Dark

MSFT20270115P320
MSFT Jan 15 2027 320.00 Put (MSFT270115P00320000)
option OPRA

EOD

Sep 29, 2026

0.5200+1.961%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5100	0.5200	0.5100	0.5200	+1.961%	16	6,921	0.000%
2026-09-25	0.5100	0.5300	0.5100	0.5100	-10.526%	3	6,921	+1.961%
2026-09-24	0.5700	0.5700	0.5700	0.5700	0.000%	5	6,921	-8.772%
2026-09-23	0.6400	0.6400	0.5300	0.5700	-10.938%	22	6,921	-8.772%
2026-09-22	0.6600	0.7100	0.6400	0.6400	-13.514%	29	6,941	-18.750%
2026-09-21	0.7400	0.7400	0.7400	0.7400	-1.333%	1	6,961	-29.730%
2026-09-18	0.7500	0.8000	0.7500	0.7500	-16.667%	15	6,961	-30.667%
2026-09-17	0.9000	0.9000	0.9000	0.9000	+3.448%	3	6,959	-42.222%
2026-09-16	0.9100	0.9100	0.8700	0.8700	+8.750%	3	6,956	-40.230%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-1.235%	2	6,956	-35.000%
2026-09-14	0.7500	0.8200	0.7000	0.8100	+3.846%	92	6,958	-35.802%
2026-09-11	0.8200	0.8800	0.7800	0.7800	-19.588%	13	6,915	-33.333%
2026-09-10	0.9100	0.9700	0.8400	0.9700	+11.494%	5	6,914	-46.392%
2026-09-09	0.8700	0.8700	0.8700	0.8700	-9.375%	1	6,911	-40.230%
2026-09-08	0.8700	0.9600	0.8600	0.9600	+31.507%	8	6,912	-45.833%
2026-09-04	0.7100	0.7300	0.7100	0.7300	+4.286%	3	6,913	-28.767%
2026-09-03	0.6800	0.7000	0.6800	0.7000	-21.348%	3	6,913	-25.714%
2026-09-02	1.0000	1.0000	0.8900	0.8900	+8.537%	156	6,910	-41.573%
2026-08-28	0.8500	0.8500	0.8200	0.8200	-18.812%	3	7,011	-36.585%
2026-08-27	1.0300	1.0500	0.9900	1.0100	-2.885%	12	7,013	-48.515%
2026-08-26	1.1000	1.1000	1.0300	1.0400	-12.605%	8	7,008	-50.000%
2026-08-25	1.3700	1.3700	1.1900	1.1900	-9.848%	2	7,012	-56.303%
2026-08-24	1.4800	1.4800	1.3200	1.3200	-17.500%	21	7,012	-60.606%
2026-08-21	1.5200	1.6000	1.5200	1.6000	+7.383%	3	7,032	-67.500%
2026-08-20	1.4300	1.5800	1.4300	1.4900	+3.472%	50	7,032	-65.101%
2026-08-19	1.4300	1.4500	1.4300	1.4400	-7.097%	12	6,996	-63.889%
2026-08-18	1.4500	1.5500	1.4500	1.5500	+12.319%	8	6,985	-66.452%
2026-08-17	1.2000	1.4300	1.2000	1.3800	+26.606%	19	6,980	-62.319%
2026-08-14	1.1800	1.2000	1.0900	1.0900	-16.794%	145	6,985	-52.294%
2026-08-13	1.3600	1.4000	1.3100	1.3100	-9.655%	21	7,049	-60.305%
2026-08-12	1.5000	1.5000	1.4100	1.4500	+0.694%	35	7,057	-64.138%
2026-08-11	1.5300	1.5700	1.4400	1.4400	-3.356%	14	7,087	-63.889%
2026-08-10	1.7500	1.7500	1.4700	1.4900	-19.022%	32	7,087	-65.101%
2026-08-07	1.9800	1.9800	1.7900	1.8400	-8.458%	13	7,094	-71.739%
2026-08-06	2.2700	2.3000	2.0100	2.0100	-22.692%	27	7,094	-74.129%
2026-08-05	2.1000	2.6000	2.0400	2.6000	+25.000%	410	7,101	-80.000%
2026-08-04	2.0500	2.1000	1.9900	2.0800	-5.455%	43	6,760	-75.000%
2026-08-03	2.3200	2.6800	2.0000	2.2000	-20.290%	63	6,752	-76.364%
2026-07-31	3.5700	3.5700	2.7600	2.7600	-15.077%	501	6,746	-81.159%
2026-07-30	4.0100	4.0100	2.9400	3.2500	-65.203%	570	6,913	-84.000%
2026-07-29	9.6500	9.6500	8.0000	9.3400	+1.522%	43	7,253	-94.433%
2026-07-28	8.5000	9.2000	8.4500	9.2000	-5.350%	217	7,260	-94.348%
2026-07-27	10.1000	10.1000	9.1200	9.7200	-11.636%	25	7,373	-94.650%
