Dark

MSFT20270115P330
MSFT Jan 15 2027 330.00 Put (MSFT270115P00330000)
option OPRA

EOD

Sep 28, 2026

0.7700+24.194%(+0.1500)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7700	0.7700	0.7700	0.7700	+24.194%	64	5,128	0.000%
2026-09-25	0.6700	0.6700	0.6200	0.6200	-15.068%	12	5,128	+24.194%
2026-09-24	0.7300	0.7300	0.7300	0.7300	+4.286%	2	5,128	+5.479%
2026-09-23	0.7700	0.7700	0.7000	0.7000	-11.392%	91	5,130	+10.000%
2026-09-22	0.8000	0.8300	0.7900	0.7900	-11.236%	5	5,183	-2.532%
2026-09-21	0.8900	0.8900	0.8800	0.8900	-3.261%	15	5,186	-13.483%
2026-09-18	1.0000	1.0000	0.9200	0.9200	-10.680%	21	5,201	-16.304%
2026-09-17	0.9900	1.0300	0.9700	1.0300	-7.207%	304	5,187	-25.243%
2026-09-16	1.1100	1.1100	1.1100	1.1100	0.000%	1	5,471	-30.631%
2026-09-15	1.1100	1.1100	1.1100	1.1100	+16.842%	2	5,472	-30.631%
2026-09-14	0.9000	0.9900	0.9000	0.9500	-5.000%	69	5,470	-18.947%
2026-09-11	1.0000	1.0000	1.0000	1.0000	-16.667%	1	5,459	-23.000%
2026-09-10	1.2000	1.2000	1.2000	1.2000	+8.108%	11	5,460	-35.833%
2026-09-09	1.0700	1.1100	1.0700	1.1100	-3.478%	13	5,460	-30.631%
2026-09-08	1.0200	1.1500	1.0200	1.1500	+27.778%	13	5,463	-33.043%
2026-09-04	0.8800	0.9000	0.8800	0.9000	+11.111%	3	5,464	-14.444%
2026-09-03	0.9300	0.9300	0.8000	0.8100	-27.679%	16	5,464	-4.938%
2026-09-02	1.1500	1.1500	1.1200	1.1200	-0.885%	7	5,468	-31.250%
2026-09-01	1.1200	1.1300	1.0800	1.1300	+8.654%	10	5,464	-31.858%
2026-08-31	1.1000	1.1000	0.9400	1.0400	+4.000%	63	5,464	-25.962%
2026-08-28	1.3100	1.3100	0.9500	1.0000	-19.355%	62	5,508	-23.000%
2026-08-27	1.2600	1.2800	1.2400	1.2400	-5.344%	3	5,505	-37.903%
2026-08-26	1.6100	1.6100	1.3100	1.3100	-18.634%	3	5,504	-41.221%
2026-08-25	1.6400	1.6400	1.5900	1.6100	-2.424%	10	5,505	-52.174%
2026-08-24	1.7400	1.7400	1.6500	1.6500	-16.667%	242	5,505	-53.333%
2026-08-21	1.8400	1.9800	1.8400	1.9800	+2.062%	9	5,381	-61.111%
2026-08-20	1.8300	1.9500	1.7900	1.9400	+8.989%	33	5,375	-60.309%
2026-08-19	1.9000	1.9000	1.7600	1.7800	-1.657%	14	5,372	-56.742%
2026-08-18	1.8000	1.9200	1.7800	1.8100	-1.093%	45	5,373	-57.459%
2026-08-17	1.6000	1.8300	1.5600	1.8300	+34.559%	28	5,370	-57.923%
2026-08-14	1.4900	1.4900	1.3600	1.3600	-15.528%	51	5,372	-43.382%
2026-08-13	1.6700	1.7600	1.6100	1.6100	-8.000%	63	5,394	-52.174%
2026-08-12	1.7800	1.8200	1.7200	1.7500	-3.846%	23	5,415	-56.000%
2026-08-11	1.8900	1.8900	1.7300	1.8200	-0.546%	303	5,421	-57.692%
2026-08-10	1.9000	1.9000	1.7200	1.8300	-15.278%	75	5,222	-57.923%
2026-08-07	2.4000	2.4000	2.1600	2.1600	-14.961%	5	5,199	-64.352%
2026-08-06	2.6900	2.7000	2.3800	2.5400	-16.721%	9	5,201	-69.685%
2026-08-05	2.5000	3.0500	2.3600	3.0500	+21.032%	833	5,200	-74.754%
2026-08-04	2.5900	2.6200	2.3800	2.5200	+0.800%	66	4,690	-69.444%
2026-08-03	3.1800	3.1800	2.5000	2.5000	-28.977%	33	4,707	-69.200%
2026-07-31	4.0000	4.2400	3.4800	3.5200	-22.637%	481	4,719	-78.125%
2026-07-30	5.1500	5.1500	3.6500	4.5500	-61.078%	913	4,974	-83.077%
2026-07-29	11.7000	11.8500	10.0400	11.6900	-0.085%	63	5,128	-93.413%
2026-07-28	10.5000	11.7000	10.5000	11.7000	+2.722%	65	5,120	-93.419%
