Dark

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

EOD

Sep 29, 2026

0.3500+6.061%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3500	0.3500	0.3500	+6.061%	1	12,393	0.000%
2026-09-28	0.4000	0.4000	0.3300	0.3300	-8.333%	5	12,394	+6.061%
2026-09-25	0.3500	0.3600	0.2900	0.3600	-5.263%	6	12,397	-2.778%
2026-09-24	0.4700	0.4700	0.3500	0.3800	-7.317%	9	12,399	-7.895%
2026-09-23	0.4100	0.4100	0.4100	0.4100	+2.500%	10	12,407	-14.634%
2026-09-22	0.4600	0.4600	0.4000	0.4000	-13.043%	13	12,419	-12.500%
2026-09-21	0.5200	0.5200	0.4600	0.4600	-17.857%	14	12,428	-23.913%
2026-09-18	0.5800	0.5800	0.5300	0.5600	-8.197%	33	12,419	-37.500%
2026-09-17	0.5300	0.6100	0.5300	0.6100	+8.929%	107	12,448	-42.623%
2026-09-16	0.5800	0.5800	0.5600	0.5600	-1.754%	9	12,549	-37.500%
2026-09-15	0.5400	0.5700	0.5400	0.5700	+11.765%	5	12,557	-38.596%
2026-09-14	0.5000	0.5100	0.4300	0.5100	-1.923%	25	12,561	-31.373%
2026-09-11	0.5500	0.5500	0.5200	0.5200	-13.333%	11	12,583	-32.692%
2026-09-10	0.6000	0.6000	0.6000	0.6000	+5.263%	2	12,583	-41.667%
2026-09-08	0.5700	0.6000	0.5500	0.5700	+21.277%	19	12,583	-38.596%
2026-09-04	0.4600	0.4900	0.4600	0.4700	+17.500%	9	12,589	-25.532%
2026-09-03	0.5000	0.5000	0.4000	0.4000	-29.825%	8	12,589	-12.500%
2026-09-02	0.5700	0.5700	0.5700	0.5700	-6.557%	1	12,596	-38.596%
2026-09-01	0.5900	0.6100	0.5800	0.6100	+12.963%	78	12,597	-42.623%
2026-08-31	0.5500	0.5500	0.5000	0.5400	-1.818%	58	12,665	-35.185%
2026-08-28	0.6900	0.6900	0.5200	0.5500	-19.118%	73	12,722	-36.364%
2026-08-27	0.7000	0.7000	0.6300	0.6800	+4.615%	111	12,788	-48.529%
2026-08-26	0.7100	0.7300	0.6400	0.6500	-18.750%	29	12,794	-46.154%
2026-08-25	0.8900	0.9000	0.7300	0.8000	-9.091%	23	12,796	-56.250%
2026-08-24	0.9300	0.9300	0.8700	0.8800	-13.725%	55	12,797	-60.227%
2026-08-21	0.9900	1.0200	0.9900	1.0200	+9.677%	18	12,787	-65.686%
2026-08-20	0.9000	1.0200	0.9000	0.9300	+8.140%	114	12,784	-62.366%
2026-08-19	0.8600	0.9500	0.7900	0.8600	-3.371%	295	12,763	-59.302%
2026-08-18	0.8800	0.8900	0.8500	0.8900	+7.229%	7	12,533	-60.674%
2026-08-17	0.7900	0.8900	0.7100	0.8300	+12.162%	113	12,528	-57.831%
2026-08-14	0.8000	0.8000	0.7200	0.7400	-5.128%	31	12,499	-52.703%
2026-08-13	0.9000	0.9500	0.7800	0.7800	-16.129%	61	12,474	-55.128%
2026-08-12	1.1400	1.1400	0.8900	0.9300	-2.105%	36	12,486	-62.366%
2026-08-11	1.0500	1.0500	0.9500	0.9500	-5.941%	58	12,490	-63.158%
2026-08-10	1.1700	1.1800	0.9100	1.0100	-19.200%	27	12,532	-65.347%
2026-08-07	1.3500	1.3500	1.2500	1.2500	-8.088%	30	12,536	-72.000%
2026-08-06	1.5500	1.6000	1.3600	1.3600	-27.273%	225	12,546	-74.265%
2026-08-05	1.3700	1.8700	1.3200	1.8700	+33.571%	528	12,360	-81.283%
2026-08-04	1.4200	1.4200	1.3500	1.4000	-3.448%	27	12,319	-75.000%
2026-08-03	1.4700	1.7000	1.3500	1.4500	-23.684%	236	12,311	-75.862%
2026-07-31	2.2800	2.2800	1.8500	1.9000	-16.667%	119	12,290	-81.579%
2026-07-30	2.4300	2.8200	1.7800	2.2800	-62.623%	420	12,313	-84.649%
2026-07-29	5.8500	6.2000	4.9100	6.1000	+7.018%	127	12,578	-94.262%
2026-07-28	5.4000	5.7600	5.2000	5.7000	-0.697%	627	12,618	-93.860%
2026-07-27	6.1500	6.3000	5.4500	5.7400	-19.155%	138	12,321	-93.902%