2026-07-24	11.7000	11.7000	10.9700	11.0000	-13.043%	36	7,372	-95.273%
2026-07-23	11.2200	13.0000	11.2200	12.6500	+12.444%	13	7,351	-95.889%
2026-07-22	11.0900	11.2500	11.0000	11.2500	+16.580%	65	7,343	-95.378%
2026-07-21	9.6000	9.7000	9.5000	9.6500	+4.891%	35	7,301	-94.611%
2026-07-20	11.3000	11.3000	9.0500	9.2000	-13.615%	548	7,275	-94.348%
2026-07-17	11.7500	11.7500	10.6500	10.6500	+10.707%	32	6,988	-95.117%
2026-07-16	10.5000	10.5000	9.0000	9.6200	-11.824%	57	6,972	-94.595%
2026-07-15	11.5000	11.5000	10.6100	10.9100	-13.413%	31	6,977	-95.234%
2026-07-14	13.2500	13.2500	12.0500	12.6000	+8.155%	114	6,972	-95.873%
2026-07-13	12.3000	12.3000	11.2000	11.6500	-10.385%	254	6,994	-95.536%
2026-07-10	12.1000	13.0500	12.1000	13.0000	+0.775%	403	6,973	-96.000%
2026-07-09	14.6500	14.6500	12.9000	12.9000	-0.769%	334	6,815	-95.969%
2026-07-08	12.7500	13.0000	12.7000	13.0000	+9.244%	28	6,646	-96.000%
2026-07-07	11.4000	11.9000	11.1000	11.9000	-4.032%	88	6,633	-95.630%
2026-07-06	13.0600	13.0600	12.4000	12.4000	+2.479%	32	6,623	-95.806%
2026-07-02	12.5000	12.5500	11.9000	12.1000	-11.029%	360	6,622	-95.702%
2026-07-01	13.8700	14.4000	12.5000	13.6000	-13.099%	62	6,622	-96.176%
2026-06-30	16.1000	16.1500	15.3000	15.6500	-6.287%	425	6,635	-96.677%
2026-06-29	14.2000	16.8000	14.2000	16.7000	+4.637%	132	6,576	-96.886%
2026-06-26	17.5500	17.5500	15.6000	15.9600	-22.374%	196	6,571	-96.742%
2026-06-25	16.6300	21.4000	16.6300	20.5600	+29.716%	509	6,549	-97.471%
2026-06-24	13.3500	15.8500	13.3500	15.8500	+12.571%	41	6,425	-96.719%
2026-06-23	14.1300	14.4500	13.5500	14.0800	-7.672%	469	6,419	-96.307%
2026-06-22	14.1000	15.8000	13.8000	15.2500	+12.132%	155	6,353	-96.590%
2026-06-18	13.7000	14.0500	13.2500	13.6000	+0.741%	235	6,121	-96.176%
2026-06-17	11.5500	13.5000	11.2700	13.5000	+25.000%	88	6,121	-96.148%
2026-06-16	10.3400	10.8500	10.3400	10.8000	+11.340%	80	6,121	-95.185%
2026-06-15	10.2500	10.3500	9.4700	9.7000	-20.492%	17	6,112	-94.639%
2026-06-12	12.6700	13.2000	11.9800	12.2000	-0.408%	1,158	6,110	-95.738%
2026-06-11	10.7500	12.7200	10.7500	12.2500	+15.566%	161	6,359	-95.755%
2026-06-10	10.0000	10.6000	9.8300	10.6000	+5.473%	8	6,339	-95.094%
2026-06-09	8.7400	10.0500	8.7400	10.0500	+19.643%	28	6,338	-94.826%
2026-06-08	8.1500	8.4000	8.1400	8.4000	+4.348%	6	6,314	-93.810%
2026-06-05	7.0500	8.0500	6.9900	8.0500	+20.690%	75	6,314	-93.540%
2026-06-04	6.6000	6.6700	6.3400	6.6700	-6.583%	25	6,295	-92.204%
2026-06-03	7.0000	7.1400	7.0000	7.1400	+22.051%	3	6,288	-92.717%
2026-06-02	5.8000	5.8500	5.8000	5.8500	+24.468%	7	6,288	-91.111%
2026-06-01	4.0000	4.7000	4.0000	4.7000	-3.093%	154	6,288	-88.936%
2026-05-29	6.0200	6.0200	4.8500	4.8500	-26.292%	513	6,245	-89.278%
2026-05-28	7.0000	7.2000	6.5800	6.5800	-18.765%	24	6,246	-92.097%
2026-05-27	8.1500	8.1500	7.8100	8.1000	+5.195%	7	6,257	-93.580%
2026-05-26	7.7700	7.9700	7.6700	7.7000	+4.054%	20	6,256	-93.247%
2026-05-22	7.3100	7.6000	7.3100	7.4000	-3.268%	210	6,264	-92.973%