2026-07-27	12.0000	12.3200	11.3500	11.3900	-18.351%	62	5,108	-93.240%
2026-07-24	14.6400	14.6400	13.4900	13.9500	-6.376%	59	5,081	-94.480%
2026-07-23	13.7500	16.0500	13.6200	14.9000	+7.971%	83	5,061	-94.832%
2026-07-22	12.9600	14.0000	12.9600	13.8000	+15.966%	382	5,020	-94.420%
2026-07-21	11.6500	12.0000	11.6500	11.9000	+4.386%	277	4,923	-93.529%
2026-07-20	13.9300	13.9300	11.4000	11.4000	-12.644%	109	4,740	-93.246%
2026-07-17	13.4500	13.5500	13.0500	13.0500	+16.000%	78	4,657	-94.100%
2026-07-16	13.3200	13.3600	11.2500	11.2500	-15.094%	716	4,606	-93.156%
2026-07-15	14.6000	14.6000	12.9700	13.2500	-14.239%	12	4,401	-94.189%
2026-07-14	16.1900	16.1900	14.7000	15.4500	+9.964%	529	4,402	-95.016%
2026-07-13	14.7000	14.8500	13.6600	14.0500	-10.281%	53	4,293	-94.520%
2026-07-10	14.5000	15.8000	14.5000	15.6600	-2.430%	91	4,340	-95.083%
2026-07-09	17.1300	17.2000	16.0500	16.0500	+2.229%	10	4,360	-95.202%
2026-07-08	15.4600	15.7000	15.3500	15.7000	+8.276%	19	4,352	-95.096%
2026-07-07	13.9900	14.5000	13.5000	14.5000	-6.752%	230	4,338	-94.690%
2026-07-06	15.7300	15.8200	15.1200	15.5500	+5.782%	49	4,403	-95.048%
2026-07-02	15.1000	15.3000	14.7000	14.7000	-6.070%	15	4,402	-94.762%
2026-07-01	16.7000	16.7000	15.1000	15.6500	-15.815%	15	4,402	-95.080%
2026-06-30	18.9000	19.4000	18.5900	18.5900	-7.742%	48	4,398	-95.858%
2026-06-29	17.9300	20.1500	17.2500	20.1500	+5.497%	71	4,390	-96.179%
2026-06-26	22.6000	22.6000	18.8000	19.1000	-21.689%	386	4,352	-95.969%
2026-06-25	20.0000	25.4700	20.0000	24.3900	+29.390%	270	4,246	-96.843%
2026-06-24	17.0100	18.8500	16.7000	18.8500	+12.537%	181	4,125	-95.915%
2026-06-23	17.0500	17.3900	16.4300	16.7500	-11.141%	527	4,076	-95.403%
2026-06-22	17.0000	19.0500	16.5500	18.8500	+13.691%	87	3,655	-95.915%
2026-06-18	16.7500	17.1000	15.9100	16.5800	+1.968%	258	3,624	-95.356%
2026-06-17	13.9500	16.2900	13.7300	16.2600	+25.077%	114	3,624	-95.264%
2026-06-16	12.9500	13.3000	12.9000	13.0000	+9.244%	242	3,624	-94.077%
2026-06-15	13.1000	13.1000	11.7500	11.9000	-18.882%	41	3,568	-93.529%
2026-06-12	15.7300	15.7300	14.4700	14.6700	-0.340%	121	3,568	-94.751%
2026-06-11	13.6400	15.0500	13.5000	14.7200	+23.180%	267	3,618	-94.769%
2026-06-10	12.1300	12.1500	11.8000	11.9500	+0.844%	352	3,576	-93.556%
2026-06-09	10.7900	12.0000	10.4500	11.8500	+17.327%	14	3,335	-93.502%
2026-06-08	10.1600	10.4000	9.9000	10.1000	+4.124%	112	3,331	-92.376%
2026-06-05	8.5000	9.9000	8.5000	9.7000	+21.250%	61	3,334	-92.062%
2026-06-04	7.6700	8.1000	7.6700	8.0000	-8.571%	219	3,347	-90.375%
2026-06-03	7.4500	8.7500	7.4500	8.7500	+22.721%	9	3,525	-91.200%
2026-06-02	6.4000	7.2500	6.4000	7.1300	+27.321%	11	3,528	-89.201%
2026-06-01	5.1500	5.6000	5.1500	5.6000	-4.274%	113	3,528	-86.250%
2026-05-29	7.4300	7.4500	5.8500	5.8500	-26.783%	278	3,500	-86.838%
2026-05-28	8.9000	8.9000	7.9900	7.9900	-17.202%	167	3,478	-90.363%
2026-05-27	9.9500	10.0000	9.4500	9.6500	+3.763%	50	3,501	-92.021%
2026-05-26	9.2600	9.6300	9.2600	9.3000	+2.762%	21	3,508	-91.720%
2026-05-22	9.0000	9.1200	9.0000	9.0500	-2.688%	14	3,515	-91.492%
