	7.5000	7.8800	7.0000	7.3600	-9.804%	104	2,586	-80.299%
2026-02-03	6.7500	8.2000	6.7500	8.1600	+23.636%	320	2,593	-82.230%
2026-02-02	6.5500	6.6000	5.9500	6.6000	+1.538%	41	2,379	-78.030%
2026-01-30	5.9000	6.6000	5.7000	6.5000	+4.000%	76	2,362	-77.692%
2026-01-29	5.5000	7.3900	5.5000	6.2500	+69.837%	541	2,322	-76.800%
2026-01-28	3.6000	3.6800	3.6000	3.6800	+3.662%	15	1,950	-60.598%
2026-01-27	3.7000	3.7000	3.4500	3.5500	-11.692%	29	1,953	-59.155%
2026-01-26	4.2000	4.2000	3.9500	4.0200	-1.951%	136	1,967	-63.930%
2026-01-23	4.4500	4.4500	3.9700	4.1000	-13.684%	24	2,009	-64.634%
2026-01-22	4.8000	4.9500	4.7500	4.7500	-9.524%	403	2,027	-69.474%
2026-01-21	4.9800	5.7500	4.7500	5.2500	+11.702%	75	1,840	-72.381%
2026-01-20	4.8500	4.8500	4.4600	4.7000	+11.639%	108	1,845	-69.149%
2026-01-16	4.6000	4.7200	4.2100	4.2100	-13.017%	58	1,789	-65.558%
2026-01-15	4.4000	4.9000	4.4000	4.8400	+3.863%	8	1,789	-70.041%
2026-01-14	4.5500	4.6700	4.5200	4.6600	+7.126%	11	1,786	-68.884%
2026-01-13	3.8500	4.4000	3.8500	4.3500	+17.568%	256	1,774	-66.667%
2026-01-12	3.8000	3.8000	3.7000	3.7000	-2.632%	4	1,581	-60.811%
2026-01-09	4.2000	4.3000	3.8000	3.8000	-6.863%	28	1,580	-61.842%
2026-01-08	3.9000	4.0800	3.8500	4.0800	+11.781%	49	1,553	-64.461%
2026-01-07	3.6000	3.6500	3.4400	3.6500	-5.928%	57	1,516	-60.274%
2026-01-06	4.1000	4.1000	3.8800	3.8800	-7.619%	13	1,523	-62.629%
2026-01-05	4.3500	4.3500	4.0000	4.2000	-6.667%	13	1,525	-65.476%
2026-01-02	4.0500	4.5700	4.0000	4.5000	+19.363%	14	1,526	-67.778%
2025-12-31	3.7700	3.7700	3.7700	3.7700	+3.288%	1	1,522	-61.538%
2025-12-30	3.6000	3.6800	3.6000	3.6500	-1.351%	8	1,522	-60.274%
2025-12-29	3.7500	3.8500	3.7000	3.7000	-1.333%	22	1,526	-60.811%
2025-12-26	3.7500	3.9000	3.7500	3.7500	-5.063%	9	1,516	-61.333%
2025-12-23	4.1000	4.1000	3.8900	3.9500	-5.952%	22	1,513	-63.291%
2025-12-22	4.1200	4.2000	4.1100	4.2000	-6.667%	3	1,502	-65.476%
2025-12-19	4.4000	4.5000	4.1600	4.5000	+5.882%	27	1,502	-67.778%
2025-12-18	4.0500	4.2500	3.9500	4.2500	-6.593%	8	1,487	-65.882%
2025-12-17	4.5800	4.6500	4.4500	4.5500	0.000%	29	1,495	-68.132%
2025-12-16	5.0000	5.0500	4.5500	4.5500	-5.208%	73	1,508	-68.132%
2025-12-15	4.9700	5.2000	4.8000	4.8000	-2.041%	33	1,537	-69.792%
2025-12-12	4.9500	5.1500	4.8500	4.9000	0.000%	92	1,556	-70.408%
2025-12-11	4.9300	5.1000	4.6000	4.9000	-4.854%	77	1,616	-70.408%