2026-05-21	7.2000	7.8000	7.2000	7.6500	0.000%	50	6,250	-93.203%
2026-05-20	8.4000	8.4000	7.6500	7.6500	0.000%	8	6,250	-93.203%
2026-05-19	7.4500	7.6500	7.4500	7.6500	-4.375%	21	6,267	-93.203%
2026-05-18	8.0000	8.0000	8.0000	8.0000	+2.564%	2	6,267	-93.500%
2026-05-15	8.7000	8.7000	7.5500	7.8000	-12.360%	42	6,267	-93.333%
2026-05-14	9.4700	9.7500	8.9000	8.9000	-4.813%	422	6,244	-94.157%
2026-05-13	9.3500	9.5500	9.1500	9.3500	+11.310%	21	6,253	-94.439%
2026-05-12	8.7000	8.7000	8.4000	8.4000	-2.890%	28	6,253	-93.810%
2026-05-11	8.8500	8.8500	8.6500	8.6500	+6.135%	7	6,253	-93.988%
2026-05-08	8.1500	8.1500	8.1500	8.1500	+10.583%	1	6,253	-93.620%
2026-05-07	7.0000	7.4000	6.8000	7.3700	-5.513%	60	6,253	-92.944%
2026-05-06	7.9000	7.9000	7.7800	7.8000	-4.878%	5	6,297	-93.333%
2026-05-05	8.0000	8.3500	7.9500	8.2000	+4.459%	432	6,295	-93.659%
2026-05-04	8.0000	8.0000	7.7100	7.8500	-2.484%	15	6,311	-93.376%
2026-05-01	8.4500	8.4500	8.0500	8.0500	-10.754%	10	6,321	-93.540%
2026-04-30	9.1400	10.1500	9.0200	9.0200	+10.000%	520	6,321	-94.235%
2026-04-29	8.8500	8.8500	8.1500	8.2000	-2.728%	1,445	6,129	-93.659%
2026-04-28	8.4500	8.4500	8.4300	8.4300	-0.237%	2	5,297	-93.832%
2026-04-27	8.9600	8.9600	8.4500	8.4500	-3.429%	6	5,298	-93.846%
2026-04-24	9.1000	9.2500	8.7500	8.7500	-11.883%	20	5,294	-94.057%
2026-04-23	9.3700	10.1000	9.1000	9.9300	+32.400%	134	5,304	-94.763%
2026-04-22	7.9500	7.9500	7.5000	7.5000	-10.072%	15	5,251	-93.067%
2026-04-21	8.5000	8.6500	8.3400	8.3400	-8.852%	14	5,266	-93.765%
2026-04-20	9.2500	9.2500	9.0000	9.1500	+2.235%	18	5,266	-94.317%
2026-04-17	9.1000	9.1000	8.4500	8.9500	-7.446%	49	5,261	-94.190%
2026-04-16	9.6500	10.3800	9.6500	9.6700	-9.287%	31	5,270	-94.623%
2026-04-15	12.2000	12.3300	10.3500	10.6600	-19.850%	175	5,270	-95.122%
2026-04-14	13.9000	14.2000	13.3000	13.3000	-13.916%	195	5,338	-96.090%
2026-04-13	16.3000	17.0800	15.4500	15.4500	-11.714%	148	5,475	-96.634%
2026-04-10	17.0000	17.5000	16.7500	17.5000	+6.061%	289	5,472	-97.029%
2026-04-09	17.9500	18.0900	16.5000	16.5000	+1.852%	321	5,617	-96.848%
2026-04-08	15.0000	16.2000	15.0000	16.2000	-9.800%	21	5,579	-96.790%
2026-04-07	18.2000	18.8000	17.8500	17.9600	+4.723%	25	5,589	-97.105%
2026-04-06	18.0000	18.0000	17.1500	17.1500	-5.769%	42	5,584	-96.968%
2026-04-02	19.5600	20.3000	18.2000	18.2000	-2.933%	12	5,602	-97.143%
2026-04-01	19.5000	19.5000	18.0900	18.7500	+2.180%	129	5,602	-97.227%
2026-03-31	19.9500	20.6000	18.2800	18.3500	-17.897%	261	5,492	-97.166%
2026-03-30	21.7000	22.7000	20.5000	22.3500	-2.359%	92	5,373	-97.673%
2026-03-27	21.5500	23.0900	21.5500	22.8900	+11.877%	504	5,293	-97.728%
2026-03-26	18.6900	20.6500	17.3000	20.4600	+11.620%	216	4,901	-97.458%
2026-03-25	17.4500	18.8000	17.4500	18.3300	+2.689%	107	4,822	-97.163%
2026-03-24	17.3000	18.3800	17.3000	17.8500	+11.077%	41	4,804	-97.087%
2026-03-23	15.7000	16.0700	14.8500	16.0700	-8.433%	45	4,787	-96.764%
2026-03-20	15.8000	17.8200	15.6500	17.5500	+18.341%	54	4,799	-97.037%