2026-07-24	7.7500	7.7500	6.9000	7.1000	-11.250%	586	12,352	-95.070%
2026-07-23	7.2000	8.4000	7.0500	8.0000	+9.589%	46	12,230	-95.625%
2026-07-22	6.6000	7.5000	6.6000	7.3000	+19.281%	124	12,208	-95.205%
2026-07-21	6.0000	6.2000	5.9000	6.1200	+2.513%	49	12,167	-94.281%
2026-07-20	7.1300	7.2000	5.8000	5.9700	-11.556%	110	12,176	-94.137%
2026-07-17	7.0000	7.4000	6.7500	6.7500	+8.521%	558	12,111	-94.815%
2026-07-16	7.2800	7.2800	5.9400	6.2200	-13.007%	107	11,724	-94.373%
2026-07-15	8.0500	8.0500	6.7000	7.1500	-12.805%	2,326	11,672	-95.105%
2026-07-14	9.0000	9.0000	7.9000	8.2000	+6.494%	88	9,714	-95.732%
2026-07-13	8.0000	8.1500	7.3100	7.7000	-9.412%	44	9,704	-95.455%
2026-07-10	8.1500	8.6000	7.7000	8.5000	+0.592%	365	9,723	-95.882%
2026-07-09	9.6500	10.0000	8.4500	8.4500	0.000%	116	9,732	-95.858%
2026-07-08	8.5800	8.6000	8.3300	8.4500	+6.962%	161	9,704	-95.858%
2026-07-07	7.6000	8.0500	7.2800	7.9000	-8.565%	51	9,653	-95.570%
2026-07-06	8.5000	8.6400	8.1500	8.6400	+10.064%	40	9,663	-95.949%
2026-07-02	8.7500	8.7500	7.8300	7.8500	-6.548%	453	9,929	-95.541%
2026-07-01	9.5000	9.5000	8.2800	8.4000	-18.049%	28	9,929	-95.833%
2026-06-30	10.7800	11.1300	10.2000	10.2500	-9.292%	146	9,933	-96.585%
2026-06-29	10.1000	11.6000	9.5000	11.3000	+5.116%	139	9,844	-96.903%
2026-06-26	12.9000	12.9000	10.5700	10.7500	-22.158%	423	9,777	-96.744%
2026-06-25	11.1000	14.6400	10.7000	13.8100	+29.793%	509	9,592	-97.466%
2026-06-24	9.0000	10.8000	9.0000	10.6400	+17.569%	369	9,581	-96.711%
2026-06-23	10.0000	10.0000	8.9500	9.0500	-11.275%	2,190	9,562	-96.133%
2026-06-22	8.9000	10.5500	8.9000	10.2000	+15.909%	318	7,673	-96.569%
2026-06-18	9.2000	9.3500	8.6800	8.8000	-1.012%	164	7,653	-96.023%
2026-06-17	7.6000	8.9500	7.4000	8.8900	+26.458%	77	7,653	-96.063%
2026-06-16	7.3900	7.3900	6.8500	7.0300	+9.844%	246	7,653	-95.021%
2026-06-15	7.3000	7.3000	6.2400	6.4000	-19.699%	100	7,596	-94.531%
2026-06-12	8.6800	8.8500	7.9600	7.9700	-2.088%	252	7,632	-95.609%
2026-06-11	7.1800	8.5000	7.1800	8.1400	+19.530%	256	7,626	-95.700%
2026-06-10	6.8700	7.1000	6.5200	6.8100	+4.769%	49	7,505	-94.860%
2026-06-09	5.8700	6.9300	5.8700	6.5000	+16.071%	182	7,469	-94.615%
2026-06-08	5.2500	5.6000	5.2500	5.6000	+3.704%	77	7,424	-93.750%
2026-06-05	4.4900	5.4000	4.4000	5.4000	+25.581%	67	7,459	-93.519%
2026-06-04	4.3400	4.3700	4.2900	4.3000	-8.898%	33	7,412	-91.860%
2026-06-03	4.4200	4.8500	4.4200	4.7200	+19.494%	105	7,415	-92.585%
2026-06-02	3.7000	3.9500	3.7000	3.9500	+25.397%	32	7,414	-91.139%
2026-06-01	2.7500	3.1700	2.7400	3.1500	-5.970%	1,036	7,364	-88.889%
2026-05-29	3.9000	4.0300	3.3300	3.3500	-24.719%	1,276	8,148	-89.552%
2026-05-28	5.2500	5.2500	4.4000	4.4500	-15.238%	351	8,693	-92.135%
2026-05-27	5.2200	5.3500	5.2200	5.2500	+1.547%	43	8,767	-93.333%
2026-05-26	5.0800	5.3000	5.0800	5.1700	+1.373%	46	8,768	-93.230%
2026-05-22	5.1000	5.2500	4.9000	5.1000	-2.857%	66	8,780	-93.137%
2026-05-21	5.2500	5.3000	5.1500	5.2500	+0.382%	148	8,790	-93.333%
2026-05-20	5.7000	5.7000	5.1500	5.2300	-2.968%	33	8,790	-93.308%
2026-05-19	4.8000	5.4000	4.8000	5.3900	+3.257%	119	9,077	-93.506%