2025-12-10	5.0500	5.2000	4.9000	5.1500	+15.730%	38	1,646	-71.845%
2025-12-09	4.4000	4.4500	4.2500	4.4500	0.000%	89	1,656	-67.416%
2025-12-08	4.4000	4.5000	4.0800	4.4500	-3.261%	129	1,604	-67.416%
2025-12-05	4.6700	4.6700	4.6000	4.6000	-6.122%	8	1,544	-68.478%
2025-12-04	5.0000	5.1000	4.9000	4.9000	+4.255%	27	1,547	-70.408%
2025-12-03	5.1000	5.2700	4.6000	4.7000	+6.818%	37	1,551	-69.149%
2025-12-02	4.3000	4.4000	4.2000	4.4000	-2.222%	37	1,564	-67.045%
2025-12-01	4.5300	4.6000	4.3000	4.5000	+1.124%	82	1,549	-67.778%
2025-11-28	4.7000	4.7000	4.4500	4.4500	-6.316%	87	1,515	-67.416%
2025-11-26	4.8000	4.8500	4.7500	4.7500	-8.124%	11	1,464	-69.474%
2025-11-25	5.7700	5.7700	5.1000	5.1700	-2.453%	39	1,464	-71.954%
2025-11-24	5.4500	5.4500	5.3000	5.3000	-7.018%	2	1,453	-72.642%
2025-11-21	5.8200	6.3600	5.4500	5.7000	-2.564%	109	1,453	-74.561%
2025-11-20	4.4000	5.8500	4.3000	5.8500	+14.258%	122	1,509	-75.214%
2025-11-19	5.0000	5.3000	4.7000	5.1200	+4.490%	30	1,546	-71.680%
2025-11-18	4.9500	5.2700	4.9000	4.9000	+15.023%	310	1,534	-70.408%
2025-11-17	4.1000	4.4000	4.1000	4.2600	+5.970%	15	1,300	-65.962%
2025-11-14	4.4700	4.6000	3.9700	4.0200	-7.586%	27	1,299	-63.930%
2025-11-13	3.8000	4.5000	3.8000	4.3500	+7.407%	33	1,305	-66.667%
2025-11-12	4.0000	4.0500	4.0000	4.0500	+5.195%	3	1,297	-64.198%
2025-11-11	4.1400	4.1400	3.8500	3.8500	-4.938%	13	1,294	-62.338%
2025-11-10	4.0500	4.0500	4.0500	4.0500	-12.903%	2	1,284	-64.198%
2025-11-07	4.5000	4.8500	4.4400	4.6500	+5.682%	102	1,286	-68.817%
2025-11-06	4.2500	4.6000	4.1400	4.4000	+14.286%	90	1,209	-67.045%
2025-11-05	3.6500	3.8500	3.6500	3.8500	+1.316%	11	1,138	-62.338%
2025-11-04	3.7000	3.8500	3.7000	3.8000	+7.345%	6	1,131	-61.842%
2025-11-03	3.4500	3.5400	3.4500	3.5400	-4.324%	2	1,127	-59.040%
2025-10-31	3.5000	3.8300	3.5000	3.7000	+12.121%	14	1,127	-60.811%
2025-10-30	3.1700	3.5500	3.1700	3.3000	+4.101%	86	1,128	-56.061%
2025-10-29	3.1100	3.2000	3.1100	3.1700	+3.934%	10	1,176	-54.259%
2025-10-28	2.8200	3.1500	2.8200	3.0500	-7.576%	40	1,177	-52.459%
2025-10-27	3.1100	3.3000	3.1100	3.3000	-6.780%	2	1,201	-56.061%
2025-10-24	3.5400	3.5400	3.5400	3.5400	-3.804%	1	1,201	-59.040%
2025-10-23	3.6800	3.6800	3.6800	3.6800	-1.867%	1	1,202	-60.598%
2025-10-22	3.7500	3.7500	3.7500	3.7500	0.000%	20	1,202	-61.333%