2026-03-19	14.6000	15.2000	14.6000	14.8300	+1.645%	33	4,757	-96.494%
2026-03-18	13.5900	14.5900	13.5900	14.5900	+11.801%	54	4,785	-96.436%
2026-03-17	12.5400	13.2000	12.5400	13.0500	-2.974%	23	4,754	-96.015%
2026-03-16	14.5000	14.5000	13.3000	13.4500	-10.868%	65	4,740	-96.134%
2026-03-13	13.4000	15.3200	13.1500	15.0900	+12.612%	152	4,723	-96.554%
2026-03-12	13.6000	13.6500	13.2000	13.4000	+0.752%	334	4,785	-96.119%
2026-03-11	13.0000	13.8500	13.0000	13.3000	-0.375%	27	4,574	-96.090%
2026-03-10	13.7100	13.7100	13.0500	13.3500	+2.692%	13	4,549	-96.105%
2026-03-09	14.5000	14.5200	13.0000	13.0000	-3.704%	56	4,550	-96.000%
2026-03-06	13.6000	13.7500	12.8000	13.5000	-0.369%	25	4,556	-96.148%
2026-03-05	12.4300	13.5500	12.3500	13.5500	+6.693%	260	4,557	-96.162%
2026-03-04	13.5300	13.8100	12.4800	12.7000	-7.028%	29	4,336	-95.906%
2026-03-03	15.8300	15.8300	13.2800	13.6600	-5.139%	187	4,325	-96.193%
2026-03-02	15.5500	15.5500	13.8700	14.4000	-6.189%	29	4,283	-96.389%
2026-02-27	16.7400	16.7400	14.9500	15.3500	+12.044%	71	4,270	-96.612%
2026-02-26	12.7400	13.8600	12.7400	13.7000	+1.783%	982	4,257	-96.204%
2026-02-25	13.9000	13.9200	13.4600	13.4600	-14.268%	2,137	3,046	-96.137%
2026-02-24	15.7700	16.1000	15.5000	15.7000	-6.380%	294	3,046	-96.688%
2026-02-23	14.2700	16.7700	14.2700	16.7700	+20.908%	598	2,825	-96.899%
2026-02-20	13.5500	13.8700	13.1900	13.8700	-1.281%	12	2,624	-96.251%
2026-02-19	13.5000	14.0500	13.3100	14.0500	+4.074%	14	2,615	-96.299%
2026-02-18	14.0800	14.0800	12.8200	13.5000	-4.391%	47	2,606	-96.148%
2026-02-17	15.0000	15.0000	13.9000	14.1200	+5.373%	640	2,593	-96.317%
2026-02-13	13.8000	14.0500	13.3500	13.4000	-0.593%	19	1,959	-96.119%
2026-02-12	13.0500	13.6000	13.0000	13.4800	+4.496%	59	1,959	-96.142%
2026-02-11	12.0000	13.4000	12.0000	12.9000	+14.159%	34	1,951	-95.969%
2026-02-10	10.4400	11.3000	10.3900	11.3000	0.000%	8	1,921	-95.398%
2026-02-09	11.4500	11.4500	10.9700	11.3000	-13.740%	26	1,923	-95.398%
2026-02-06	13.8800	15.0000	13.1000	13.1000	-15.045%	108	1,927	-96.031%
2026-02-05	11.6700	15.4200	11.6700	15.4200	+51.772%	77	1,844	-96.628%
2026-02-04	10.9000	11.0500	10.1600	10.1600	-8.797%	900	1,804	-94.882%
2026-02-03	9.2000	11.5700	9.2000	11.1400	+19.785%	230	1,008	-95.332%
2026-02-02	8.6500	9.4000	8.6500	9.3000	0.000%	30	879	-94.409%
2026-01-30	8.6000	9.5000	8.4300	9.3000	+3.333%	80	897	-94.409%
2026-01-29	7.4500	10.3200	7.4500	9.0000	+80.361%	123	868	-94.222%
2026-01-28	4.9500	5.1800	4.9500	4.9900	-0.200%	69	844	-89.579%
2026-01-27	5.2000	5.2000	5.0000	5.0000	-12.892%	87	816	-89.600%
2026-01-26	5.7400	5.7400	5.7400	5.7400	-3.204%	1	782	-90.941%
2026-01-23	5.9400	5.9400	5.6500	5.9300	-11.493%	6	781	-91.231%
2026-01-22	7.0500	7.0500	6.7000	6.7000	-9.946%	7	781	-92.239%
2026-01-21	6.7200	8.0000	6.7200	7.4400	+12.727%	8	784	-93.011%
2026-01-20	6.5000	6.7900	6.5000	6.6000	+10.924%	15	781	-92.121%
2026-01-16	6.4500	6.4500	5.9500	5.9500	-12.757%	10	782	-91.261%
2026-01-15	6.8500	6.8500	6.8200	6.8200	+4.923%	2	782	-92.375%