2026-05-18	5.7000	5.8300	5.2200	5.2200	-1.509%	348	9,077	-93.295%
2026-05-15	5.8000	5.8300	5.1300	5.3000	-13.115%	157	9,077	-93.396%
2026-05-14	6.1500	6.4500	6.0500	6.1000	-2.400%	32	8,961	-94.262%
2026-05-13	6.3500	6.7500	6.1500	6.2500	+4.167%	129	8,852	-94.400%
2026-05-12	5.7000	6.0000	5.7000	6.0000	+4.348%	419	8,852	-94.167%
2026-05-11	6.0500	6.1800	5.7500	5.7500	+3.604%	384	8,852	-93.913%
2026-05-08	5.4400	5.7500	5.2700	5.5500	+9.467%	285	9,156	-93.694%
2026-05-07	5.0000	5.1000	4.7000	5.0700	-5.234%	69	9,146	-93.097%
2026-05-06	5.7000	5.8600	5.2000	5.3500	-2.372%	71	9,146	-93.458%
2026-05-05	5.4500	5.7500	5.4500	5.4800	-0.364%	169	9,170	-93.613%
2026-05-04	5.7300	5.7300	5.3000	5.5000	-1.786%	124	9,134	-93.636%
2026-05-01	5.8200	5.9000	5.4500	5.6000	-8.347%	142	9,059	-93.750%
2026-04-30	6.0000	6.9000	5.8500	6.1100	+7.760%	341	9,059	-94.272%
2026-04-29	6.0000	6.0000	5.6700	5.6700	+0.354%	50	8,931	-93.827%
2026-04-28	6.0000	6.0200	5.6500	5.6500	-6.612%	231	8,893	-93.805%
2026-04-27	6.2200	6.4500	5.9000	6.0500	-2.104%	1,142	8,950	-94.215%
2026-04-24	6.7500	6.7500	6.1000	6.1800	-11.079%	119	9,480	-94.337%
2026-04-23	6.4100	7.0000	6.1000	6.9500	+36.275%	685	9,451	-94.964%
2026-04-22	5.7500	5.7500	5.1000	5.1000	-10.526%	176	9,160	-93.137%
2026-04-21	6.2300	6.2300	5.7000	5.7000	-9.524%	29	8,874	-93.860%
2026-04-20	6.2000	6.5500	6.2000	6.3000	+2.439%	106	8,874	-94.444%
2026-04-17	6.5500	6.6000	5.8200	6.1500	-8.889%	600	8,842	-94.309%
2026-04-16	7.0500	7.3000	6.7500	6.7500	-9.030%	366	8,537	-94.815%
2026-04-15	8.6500	8.7000	7.3500	7.4200	-21.481%	154	8,250	-95.283%
2026-04-14	10.2000	10.2000	9.4200	9.4500	-11.682%	116	8,309	-96.296%
2026-04-13	11.9000	12.0500	10.7000	10.7000	-14.741%	116	8,378	-96.729%
2026-04-10	11.7000	12.5500	11.7000	12.5500	+4.845%	172	8,362	-97.211%
2026-04-09	12.1200	12.8200	11.8000	11.9700	-0.581%	2,043	8,325	-97.076%
2026-04-08	10.5500	12.1000	10.5200	12.0400	-6.449%	171	6,903	-97.093%
2026-04-07	12.8500	13.4000	12.7600	12.8700	+4.380%	279	6,893	-97.280%
2026-04-06	12.6000	12.7000	12.3300	12.3300	-5.806%	22	6,799	-97.161%
2026-04-02	14.1000	14.1500	12.8500	13.0900	-3.037%	94	6,819	-97.326%
2026-04-01	13.4000	13.5400	12.8600	13.5000	+2.662%	270	6,819	-97.407%
2026-03-31	14.4500	15.4000	13.1000	13.1500	-19.963%	215	6,714	-97.338%
2026-03-30	16.0000	16.8400	15.0500	16.4300	-3.918%	173	6,843	-97.870%
2026-03-27	15.8000	17.2000	15.8000	17.1000	+13.395%	117	6,821	-97.953%
2026-03-26	13.3300	15.1200	13.1100	15.0800	+12.202%	1,451	6,673	-97.679%
2026-03-25	12.7000	13.6500	12.5500	13.4400	+0.373%	125	6,207	-97.396%
2026-03-24	11.7300	13.5000	11.7300	13.3900	+18.496%	1,113	6,174	-97.386%
2026-03-23	11.3500	11.8800	10.9000	11.3000	-12.403%	151	5,279	-96.903%
2026-03-20	11.5000	13.0000	11.5000	12.9000	+18.132%	55	5,282	-97.287%
2026-03-19	11.0300	11.1000	10.5500	10.9200	+7.059%	102	5,251	-96.795%
2026-03-18	9.9000	10.3500	9.8500	10.2000	+7.937%	68	5,218	-96.569%
2026-03-17	9.4000	9.5500	9.0500	9.4500	-3.077%	147	5,192	-96.296%
2026-03-16	10.6800	10.6900	9.6400	9.7500	-12.556%	48	5,273	-96.410%