2025-10-21	3.7800	3.7800	3.7500	3.7500	+0.267%	4	1,182	-61.333%
2025-10-20	4.0000	4.0000	3.7400	3.7400	-11.792%	61	1,179	-61.230%
2025-10-17	4.6500	4.6500	4.2400	4.2400	-9.787%	12	1,133	-65.802%
2025-10-16	4.1500	4.8500	4.1500	4.7000	+10.588%	60	1,125	-69.149%
2025-10-15	4.0500	4.2500	4.0500	4.2500	0.000%	2	1,093	-65.882%
2025-10-14	4.7500	4.7500	4.1500	4.2500	+1.190%	1,034	1,093	-65.882%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-4.545%	3	1,420	-65.476%
2025-10-10	4.3000	4.4000	4.3000	4.4000	+10.000%	5	1,420	-67.045%
2025-10-09	3.9500	4.0000	3.9500	4.0000	+6.667%	5	1,420	-63.750%
2025-10-08	3.7000	3.7500	3.6500	3.7500	0.000%	14	1,419	-61.333%
2025-10-07	3.8500	3.8800	3.7500	3.7500	+8.696%	10	1,417	-61.333%
2025-10-06	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,417	-57.971%
2025-10-03	3.5800	3.5800	3.5500	3.5500	-4.054%	2	1,418	-59.155%
2025-10-02	3.8000	3.8000	3.7000	3.7000	+1.370%	14	1,418	-60.811%
2025-09-30	3.7000	3.7000	3.6500	3.6500	+2.528%	2	1,412	-60.274%
2025-09-29	3.6000	3.6200	3.5600	3.5600	-2.466%	3	1,410	-59.270%
2025-09-26	3.6500	3.6500	3.6500	3.6500	-1.351%	13	1,411	-60.274%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,419	-60.811%
2025-09-24	3.9000	3.9000	3.9000	3.9000	+8.333%	1	1,419	-62.821%
2025-09-22	3.6000	3.6000	3.4500	3.6000	-10.000%	4	1,419	-59.722%
2025-09-15	3.9700	4.0000	3.8300	4.0000	0.000%	9	1,420	-63.750%
2025-09-12	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,420	-63.750%
2025-09-09	4.2500	4.3000	4.1500	4.3000	-2.273%	3	1,420	-66.279%
2025-09-08	4.3000	4.5000	4.3000	4.4000	-6.383%	27	1,421	-67.045%
2025-09-05	4.5000	4.7000	4.5000	4.7000	+14.634%	5	1,422	-69.149%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,421	-64.634%
2025-09-02	4.4000	4.4000	4.4000	4.4000	+2.326%	4	1,421	-67.045%
2025-08-26	4.2000	4.3000	4.2000	4.3000	+1.176%	5	1,420	-66.279%
2025-08-22	4.1700	4.2500	4.1700	4.2500	-4.494%	1,002	1,420	-65.882%
2025-08-21	4.2500	4.4500	4.2500	4.4500	0.000%	2	1,070	-67.416%
2025-08-20	4.4500	4.4500	4.4500	4.4500	+3.488%	1	1,070	-67.416%
2025-08-19	4.3500	4.3500	4.2500	4.3000	+14.667%	8	1,069	-66.279%
2025-08-15	4.0500	4.0500	3.7500	3.7500	-5.063%	3	1,064	-61.333%
2025-08-14	3.8500	3.9500	3.8500	3.9500	-1.250%	2	1,063	-63.291%
2025-08-13	3.8000	4.0000	3.8000	4.0000	+11.111%	5	1,061	-63.750%
2025-08-12	3.7500	3.7500	3.6000	3.6000	-6.494%	16	1,056	-59.722%