2026-01-14	6.6500	6.6500	6.5000	6.5000	+12.847%	3	780	-92.000%
2026-01-13	5.6000	6.0500	5.6000	5.7600	+10.769%	6	780	-90.972%
2026-01-12	5.2600	5.2600	5.2000	5.2000	-3.704%	2	779	-90.000%
2026-01-09	5.8500	5.9000	5.4000	5.4000	-3.571%	23	780	-90.370%
2026-01-08	5.4200	5.6000	5.3500	5.6000	+12.000%	13	785	-90.714%
2026-01-07	4.8000	5.0000	4.8000	5.0000	-9.091%	8	784	-89.600%
2026-01-06	5.7900	5.8600	5.5000	5.5000	0.000%	14	788	-90.545%
2026-01-05	6.3000	6.3000	5.5000	5.5000	-10.569%	4	798	-90.545%
2026-01-02	6.1800	6.1800	6.1500	6.1500	+18.726%	2	800	-91.545%
2025-12-29	5.2500	5.2500	5.1800	5.1800	-2.448%	23	799	-89.961%
2025-12-26	5.3100	5.3100	5.3100	5.3100	-0.748%	1	790	-90.207%
2025-12-23	5.3500	5.3500	5.3500	5.3500	-11.570%	10	789	-90.280%
2025-12-22	6.0500	6.0500	6.0500	6.0500	-4.423%	15	789	-91.405%
2025-12-17	6.3500	6.3500	6.3300	6.3300	-9.052%	2	789	-91.785%
2025-12-12	6.8000	6.9600	6.8000	6.9600	+11.360%	7	788	-92.529%
2025-12-11	6.2500	6.2500	6.2500	6.2500	-7.407%	5	781	-91.680%
2025-12-03	6.7500	6.7500	6.7500	6.7500	+17.391%	1	781	-92.296%
2025-12-02	5.6500	5.8500	5.6500	5.7500	-25.518%	12	781	-90.957%
2025-11-25	7.7200	7.7200	7.7200	7.7200	+0.260%	1	783	-93.264%
2025-11-21	7.8900	7.8900	7.5900	7.7000	-2.036%	13	783	-93.247%
2025-11-20	6.0500	7.8600	6.0000	7.8600	+13.913%	41	792	-93.384%
2025-11-19	6.5700	6.9000	6.5700	6.9000	-3.361%	48	790	-92.464%
2025-11-18	6.2000	7.1400	6.1500	7.1400	+27.500%	23	804	-92.717%
2025-11-17	5.2900	5.7500	5.2500	5.6000	+6.667%	79	792	-90.714%
2025-11-14	6.0000	6.0700	5.2000	5.2500	-8.696%	295	819	-90.095%
2025-11-13	5.0500	5.7500	5.0500	5.7500	+1.770%	78	1,091	-90.957%
2025-11-10	5.4800	5.6500	5.4800	5.6500	-7.377%	5	1,135	-90.796%
2025-11-07	5.9500	6.3500	5.9000	6.1000	+4.274%	101	1,135	-91.475%
2025-11-06	5.5500	6.1300	5.4500	5.8500	+13.592%	101	1,179	-91.111%
2025-11-05	5.0500	5.2000	4.8500	5.1500	+3.000%	73	1,202	-89.903%
2025-11-04	5.1500	5.2500	4.9500	5.0000	+3.093%	62	1,225	-89.600%
2025-11-03	4.6500	4.9000	4.6500	4.8500	-4.715%	44	1,216	-89.278%
2025-10-31	4.8000	5.2500	4.8000	5.0900	+8.298%	45	1,216	-89.784%
2025-10-30	4.5500	4.7500	4.4500	4.7000	+9.302%	85	1,206	-88.936%
2025-10-29	4.3000	4.3000	4.3000	4.3000	+15.591%	8	1,175	-87.907%
2025-10-28	3.7200	3.7200	3.7200	3.7200	-13.488%	1	1,170	-86.022%
2025-10-27	4.3000	4.3000	4.3000	4.3000	-8.511%	2	1,169	-87.907%
2025-10-24	4.8000	4.8000	4.6000	4.7000	-4.082%	78	1,169	-88.936%
2025-10-23	4.9500	5.0500	4.6800	4.9000	0.000%	78	1,140	-89.388%
2025-10-22	4.9500	5.0000	4.9000	4.9000	+2.083%	20	1,096	-89.388%
2025-10-21	4.9000	5.0000	4.8000	4.8000	-4.000%	72	1,103	-89.167%
2025-10-20	5.2000	5.2000	4.8500	5.0000	-9.091%	80	1,126	-89.600%
2025-10-17	5.9000	5.9000	5.4000	5.5000	-7.563%	99	1,181	-90.545%
2025-10-16	5.3500	6.2100	5.3500	5.9500	+6.250%	79	1,230	-91.261%
2025-10-13	5.6000	5.6000	5.6000	5.6000	-4.274%	6	1,256	-90.714%
2025-10-10	5.1500	5.8500	5.0000	5.8500	+14.706%	75	1,253	-91.111%