2026-03-13	9.7000	11.1800	9.7000	11.1500	+13.776%	205	5,264	-96.861%
2026-03-12	9.9400	9.9400	9.5300	9.8000	+0.513%	203	5,390	-96.429%
2026-03-11	9.7200	10.1000	9.7200	9.7500	-2.500%	530	5,242	-96.410%
2026-03-10	9.7900	10.1300	9.3600	10.0000	+4.167%	15	4,888	-96.500%
2026-03-09	10.0000	10.3500	9.6000	9.6000	-4.478%	33	4,892	-96.354%
2026-03-06	9.9000	10.0500	9.4000	10.0500	+4.688%	53	4,890	-96.517%
2026-03-05	9.5500	10.0000	8.9000	9.6000	-0.518%	96	4,853	-96.354%
2026-03-04	9.9000	9.9000	8.9000	9.6500	-1.631%	35	4,829	-96.373%
2026-03-03	11.4000	11.6000	9.6100	9.8100	-6.124%	74	4,829	-96.432%
2026-03-02	11.3000	11.3000	9.8500	10.4500	-5.856%	70	4,818	-96.651%
2026-02-27	11.4000	11.5800	10.7600	11.1000	+12.348%	170	4,773	-96.847%
2026-02-26	9.1500	10.0200	9.1500	9.8800	+0.816%	180	4,765	-96.457%
2026-02-25	11.1500	11.1500	9.6000	9.8000	-13.580%	1,698	5,322	-96.429%
2026-02-24	12.1500	12.1500	11.2000	11.3400	-6.126%	726	5,322	-96.914%
2026-02-23	10.1800	12.2100	10.1000	12.0800	+21.407%	2,489	4,860	-97.103%
2026-02-20	10.0200	10.0500	9.5500	9.9500	+0.505%	18	3,078	-96.482%
2026-02-19	9.6500	10.0700	9.5000	9.9000	+1.331%	27	3,067	-96.465%
2026-02-18	10.1500	10.1500	9.2500	9.7700	-4.683%	47	3,053	-96.418%
2026-02-17	10.6100	10.7000	10.1000	10.2500	-0.292%	201	3,037	-96.585%
2026-02-13	9.7500	10.4000	9.4000	10.2800	+5.761%	190	2,895	-96.595%
2026-02-12	9.5000	10.3000	9.3500	9.7200	+7.166%	141	2,895	-96.399%
2026-02-11	7.9700	9.4200	7.9700	9.0700	+14.088%	250	2,863	-96.141%
2026-02-10	7.7500	8.0200	7.4000	7.9500	-1.973%	91	2,882	-95.597%
2026-02-09	9.2500	9.2500	7.7300	8.1100	-16.821%	139	2,858	-95.684%
2026-02-06	10.3900	10.9000	9.7500	9.7500	-12.320%	227	2,856	-96.410%
2026-02-05	8.5000	11.2000	8.4800	11.1200	+51.087%	227	2,746	-96.853%
2026-02-04	7.5000	7.8800	7.0000	7.3600	-9.804%	104	2,586	-95.245%
2026-02-03	6.7500	8.2000	6.7500	8.1600	+23.636%	320	2,593	-95.711%
2026-02-02	6.5500	6.6000	5.9500	6.6000	+1.538%	41	2,379	-94.697%
2026-01-30	5.9000	6.6000	5.7000	6.5000	+4.000%	76	2,362	-94.615%
2026-01-29	5.5000	7.3900	5.5000	6.2500	+69.837%	541	2,322	-94.400%
2026-01-28	3.6000	3.6800	3.6000	3.6800	+3.662%	15	1,950	-90.489%
2026-01-27	3.7000	3.7000	3.4500	3.5500	-11.692%	29	1,953	-90.141%
2026-01-26	4.2000	4.2000	3.9500	4.0200	-1.951%	136	1,967	-91.294%
2026-01-23	4.4500	4.4500	3.9700	4.1000	-13.684%	24	2,009	-91.463%
2026-01-22	4.8000	4.9500	4.7500	4.7500	-9.524%	403	2,027	-92.632%
2026-01-21	4.9800	5.7500	4.7500	5.2500	+11.702%	75	1,840	-93.333%
2026-01-20	4.8500	4.8500	4.4600	4.7000	+11.639%	108	1,845	-92.553%
2026-01-16	4.6000	4.7200	4.2100	4.2100	-13.017%	58	1,789	-91.686%
2026-01-15	4.4000	4.9000	4.4000	4.8400	+3.863%	8	1,789	-92.769%
2026-01-14	4.5500	4.6700	4.5200	4.6600	+7.126%	11	1,786	-92.489%
2026-01-13	3.8500	4.4000	3.8500	4.3500	+17.568%	256	1,774	-91.954%
2026-01-12	3.8000	3.8000	3.7000	3.7000	-2.632%	4	1,581	-90.541%
2026-01-09	4.2000	4.3000	3.8000	3.8000	-6.863%	28	1,580	-90.789%
2026-01-08	3.9000	4.0800	3.8500	4.0800	+11.781%	49	1,553	-91.422%
2026-01-07	3.6000	3.6500	3.4400	3.6500	-5.928%	57	1,516	-90.411%