2025-08-11	3.7000	3.8500	3.6500	3.8500	0.000%	7	1,062	-62.338%
2025-08-08	4.1000	4.1000	3.8500	3.8500	-5.637%	4	1,058	-62.338%
2025-08-06	4.0800	4.0800	4.0800	4.0800	+3.817%	1	1,056	-64.461%
2025-08-05	3.7500	3.9300	3.7500	3.9300	+4.800%	3	1,055	-63.104%
2025-08-04	3.8000	3.8000	3.7500	3.7500	-12.791%	4	1,052	-61.333%
2025-08-01	4.3000	4.3000	4.3000	4.3000	+22.857%	2	1,053	-66.279%
2025-07-31	2.8500	3.5000	2.8500	3.5000	-17.062%	22	1,055	-58.571%
2025-07-30	4.1000	4.2200	4.1000	4.2200	-0.706%	2	1,063	-65.640%
2025-07-29	4.1000	4.2500	4.1000	4.2500	-0.468%	5	1,063	-65.882%
2025-07-28	4.3800	4.3800	4.2700	4.2700	-0.698%	2	1,062	-66.042%
2025-07-25	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,060	-66.279%
2025-07-24	4.4500	4.4500	4.2500	4.2500	-8.602%	3	1,059	-65.882%
2025-07-23	4.8000	4.8000	4.6500	4.6500	+1.087%	33	1,059	-68.817%
2025-07-22	4.6000	4.6000	4.6000	4.6000	+3.371%	1	1,037	-68.478%
2025-07-21	4.3500	4.4500	4.3500	4.4500	-1.111%	2	1,036	-67.416%
2025-07-18	4.5000	4.5000	4.5000	4.5000	+1.124%	1	1,036	-67.778%
2025-07-17	4.7000	4.7000	4.4500	4.4500	-11.881%	4	1,036	-67.416%
2025-07-16	5.0500	5.0500	5.0500	5.0500	+6.316%	1	1,033	-71.287%
2025-07-15	4.7000	4.7500	4.7000	4.7500	-3.061%	16	1,032	-69.474%
2025-07-14	4.7500	4.9000	4.7500	4.9000	+2.083%	11	1,032	-70.408%
2025-07-11	4.8000	4.8000	4.8000	4.8000	-6.796%	1	1,030	-69.792%
2025-07-10	5.0000	5.1500	5.0000	5.1500	+4.251%	2	1,029	-71.845%
2025-07-09	4.9400	4.9400	4.9400	4.9400	-5.000%	1	1,028	-70.648%
2025-07-08	5.2400	5.2400	5.2000	5.2000	-2.804%	4	1,027	-72.115%
2025-07-07	5.4200	5.4200	5.3500	5.3500	-0.558%	2	1,027	-72.897%
2025-07-03	5.4400	5.4400	5.3000	5.3800	-7.241%	4	1,024	-73.048%
2025-07-01	5.9400	6.0000	5.8000	5.8000	+0.520%	4	1,024	-75.000%
2025-06-30	5.8000	5.8000	5.7700	5.7700	-4.628%	4	1,024	-74.870%
2025-06-27	5.9500	6.0500	5.7000	6.0500	-1.626%	28	1,022	-76.033%
2025-06-26	6.3100	6.3100	6.0000	6.1500	-3.906%	59	1,036	-76.423%
2025-06-25	6.4700	6.4700	6.3400	6.4000	-2.439%	7	1,042	-77.344%
2025-06-24	6.4700	6.5600	6.4700	6.5600	-4.234%	6	1,038	-77.896%
2025-06-23	7.6900	7.6900	6.8500	6.8500	-9.151%	8	1,032	-78.832%
2025-06-20	7.4400	7.5400	7.2500	7.5400	+1.892%	16	1,032	-80.769%
2025-06-18	7.4000	7.4000	7.4000	7.4000	-1.987%	1	1,032	-80.405%