2025-10-09	4.9500	5.3500	4.9500	5.1000	+3.030%	118	1,207	-89.804%
2025-10-08	4.9500	5.0000	4.8500	4.9500	-1.980%	59	1,093	-89.495%
2025-10-07	4.9500	5.1500	4.9000	5.0500	+5.208%	118	933	-89.703%
2025-10-06	4.6500	4.8000	4.5500	4.8000	-1.031%	98	933	-89.167%
2025-10-03	4.9500	5.0500	4.7000	4.8500	-3.000%	119	869	-89.278%
2025-10-02	4.7500	5.2000	4.7000	5.0000	-0.990%	41	777	-89.600%
2025-09-25	5.3000	5.3000	5.0000	5.0500	-0.980%	24	767	-89.703%
2025-09-23	5.0000	5.1000	5.0000	5.1000	+6.250%	2	766	-89.804%
2025-09-22	4.8000	4.8000	4.8000	4.8000	-2.041%	1	765	-89.167%
2025-09-19	4.8500	4.9000	4.8500	4.9000	-6.667%	2	764	-89.388%
2025-09-18	5.2000	5.2500	5.2000	5.2500	+0.962%	6	764	-90.095%
2025-09-15	5.3000	5.3000	5.2000	5.2000	-1.701%	5	759	-90.000%
2025-09-12	5.2300	5.2900	5.2300	5.2900	-10.339%	2	759	-90.170%
2025-09-10	5.6500	5.9000	5.6500	5.9000	+3.509%	6	757	-91.186%
2025-09-09	5.7000	5.7000	5.7000	5.7000	-8.800%	1	752	-90.877%
2025-09-05	6.1000	6.2500	6.1000	6.2500	+13.636%	4	751	-91.680%
2025-09-04	5.5000	5.5000	5.5000	5.5000	-5.172%	1	747	-90.545%
2025-09-02	5.8000	5.8000	5.8000	5.8000	+11.538%	1	748	-91.034%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-11.111%	5	748	-90.000%
2025-08-26	5.8500	5.8500	5.8500	5.8500	+9.962%	2	753	-91.111%
2025-08-25	5.4300	5.4300	5.3200	5.3200	-3.273%	2	752	-90.226%
2025-08-22	5.5500	5.5500	5.5000	5.5000	-6.937%	3	751	-90.545%
2025-08-20	5.9200	5.9300	5.9100	5.9100	+4.602%	9	751	-91.201%
2025-08-19	5.8000	5.8000	5.6500	5.6500	+11.881%	6	751	-90.796%
2025-08-14	5.1000	5.1000	5.0500	5.0500	-0.980%	2	751	-89.703%
2025-08-13	5.1000	5.1000	5.1000	5.1000	+4.082%	1	751	-89.804%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-3.922%	1	750	-89.388%
2025-08-05	5.0200	5.1000	5.0200	5.1000	+2.000%	2	751	-89.804%
2025-08-04	5.0000	5.0000	5.0000	5.0000	+14.155%	1	752	-89.600%
2025-07-31	4.3800	4.3800	4.3800	4.3800	-23.158%	12	752	-88.128%
2025-07-24	5.7000	5.7000	5.7000	5.7000	-3.390%	1	757	-90.877%
2025-07-17	5.8500	5.9000	5.8500	5.9000	-3.909%	15	757	-91.186%
2025-07-15	6.1400	6.1400	6.1400	6.1400	-3.155%	4	770	-91.531%
2025-07-14	6.3400	6.3400	6.3400	6.3400	+0.635%	1	774	-91.798%
2025-07-11	6.3000	6.3000	6.3000	6.3000	-5.970%	1	774	-91.746%
2025-07-08	6.7000	6.7000	6.7000	6.7000	-3.597%	4	775	-92.239%
2025-07-07	6.9400	7.0400	6.8500	6.9500	+1.460%	8	775	-92.518%
2025-07-03	6.9400	6.9900	6.8200	6.8500	-7.307%	4	772	-92.409%
2025-07-01	7.6400	7.6400	7.3900	7.3900	-0.135%	3	772	-92.963%
2025-06-30	7.5400	7.5400	7.4000	7.4000	-4.516%	3	772	-92.973%
2025-06-26	7.7500	7.7500	7.7500	7.7500	-4.321%	1	772	-93.290%
2025-06-25	8.1900	8.1900	8.1000	8.1000	-1.220%	2	771	-93.580%
2025-06-24	8.2000	8.2000	8.2000	8.2000	-11.351%	1	771	-93.659%
2025-06-23	9.2500	9.2500	9.2500	9.2500	-1.596%	1	770	-94.378%
2025-06-20	9.5400	9.5400	9.4000	9.4000	-1.053%	4	771	-94.468%
2025-06-17	9.6000	9.6000	9.5000	9.5000	+2.481%	2	771	-94.526%
2025-06-16	9.4000	9.4000	9.2700	9.2700	-0.856%	6	773	-94.391%