2026-01-06	4.1000	4.1000	3.8800	3.8800	-7.619%	13	1,523	-90.979%
2026-01-05	4.3500	4.3500	4.0000	4.2000	-6.667%	13	1,525	-91.667%
2026-01-02	4.0500	4.5700	4.0000	4.5000	+19.363%	14	1,526	-92.222%
2025-12-31	3.7700	3.7700	3.7700	3.7700	+3.288%	1	1,522	-90.716%
2025-12-30	3.6000	3.6800	3.6000	3.6500	-1.351%	8	1,522	-90.411%
2025-12-29	3.7500	3.8500	3.7000	3.7000	-1.333%	22	1,526	-90.541%
2025-12-26	3.7500	3.9000	3.7500	3.7500	-5.063%	9	1,516	-90.667%
2025-12-23	4.1000	4.1000	3.8900	3.9500	-5.952%	22	1,513	-91.139%
2025-12-22	4.1200	4.2000	4.1100	4.2000	-6.667%	3	1,502	-91.667%
2025-12-19	4.4000	4.5000	4.1600	4.5000	+5.882%	27	1,502	-92.222%
2025-12-18	4.0500	4.2500	3.9500	4.2500	-6.593%	8	1,487	-91.765%
2025-12-17	4.5800	4.6500	4.4500	4.5500	0.000%	29	1,495	-92.308%
2025-12-16	5.0000	5.0500	4.5500	4.5500	-5.208%	73	1,508	-92.308%
2025-12-15	4.9700	5.2000	4.8000	4.8000	-2.041%	33	1,537	-92.708%
2025-12-12	4.9500	5.1500	4.8500	4.9000	0.000%	92	1,556	-92.857%
2025-12-11	4.9300	5.1000	4.6000	4.9000	-4.854%	77	1,616	-92.857%
2025-12-10	5.0500	5.2000	4.9000	5.1500	+15.730%	38	1,646	-93.204%
2025-12-09	4.4000	4.4500	4.2500	4.4500	0.000%	89	1,656	-92.135%
2025-12-08	4.4000	4.5000	4.0800	4.4500	-3.261%	129	1,604	-92.135%
2025-12-05	4.6700	4.6700	4.6000	4.6000	-6.122%	8	1,544	-92.391%
2025-12-04	5.0000	5.1000	4.9000	4.9000	+4.255%	27	1,547	-92.857%
2025-12-03	5.1000	5.2700	4.6000	4.7000	+6.818%	37	1,551	-92.553%
2025-12-02	4.3000	4.4000	4.2000	4.4000	-2.222%	37	1,564	-92.045%
2025-12-01	4.5300	4.6000	4.3000	4.5000	+1.124%	82	1,549	-92.222%
2025-11-28	4.7000	4.7000	4.4500	4.4500	-6.316%	87	1,515	-92.135%
2025-11-26	4.8000	4.8500	4.7500	4.7500	-8.124%	11	1,464	-92.632%
2025-11-25	5.7700	5.7700	5.1000	5.1700	-2.453%	39	1,464	-93.230%
2025-11-24	5.4500	5.4500	5.3000	5.3000	-7.018%	2	1,453	-93.396%
2025-11-21	5.8200	6.3600	5.4500	5.7000	-2.564%	109	1,453	-93.860%
2025-11-20	4.4000	5.8500	4.3000	5.8500	+14.258%	122	1,509	-94.017%
2025-11-19	5.0000	5.3000	4.7000	5.1200	+4.490%	30	1,546	-93.164%
2025-11-18	4.9500	5.2700	4.9000	4.9000	+15.023%	310	1,534	-92.857%
2025-11-17	4.1000	4.4000	4.1000	4.2600	+5.970%	15	1,300	-91.784%
2025-11-14	4.4700	4.6000	3.9700	4.0200	-7.586%	27	1,299	-91.294%
2025-11-13	3.8000	4.5000	3.8000	4.3500	+7.407%	33	1,305	-91.954%
2025-11-12	4.0000	4.0500	4.0000	4.0500	+5.195%	3	1,297	-91.358%
2025-11-11	4.1400	4.1400	3.8500	3.8500	-4.938%	13	1,294	-90.909%
2025-11-10	4.0500	4.0500	4.0500	4.0500	-12.903%	2	1,284	-91.358%
2025-11-07	4.5000	4.8500	4.4400	4.6500	+5.682%	102	1,286	-92.473%
2025-11-06	4.2500	4.6000	4.1400	4.4000	+14.286%	90	1,209	-92.045%
2025-11-05	3.6500	3.8500	3.6500	3.8500	+1.316%	11	1,138	-90.909%
2025-11-04	3.7000	3.8500	3.7000	3.8000	+7.345%	6	1,131	-90.789%
2025-11-03	3.4500	3.5400	3.4500	3.5400	-4.324%	2	1,127	-90.113%
2025-10-31	3.5000	3.8300	3.5000	3.7000	+12.121%	14	1,127	-90.541%
2025-10-30	3.1700	3.5500	3.1700	3.3000	+4.101%	86	1,128	-89.394%
2025-10-29	3.1100	3.2000	3.1100	3.1700	+3.934%	10	1,176	-88.959%
2025-10-28	2.8200	3.1500	2.8200	3.0500	-7.576%	40	1,177	-88.525%
2025-10-27	3.1100	3.3000	3.1100	3.3000	-6.780%	2	1,201	-89.394%