2025-06-17	7.5500	7.5500	7.5500	7.5500	+2.442%	2	1,032	-80.795%
2025-06-12	7.3700	7.3700	7.3700	7.3700	+1.655%	1	1,032	-80.326%
2025-06-11	7.3400	7.3400	7.2500	7.2500	-2.685%	2	1,032	-80.000%
2025-06-10	7.4500	7.4500	7.4500	7.4500	-0.667%	3	1,032	-80.537%
2025-06-09	7.5000	7.5000	7.5000	7.5000	-0.662%	2	1,029	-80.667%
2025-06-06	7.4500	7.7400	7.4500	7.5500	-1.307%	30	1,031	-80.795%
2025-06-05	7.7000	7.7000	7.6500	7.6500	-4.969%	4	1,042	-81.046%
2025-06-04	8.1900	8.1900	8.0500	8.0500	-1.227%	8	1,043	-81.988%
2025-06-03	8.4000	8.4000	8.1500	8.1500	-7.386%	11	1,043	-82.209%
2025-06-02	8.7400	8.8000	8.6500	8.8000	+0.917%	44	1,054	-83.523%
2025-05-30	8.8400	8.8400	8.7000	8.7200	-0.343%	12	1,077	-83.372%
2025-05-29	8.7500	8.7500	8.7500	8.7500	-1.685%	2	1,077	-83.429%
2025-05-28	8.9000	8.9000	8.8500	8.9000	+2.299%	4	1,079	-83.708%
2025-05-27	8.7400	8.7400	8.7000	8.7000	-10.309%	2	1,079	-83.333%
2025-05-23	9.8500	9.8500	9.7000	9.7000	+6.011%	102	1,116	-85.052%
2025-05-22	9.3000	9.3000	8.9900	9.1500	+3.390%	64	1,116	-84.153%
2025-05-21	8.8500	8.8500	8.8500	8.8500	+2.668%	6	1,172	-83.616%
2025-05-20	8.7500	8.7500	8.5600	8.6200	+0.819%	7	1,172	-83.179%
2025-05-19	8.5500	8.5500	8.5500	8.5500	-3.061%	1	1,171	-83.041%
2025-05-16	9.0000	9.0000	8.8200	8.8200	-0.339%	18	1,172	-83.560%
2025-05-15	8.8400	8.9400	8.7500	8.8500	-3.279%	58	1,179	-83.616%
2025-05-14	9.0000	9.1500	9.0000	9.1500	0.000%	3	1,137	-84.153%
2025-05-13	9.1500	9.1500	9.1000	9.1500	-2.139%	3	1,140	-84.153%
2025-05-12	9.8500	9.8500	9.3500	9.3500	-12.617%	16	1,141	-84.492%
2025-05-08	10.7000	10.7000	10.7000	10.7000	-10.833%	4	1,156	-86.449%
2025-05-07	11.9500	12.0000	11.9500	12.0000	+9.091%	4	1,156	-87.917%
2025-05-05	11.0000	11.0000	11.0000	11.0000	-0.452%	2	1,156	-86.818%
2025-05-02	11.0500	11.0500	10.7400	11.0500	-3.746%	66	1,158	-86.878%
2025-05-01	11.2800	11.4800	10.8000	11.4800	-29.354%	12	1,134	-87.369%
2025-04-30	16.2500	16.2500	16.2500	16.2500	+2.201%	9	1,138	-91.077%
2025-04-28	15.5500	15.9000	15.5500	15.9000	+2.913%	4	1,147	-90.881%
2025-04-25	15.9500	15.9500	15.4500	15.4500	-3.438%	14	1,144	-90.615%
2025-04-24	16.0000	16.0000	16.0000	16.0000	-12.329%	1	1,145	-90.938%
2025-04-23	18.2500	18.2500	18.2500	18.2500	-15.116%	1	1,146	-92.055%
2025-04-22	21.5000	21.5000	20.4400	21.5000	-6.522%	19	1,145	-93.256%
2025-04-21	21.7000	23.0000	21.7000	23.0000	+11.219%	6	1,152	-93.696%