2025-06-12	9.4400	9.4400	9.3000	9.3500	+1.081%	6	774	-94.439%
2025-06-11	9.5500	9.5500	9.2200	9.2500	-4.145%	5	774	-94.378%
2025-06-10	9.8400	9.8400	9.6500	9.6500	+1.579%	11	774	-94.611%
2025-06-06	9.4900	9.6400	9.4900	9.5000	-4.040%	10	777	-94.526%
2025-06-05	9.9000	9.9000	9.9000	9.9000	-3.883%	2	777	-94.747%
2025-06-04	10.3500	10.4900	10.3000	10.3000	-2.830%	5	777	-94.951%
2025-06-03	10.8900	10.8900	10.6000	10.6000	-4.505%	5	776	-95.094%
2025-06-02	11.1400	11.1400	11.0200	11.1000	-0.893%	68	775	-95.315%
2025-05-30	11.3400	11.3400	11.2000	11.2000	-1.754%	8	822	-95.357%
2025-05-28	11.3900	11.4400	11.3000	11.4000	+1.604%	12	822	-95.439%
2025-05-27	11.4900	11.4900	11.2000	11.2200	-1.579%	19	823	-95.365%
2025-05-21	11.4900	11.4900	11.4000	11.4000	+3.636%	2	838	-95.439%
2025-05-19	11.0000	11.0000	11.0000	11.0000	-4.762%	1	838	-95.273%
2025-05-16	11.5500	11.5500	11.5500	11.5500	+0.087%	28	838	-95.498%
2025-05-15	11.4500	11.5500	11.4500	11.5400	-1.787%	3	852	-95.494%
2025-05-14	11.7500	11.7500	11.7500	11.7500	-1.426%	1	853	-95.574%
2025-05-13	11.9100	11.9200	11.8700	11.9200	-4.026%	63	852	-95.638%
2025-05-12	12.6500	12.6500	12.4200	12.4200	-9.673%	52	915	-95.813%
2025-05-08	14.3000	14.3000	13.7500	13.7500	-9.836%	9	941	-96.218%
2025-05-07	15.3000	15.3100	15.2500	15.2500	+2.007%	238	942	-96.590%
2025-05-06	14.7000	14.9500	14.6000	14.9500	+4.912%	37	1,059	-96.522%
2025-05-05	14.1000	14.2500	14.1000	14.2500	+0.707%	6	1,082	-96.351%
2025-05-02	13.9000	14.1500	13.9000	14.1500	-5.478%	52	1,087	-96.325%
2025-05-01	14.3500	15.0500	14.3500	14.9700	-28.029%	46	1,081	-96.526%
2025-04-30	20.9000	20.9000	20.5800	20.8000	-1.468%	202	1,063	-97.500%
2025-04-24	21.1100	21.1100	21.1100	21.1100	-8.615%	2	862	-97.537%
2025-04-23	23.2800	23.2800	23.1000	23.1000	-11.832%	2	864	-97.749%
2025-04-22	26.2500	26.2500	26.2000	26.2000	-10.458%	2	864	-98.015%
2025-04-21	29.2600	29.2600	29.2600	29.2600	+14.521%	5	865	-98.223%
2025-04-17	25.4500	25.5500	25.2400	25.5500	-1.919%	21	851	-97.965%
2025-04-16	25.2500	26.0500	25.2500	26.0500	+14.758%	7	851	-98.004%
2025-04-14	22.7500	22.7500	22.7000	22.7000	-0.220%	2	845	-97.709%
2025-04-11	24.0000	24.2500	22.7500	22.7500	-24.669%	98	846	-97.714%
2025-04-09	30.2000	30.2000	30.2000	30.2000	+3.709%	15	834	-98.278%
2025-04-08	26.5500	29.1200	26.5500	29.1200	-9.000%	260	849	-98.214%
2025-04-07	35.0400	35.0400	32.0000	32.0000	+14.654%	23	609	-98.375%
2025-04-04	27.9100	28.2500	26.6000	27.9100	+18.263%	94	625	-98.137%
2025-04-03	23.4500	23.7500	22.7900	23.6000	+4.656%	137	618	-97.797%
2025-03-31	24.3500	24.4500	22.5500	22.5500	+6.368%	181	645	-97.694%
2025-03-28	18.9000	21.2000	18.9000	21.2000	+13.369%	160	568	-97.547%
2025-03-26	17.2500	18.7000	17.2500	18.7000	+9.357%	63	538	-97.219%
2025-03-25	17.1000	17.1000	17.1000	17.1000	-4.202%	1	534	-96.959%
2025-03-24	17.8500	17.8500	17.8500	17.8500	-9.848%	100	535	-97.087%
2025-03-20	18.9500	19.8000	18.9200	19.8000	+4.651%	101	635	-97.374%