2025-10-24	3.5400	3.5400	3.5400	3.5400	-3.804%	1	1,201	-90.113%
2025-10-23	3.6800	3.6800	3.6800	3.6800	-1.867%	1	1,202	-90.489%
2025-10-22	3.7500	3.7500	3.7500	3.7500	0.000%	20	1,202	-90.667%
2025-10-21	3.7800	3.7800	3.7500	3.7500	+0.267%	4	1,182	-90.667%
2025-10-20	4.0000	4.0000	3.7400	3.7400	-11.792%	61	1,179	-90.642%
2025-10-17	4.6500	4.6500	4.2400	4.2400	-9.787%	12	1,133	-91.745%
2025-10-16	4.1500	4.8500	4.1500	4.7000	+10.588%	60	1,125	-92.553%
2025-10-15	4.0500	4.2500	4.0500	4.2500	0.000%	2	1,093	-91.765%
2025-10-14	4.7500	4.7500	4.1500	4.2500	+1.190%	1,034	1,093	-91.765%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-4.545%	3	1,420	-91.667%
2025-10-10	4.3000	4.4000	4.3000	4.4000	+10.000%	5	1,420	-92.045%
2025-10-09	3.9500	4.0000	3.9500	4.0000	+6.667%	5	1,420	-91.250%
2025-10-08	3.7000	3.7500	3.6500	3.7500	0.000%	14	1,419	-90.667%
2025-10-07	3.8500	3.8800	3.7500	3.7500	+8.696%	10	1,417	-90.667%
2025-10-06	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,417	-89.855%
2025-10-03	3.5800	3.5800	3.5500	3.5500	-4.054%	2	1,418	-90.141%
2025-10-02	3.8000	3.8000	3.7000	3.7000	+1.370%	14	1,418	-90.541%
2025-09-30	3.7000	3.7000	3.6500	3.6500	+2.528%	2	1,412	-90.411%
2025-09-29	3.6000	3.6200	3.5600	3.5600	-2.466%	3	1,410	-90.169%
2025-09-26	3.6500	3.6500	3.6500	3.6500	-1.351%	13	1,411	-90.411%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,419	-90.541%
2025-09-24	3.9000	3.9000	3.9000	3.9000	+8.333%	1	1,419	-91.026%
2025-09-22	3.6000	3.6000	3.4500	3.6000	-10.000%	4	1,419	-90.278%
2025-09-15	3.9700	4.0000	3.8300	4.0000	0.000%	9	1,420	-91.250%
2025-09-12	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,420	-91.250%
2025-09-09	4.2500	4.3000	4.1500	4.3000	-2.273%	3	1,420	-91.860%
2025-09-08	4.3000	4.5000	4.3000	4.4000	-6.383%	27	1,421	-92.045%
2025-09-05	4.5000	4.7000	4.5000	4.7000	+14.634%	5	1,422	-92.553%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,421	-91.463%
2025-09-02	4.4000	4.4000	4.4000	4.4000	+2.326%	4	1,421	-92.045%
2025-08-26	4.2000	4.3000	4.2000	4.3000	+1.176%	5	1,420	-91.860%
2025-08-22	4.1700	4.2500	4.1700	4.2500	-4.494%	1,002	1,420	-91.765%
2025-08-21	4.2500	4.4500	4.2500	4.4500	0.000%	2	1,070	-92.135%
2025-08-20	4.4500	4.4500	4.4500	4.4500	+3.488%	1	1,070	-92.135%
2025-08-19	4.3500	4.3500	4.2500	4.3000	+14.667%	8	1,069	-91.860%
2025-08-15	4.0500	4.0500	3.7500	3.7500	-5.063%	3	1,064	-90.667%
2025-08-14	3.8500	3.9500	3.8500	3.9500	-1.250%	2	1,063	-91.139%
2025-08-13	3.8000	4.0000	3.8000	4.0000	+11.111%	5	1,061	-91.250%
2025-08-12	3.7500	3.7500	3.6000	3.6000	-6.494%	16	1,056	-90.278%
2025-08-11	3.7000	3.8500	3.6500	3.8500	0.000%	7	1,062	-90.909%
2025-08-08	4.1000	4.1000	3.8500	3.8500	-5.637%	4	1,058	-90.909%
2025-08-06	4.0800	4.0800	4.0800	4.0800	+3.817%	1	1,056	-91.422%
2025-08-05	3.7500	3.9300	3.7500	3.9300	+4.800%	3	1,055	-91.094%
2025-08-04	3.8000	3.8000	3.7500	3.7500	-12.791%	4	1,052	-90.667%
2025-08-01	4.3000	4.3000	4.3000	4.3000	+22.857%	2	1,053	-91.860%
2025-07-31	2.8500	3.5000	2.8500	3.5000	-17.062%	22	1,055	-90.000%
2025-07-30	4.1000	4.2200	4.1000	4.2200	-0.706%	2	1,063	-91.706%