2025-04-17	20.4000	20.6800	20.4000	20.6800	+0.388%	6	1,150	-92.988%
2025-04-16	18.6000	20.6000	18.6000	20.6000	+20.821%	13	1,150	-92.961%
2025-04-15	16.2000	17.0500	16.2000	17.0500	-5.801%	4	1,143	-91.496%
2025-04-11	20.0000	20.0000	17.8000	18.1000	+12.422%	122	1,139	-91.989%
2025-04-09	24.1400	24.1400	16.1000	16.1000	-31.489%	7	1,096	-90.994%
2025-04-08	18.8000	23.5000	18.5500	23.5000	+5.145%	4	1,098	-93.830%
2025-04-07	24.9500	27.3000	20.7300	22.3500	-0.667%	36	1,096	-93.512%
2025-04-04	20.0000	22.6400	20.0000	22.5000	+23.288%	90	1,094	-93.556%
2025-04-03	17.8600	18.2500	17.6200	18.2500	+13.354%	21	1,116	-92.055%
2025-04-02	16.1000	16.1000	16.1000	16.1000	-13.208%	1	1,110	-90.994%
2025-03-31	18.2000	18.5500	18.1900	18.5500	+13.595%	3	1,110	-92.183%
2025-03-28	15.8500	16.3300	15.8500	16.3300	+23.712%	44	1,112	-91.121%
2025-03-24	13.5000	13.5000	13.2000	13.2000	-11.409%	11	1,119	-89.015%
2025-03-21	15.3000	15.3500	14.9000	14.9000	-1.780%	606	1,110	-90.268%
2025-03-20	13.9900	15.2000	13.9900	15.1700	+2.500%	12	807	-90.442%
2025-03-19	14.8000	14.8000	14.8000	14.8000	+4.594%	1	804	-90.203%
2025-03-17	14.1500	14.1500	14.1500	14.1500	-9.758%	1	803	-89.753%
2025-03-14	15.6800	15.6800	15.6800	15.6800	-5.826%	2	803	-90.753%
2025-03-13	16.2500	16.6500	16.2500	16.6500	+1.524%	6	797	-91.291%
2025-03-12	17.2500	17.2500	16.4000	16.4000	-4.928%	3	797	-91.159%
2025-03-11	17.2900	17.8500	17.2500	17.2500	-1.429%	93	798	-91.594%
2025-03-10	17.2000	17.5000	17.0900	17.5000	+9.375%	88	889	-91.714%
2025-03-07	15.2000	16.0000	15.2000	16.0000	+13.717%	10	805	-90.938%
2025-03-06	14.2500	14.2500	14.0700	14.0700	-12.172%	2	798	-89.694%
2025-03-04	15.9100	16.5500	15.9100	16.0200	+5.049%	13	798	-90.949%
2025-03-03	13.5200	15.2500	13.5200	15.2500	+5.172%	3	805	-90.492%
2025-02-28	15.0000	15.0000	14.1900	14.5000	+9.599%	28	806	-90.000%
2025-02-27	13.0500	13.2300	13.0500	13.2300	+5.840%	3	814	-89.040%
2025-02-26	13.4800	13.4800	12.5000	12.5000	-4.361%	10	812	-88.400%
2025-02-25	12.5000	13.5000	12.5000	13.0700	+14.348%	12	803	-88.906%
2025-02-21	10.4900	11.4300	10.4900	11.4300	+12.389%	30	802	-87.314%
2025-02-20	10.2500	10.3000	10.1500	10.1700	-5.395%	14	795	-85.742%
2025-02-19	10.7700	10.9500	10.7500	10.7500	-0.463%	3	806	-86.512%
2025-02-18	11.0000	11.0000	10.8000	10.8000	-3.571%	5	805	-86.574%