2025-03-19	19.3000	19.3300	18.9200	18.9200	-0.891%	4	587	-97.252%
2025-03-17	19.5800	19.7500	19.0900	19.0900	-11.002%	16	586	-97.276%
2025-03-13	21.4500	21.4500	21.4500	21.4500	-4.667%	7	581	-97.576%
2025-03-11	23.5000	23.5000	22.5000	22.5000	+10.294%	25	581	-97.689%
2025-03-04	21.0000	21.0000	20.4000	20.4000	+1.746%	2	566	-97.451%
2025-03-03	18.1800	20.0500	18.1800	20.0500	+5.805%	3	566	-97.406%
2025-02-28	20.0000	20.0000	18.9500	18.9500	+10.174%	6	565	-97.256%
2025-02-26	16.3400	17.2500	16.3400	17.2000	+6.832%	62	565	-96.977%
2025-02-24	15.8300	16.1000	15.8300	16.1000	+11.883%	11	542	-96.770%
2025-02-21	14.0500	14.3900	14.0500	14.3900	+4.427%	20	542	-96.386%
2025-02-20	13.7000	13.7800	13.6000	13.7800	-0.649%	8	537	-96.226%
2025-02-19	14.5000	14.5000	13.8700	13.8700	-4.870%	3	536	-96.251%
2025-02-18	14.5800	14.5800	14.5800	14.5800	+0.900%	5	533	-96.433%
2025-02-13	15.0000	15.0000	14.4500	14.4500	-3.020%	47	528	-96.401%
2025-02-12	14.9500	15.1000	14.8000	14.9000	+3.833%	22	496	-96.510%
2025-01-31	14.4000	14.4000	14.3500	14.3500	+0.140%	4	480	-96.376%
2025-01-30	13.9900	14.3800	13.9900	14.3300	+7.341%	17	479	-96.371%
2025-01-27	13.7400	13.7400	13.3500	13.3500	+18.037%	4	464	-96.105%
2025-01-22	11.5300	11.5300	11.3100	11.3100	-15.281%	58	463	-95.402%
2025-01-17	13.3500	13.3500	13.3500	13.3500	-11.000%	2	460	-96.105%
2025-01-14	15.0000	15.0000	15.0000	15.0000	+3.950%	1	460	-96.533%
2025-01-08	14.5600	14.5800	14.4200	14.4300	-1.164%	100	363	-96.396%
2025-01-03	15.2700	15.2700	14.1000	14.6000	-2.013%	524	363	-96.438%
2025-01-02	14.9000	14.9000	14.9000	14.9000	+4.196%	2	115	-96.510%
2024-12-31	14.3000	14.3000	14.3000	14.3000	+3.548%	1	112	-96.364%
2024-12-27	13.0000	14.2500	13.0000	13.8100	+7.387%	28	112	-96.235%
2024-12-19	12.8600	12.8600	12.8600	12.8600	+14.821%	25	99	-95.956%
2024-12-18	11.5700	11.5700	11.2000	11.2000	-2.354%	26	100	-95.357%
2024-12-17	11.4700	11.4700	11.4700	11.4700	-2.466%	2	99	-95.466%
2024-12-16	11.7600	11.7600	11.7600	11.7600	-0.843%	2	99	-95.578%
2024-12-11	11.8600	11.8600	11.8600	11.8600	-0.168%	3	99	-95.616%
2024-12-09	11.8800	11.8800	11.8800	11.8800	-8.615%	10	97	-95.623%
2024-12-02	13.0000	13.0000	13.0000	13.0000	-16.560%	1	87	-96.000%
2024-11-20	15.5800	15.5800	15.5800	15.5800	+3.179%	2	86	-96.662%
2024-11-18	15.1000	15.1000	15.1000	15.1000	-4.127%	1	84	-96.556%
2024-11-15	15.7500	15.7500	15.7500	15.7500	+9.756%	2	83	-96.698%
2024-11-13	14.3500	14.3500	14.3500	14.3500	-4.333%	5	83	-96.376%
2024-11-06	15.6200	15.6200	15.0000	15.0000	-14.773%	16	87	-96.533%
2024-11-04	17.6000	17.6000	17.6000	17.6000	+3.529%	2	71	-97.045%
2024-11-01	17.0000	17.0000	17.0000	17.0000	-6.077%	4	69	-96.941%
2024-10-31	17.7500	18.4000	17.6800	18.1000	+21.477%	46	70	-97.127%
2024-10-29	15.1000	15.1000	14.9000	14.9000	-15.581%	16	56	-96.510%
2024-10-08	17.6500	17.6500	17.6500	17.6500	-0.843%	32	40	-97.054%
2024-10-07	17.8000	17.8000	17.8000	17.8000	+8.470%	7	8	-97.079%
2024-09-23	16.4100	16.4100	16.4100	16.4100	0.000%	1	1	-96.831%