2025-07-29	4.1000	4.2500	4.1000	4.2500	-0.468%	5	1,063	-91.765%
2025-07-28	4.3800	4.3800	4.2700	4.2700	-0.698%	2	1,062	-91.803%
2025-07-25	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,060	-91.860%
2025-07-24	4.4500	4.4500	4.2500	4.2500	-8.602%	3	1,059	-91.765%
2025-07-23	4.8000	4.8000	4.6500	4.6500	+1.087%	33	1,059	-92.473%
2025-07-22	4.6000	4.6000	4.6000	4.6000	+3.371%	1	1,037	-92.391%
2025-07-21	4.3500	4.4500	4.3500	4.4500	-1.111%	2	1,036	-92.135%
2025-07-18	4.5000	4.5000	4.5000	4.5000	+1.124%	1	1,036	-92.222%
2025-07-17	4.7000	4.7000	4.4500	4.4500	-11.881%	4	1,036	-92.135%
2025-07-16	5.0500	5.0500	5.0500	5.0500	+6.316%	1	1,033	-93.069%
2025-07-15	4.7000	4.7500	4.7000	4.7500	-3.061%	16	1,032	-92.632%
2025-07-14	4.7500	4.9000	4.7500	4.9000	+2.083%	11	1,032	-92.857%
2025-07-11	4.8000	4.8000	4.8000	4.8000	-6.796%	1	1,030	-92.708%
2025-07-10	5.0000	5.1500	5.0000	5.1500	+4.251%	2	1,029	-93.204%
2025-07-09	4.9400	4.9400	4.9400	4.9400	-5.000%	1	1,028	-92.915%
2025-07-08	5.2400	5.2400	5.2000	5.2000	-2.804%	4	1,027	-93.269%
2025-07-07	5.4200	5.4200	5.3500	5.3500	-0.558%	2	1,027	-93.458%
2025-07-03	5.4400	5.4400	5.3000	5.3800	-7.241%	4	1,024	-93.494%
2025-07-01	5.9400	6.0000	5.8000	5.8000	+0.520%	4	1,024	-93.966%
2025-06-30	5.8000	5.8000	5.7700	5.7700	-4.628%	4	1,024	-93.934%
2025-06-27	5.9500	6.0500	5.7000	6.0500	-1.626%	28	1,022	-94.215%
2025-06-26	6.3100	6.3100	6.0000	6.1500	-3.906%	59	1,036	-94.309%
2025-06-25	6.4700	6.4700	6.3400	6.4000	-2.439%	7	1,042	-94.531%
2025-06-24	6.4700	6.5600	6.4700	6.5600	-4.234%	6	1,038	-94.665%
2025-06-23	7.6900	7.6900	6.8500	6.8500	-9.151%	8	1,032	-94.891%
2025-06-20	7.4400	7.5400	7.2500	7.5400	+1.892%	16	1,032	-95.358%
2025-06-18	7.4000	7.4000	7.4000	7.4000	-1.987%	1	1,032	-95.270%
2025-06-17	7.5500	7.5500	7.5500	7.5500	+2.442%	2	1,032	-95.364%
2025-06-12	7.3700	7.3700	7.3700	7.3700	+1.655%	1	1,032	-95.251%
2025-06-11	7.3400	7.3400	7.2500	7.2500	-2.685%	2	1,032	-95.172%
2025-06-10	7.4500	7.4500	7.4500	7.4500	-0.667%	3	1,032	-95.302%
2025-06-09	7.5000	7.5000	7.5000	7.5000	-0.662%	2	1,029	-95.333%
2025-06-06	7.4500	7.7400	7.4500	7.5500	-1.307%	30	1,031	-95.364%
2025-06-05	7.7000	7.7000	7.6500	7.6500	-4.969%	4	1,042	-95.425%
2025-06-04	8.1900	8.1900	8.0500	8.0500	-1.227%	8	1,043	-95.652%
2025-06-03	8.4000	8.4000	8.1500	8.1500	-7.386%	11	1,043	-95.706%
2025-06-02	8.7400	8.8000	8.6500	8.8000	+0.917%	44	1,054	-96.023%
2025-05-30	8.8400	8.8400	8.7000	8.7200	-0.343%	12	1,077	-95.986%
2025-05-29	8.7500	8.7500	8.7500	8.7500	-1.685%	2	1,077	-96.000%
2025-05-28	8.9000	8.9000	8.8500	8.9000	+2.299%	4	1,079	-96.067%
2025-05-27	8.7400	8.7400	8.7000	8.7000	-10.309%	2	1,079	-95.977%
2025-05-23	9.8500	9.8500	9.7000	9.7000	+6.011%	102	1,116	-96.392%
2025-05-22	9.3000	9.3000	8.9900	9.1500	+3.390%	64	1,116	-96.175%
2025-05-21	8.8500	8.8500	8.8500	8.8500	+2.668%	6	1,172	-96.045%
2025-05-20	8.7500	8.7500	8.5600	8.6200	+0.819%	7	1,172	-95.940%
2025-05-19	8.5500	8.5500	8.5500	8.5500	-3.061%	1	1,171	-95.906%
2025-05-16	9.0000	9.0000	8.8200	8.8200	-0.339%	18	1,172	-96.032%
2025-05-15	8.8400	8.9400	8.7500	8.8500	-3.279%	58	1,179	-96.045%