2025-02-14	11.3000	11.3000	11.1100	11.2000	+1.818%	16	803	-87.054%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+1.852%	1	802	-86.818%
2025-02-12	11.1700	11.1700	10.8000	10.8000	-2.262%	3	802	-86.574%
2025-02-11	11.0500	11.0500	11.0500	11.0500	-2.643%	1	800	-86.878%
2025-02-07	11.1000	11.5000	11.1000	11.3500	+6.273%	16	801	-87.225%
2025-02-06	10.6000	10.6800	10.5200	10.6800	-4.043%	180	797	-86.423%
2025-02-05	10.9900	11.1300	10.9900	11.1300	+0.724%	7	619	-86.972%
2025-02-04	11.1500	11.1500	10.7700	11.0500	-0.450%	16	622	-86.878%
2025-02-03	11.4000	12.0200	11.1000	11.1000	+2.778%	73	615	-86.937%
2025-01-31	11.0400	11.3700	10.8000	10.8000	-3.571%	10	673	-86.574%
2025-01-30	10.4700	11.2500	10.4000	11.2000	+27.563%	285	673	-87.054%
2025-01-28	9.1700	9.1700	8.6500	8.7800	-15.577%	5	419	-83.485%
2025-01-27	11.4900	11.4900	10.4000	10.4000	+26.061%	3	420	-86.058%
2025-01-24	8.5000	8.5000	8.2500	8.2500	-6.780%	26	420	-82.424%
2025-01-23	8.8500	8.8500	8.8500	8.8500	+4.118%	1	426	-83.616%
2025-01-22	9.3600	9.3600	8.5000	8.5000	-17.874%	12	426	-82.941%
2025-01-15	10.6000	10.6000	10.3500	10.3500	-11.538%	8	420	-85.990%
2025-01-13	11.6500	12.0000	11.6500	11.7000	+10.377%	23	420	-87.607%
2025-01-10	10.7200	10.7200	10.6000	10.6000	-10.924%	212	420	-86.321%
2025-01-08	10.9000	11.9000	10.9000	11.9000	+10.185%	4	380	-87.815%
2025-01-07	10.2100	10.8000	10.2100	10.8000	+2.857%	5	380	-86.574%
2025-01-06	10.5000	10.5000	10.5000	10.5000	-4.977%	19	380	-86.190%
2025-01-03	11.0500	11.0500	11.0500	11.0500	-6.356%	2	380	-86.878%
2025-01-02	11.1000	11.8000	11.1000	11.8000	+7.763%	5	381	-87.712%
2024-12-31	10.9500	10.9500	10.9500	10.9500	+3.890%	1	378	-86.758%
2024-12-30	10.9600	10.9600	10.5200	10.5400	-1.495%	6	378	-86.243%
2024-12-27	10.5500	10.9000	10.5500	10.7000	+10.309%	6	376	-86.449%
2024-12-24	9.7000	9.7000	9.7000	9.7000	-9.346%	1	372	-85.052%
2024-12-23	10.6000	10.7000	10.6000	10.7000	+4.902%	2	372	-86.449%
2024-12-18	9.0000	10.2000	9.0000	10.2000	+21.429%	3	371	-85.784%
2024-12-17	8.6200	8.7000	8.4000	8.4000	-1.869%	5	370	-82.738%
2024-12-16	9.0000	9.0000	8.5600	8.5600	-5.519%	2	369	-83.061%
2024-12-13	9.0000	9.0600	9.0000	9.0600	+1.798%	4	369	-83.996%
2024-12-12	8.5800	8.9000	8.2700	8.9000	-1.111%	7	367	-83.708%
2024-12-11	9.0000	9.0000	9.0000	9.0000	-0.881%	5	366	-83.889%