2025-05-14	9.0000	9.1500	9.0000	9.1500	0.000%	3	1,137	-96.175%
2025-05-13	9.1500	9.1500	9.1000	9.1500	-2.139%	3	1,140	-96.175%
2025-05-12	9.8500	9.8500	9.3500	9.3500	-12.617%	16	1,141	-96.257%
2025-05-08	10.7000	10.7000	10.7000	10.7000	-10.833%	4	1,156	-96.729%
2025-05-07	11.9500	12.0000	11.9500	12.0000	+9.091%	4	1,156	-97.083%
2025-05-05	11.0000	11.0000	11.0000	11.0000	-0.452%	2	1,156	-96.818%
2025-05-02	11.0500	11.0500	10.7400	11.0500	-3.746%	66	1,158	-96.833%
2025-05-01	11.2800	11.4800	10.8000	11.4800	-29.354%	12	1,134	-96.951%
2025-04-30	16.2500	16.2500	16.2500	16.2500	+2.201%	9	1,138	-97.846%
2025-04-28	15.5500	15.9000	15.5500	15.9000	+2.913%	4	1,147	-97.799%
2025-04-25	15.9500	15.9500	15.4500	15.4500	-3.438%	14	1,144	-97.735%
2025-04-24	16.0000	16.0000	16.0000	16.0000	-12.329%	1	1,145	-97.813%
2025-04-23	18.2500	18.2500	18.2500	18.2500	-15.116%	1	1,146	-98.082%
2025-04-22	21.5000	21.5000	20.4400	21.5000	-6.522%	19	1,145	-98.372%
2025-04-21	21.7000	23.0000	21.7000	23.0000	+11.219%	6	1,152	-98.478%
2025-04-17	20.4000	20.6800	20.4000	20.6800	+0.388%	6	1,150	-98.308%
2025-04-16	18.6000	20.6000	18.6000	20.6000	+20.821%	13	1,150	-98.301%
2025-04-15	16.2000	17.0500	16.2000	17.0500	-5.801%	4	1,143	-97.947%
2025-04-11	20.0000	20.0000	17.8000	18.1000	+12.422%	122	1,139	-98.066%
2025-04-09	24.1400	24.1400	16.1000	16.1000	-31.489%	7	1,096	-97.826%
2025-04-08	18.8000	23.5000	18.5500	23.5000	+5.145%	4	1,098	-98.511%
2025-04-07	24.9500	27.3000	20.7300	22.3500	-0.667%	36	1,096	-98.434%
2025-04-04	20.0000	22.6400	20.0000	22.5000	+23.288%	90	1,094	-98.444%
2025-04-03	17.8600	18.2500	17.6200	18.2500	+13.354%	21	1,116	-98.082%
2025-04-02	16.1000	16.1000	16.1000	16.1000	-13.208%	1	1,110	-97.826%
2025-03-31	18.2000	18.5500	18.1900	18.5500	+13.595%	3	1,110	-98.113%
2025-03-28	15.8500	16.3300	15.8500	16.3300	+23.712%	44	1,112	-97.857%
2025-03-24	13.5000	13.5000	13.2000	13.2000	-11.409%	11	1,119	-97.348%
2025-03-21	15.3000	15.3500	14.9000	14.9000	-1.780%	606	1,110	-97.651%
2025-03-20	13.9900	15.2000	13.9900	15.1700	+2.500%	12	807	-97.693%
2025-03-19	14.8000	14.8000	14.8000	14.8000	+4.594%	1	804	-97.635%
2025-03-17	14.1500	14.1500	14.1500	14.1500	-9.758%	1	803	-97.527%
2025-03-14	15.6800	15.6800	15.6800	15.6800	-5.826%	2	803	-97.768%
2025-03-13	16.2500	16.6500	16.2500	16.6500	+1.524%	6	797	-97.898%
2025-03-12	17.2500	17.2500	16.4000	16.4000	-4.928%	3	797	-97.866%
2025-03-11	17.2900	17.8500	17.2500	17.2500	-1.429%	93	798	-97.971%
2025-03-10	17.2000	17.5000	17.0900	17.5000	+9.375%	88	889	-98.000%
2025-03-07	15.2000	16.0000	15.2000	16.0000	+13.717%	10	805	-97.813%
2025-03-06	14.2500	14.2500	14.0700	14.0700	-12.172%	2	798	-97.512%
2025-03-04	15.9100	16.5500	15.9100	16.0200	+5.049%	13	798	-97.815%
2025-03-03	13.5200	15.2500	13.5200	15.2500	+5.172%	3	805	-97.705%
2025-02-28	15.0000	15.0000	14.1900	14.5000	+9.599%	28	806	-97.586%
2025-02-27	13.0500	13.2300	13.0500	13.2300	+5.840%	3	814	-97.354%
2025-02-26	13.4800	13.4800	12.5000	12.5000	-4.361%	10	812	-97.200%
2025-02-25	12.5000	13.5000	12.5000	13.0700	+14.348%	12	803	-97.322%