2026-05-21	9.3000	9.3500	9.2500	9.3000	0.000%	64	3,526	-91.720%
2026-05-20	10.1900	10.1900	9.3000	9.3000	-0.853%	26	3,526	-91.720%
2026-05-19	9.3500	9.3800	9.3500	9.3800	+1.957%	2	3,516	-91.791%
2026-05-18	9.9300	9.9300	9.2000	9.2000	+2.222%	15	3,516	-91.630%
2026-05-15	10.2000	10.2800	8.8400	9.0000	-15.888%	72	3,516	-91.444%
2026-05-14	11.7000	11.7000	10.6700	10.7000	-4.464%	43	3,522	-92.804%
2026-05-13	11.5600	11.5600	11.0000	11.2000	+6.972%	27	3,537	-93.125%
2026-05-12	10.3500	10.7500	10.3500	10.4700	+1.453%	129	3,537	-92.646%
2026-05-11	10.6000	10.8000	10.2500	10.3200	+6.392%	304	3,537	-92.539%
2026-05-08	9.6100	9.7700	9.5000	9.7000	+7.778%	32	3,798	-92.062%
2026-05-07	8.6900	9.0000	8.2000	9.0000	-3.122%	28	3,816	-91.444%
2026-05-06	9.9500	10.2000	9.2900	9.2900	-4.424%	15	3,834	-91.712%
2026-05-05	9.7000	10.0800	9.6500	9.7200	+0.725%	301	3,836	-92.078%
2026-05-04	9.5300	9.7500	9.4000	9.6500	-1.329%	12	3,589	-92.021%
2026-05-01	10.4000	10.4000	9.7000	9.7800	-7.736%	72	3,575	-92.127%
2026-04-30	11.0000	12.1500	10.6000	10.6000	+6.747%	382	3,575	-92.736%
2026-04-29	10.3300	10.3300	9.9100	9.9300	+2.371%	211	3,472	-92.246%
2026-04-28	10.3000	10.3000	9.7000	9.7000	-6.280%	16	3,425	-92.062%
2026-04-27	10.6300	10.6300	10.1200	10.3500	-2.358%	15	3,419	-92.560%
2026-04-24	11.1500	11.2000	10.6000	10.6000	-10.473%	15	3,411	-92.736%
2026-04-23	10.8000	11.8400	10.4700	11.8400	+31.556%	100	3,411	-93.497%
2026-04-22	9.4800	9.4800	9.0000	9.0000	-9.548%	12	3,458	-91.444%
2026-04-21	10.2500	10.4000	9.7600	9.9500	-9.132%	239	3,632	-92.261%
2026-04-20	11.0000	11.3000	10.9500	10.9500	+2.528%	218	3,632	-92.968%
2026-04-17	10.9000	10.9400	9.9100	10.6800	-7.050%	149	3,569	-92.790%
2026-04-16	11.7500	12.2400	10.9000	11.4900	-9.953%	31	3,549	-93.299%
2026-04-15	15.2000	15.2000	12.2000	12.7600	-18.674%	773	3,544	-93.966%
2026-04-14	17.3000	17.3000	15.6900	15.6900	-13.554%	77	3,255	-95.092%
2026-04-13	19.8900	19.8900	18.1500	18.1500	-10.591%	106	3,264	-95.758%
2026-04-10	19.7500	20.5500	19.7500	20.3000	+2.785%	452	3,200	-96.207%
2026-04-09	20.1000	20.9600	19.3000	19.7500	-0.804%	98	3,389	-96.101%
2026-04-08	19.0000	20.1500	17.6000	19.9100	-4.279%	58	3,412	-96.133%
2026-04-07	20.7800	21.9500	20.6000	20.8000	+2.970%	57	3,420	-96.298%
2026-04-06	21.2000	21.2000	20.0500	20.2000	-3.118%	171	3,443	-96.188%
2026-04-02	22.5900	22.5900	20.6500	20.8500	-3.695%	92	3,335	-96.307%
2026-04-01	20.0000	22.1000	20.0000	21.6500	+1.882%	106	3,335	-96.443%
2026-03-31	23.2000	23.5300	21.2500	21.2500	-17.315%	59	3,321	-96.376%
2026-03-30	24.8700	25.7000	23.8000	25.7000	-2.652%	28	3,313	-97.004%
2026-03-27	24.6500	26.5400	24.6500	26.4000	+12.007%	90	3,307	-97.083%
2026-03-26	20.7000	23.5700	20.2000	23.5700	+10.037%	105	3,291	-96.733%
2026-03-25	19.5000	21.7000	19.5000	21.4200	+2.341%	295	3,276	-96.405%
2026-03-24	19.7800	21.4500	19.7800	20.9300	+13.750%	321	2,978	-96.321%
2026-03-23	18.2000	18.4000	17.2700	18.4000	-7.862%	61	2,973	-95.815%
2026-03-20	18.0000	20.8900	18.0000	19.9700	+15.701%	141	2,926	-96.144%
2026-03-19	17.1500	17.4000	17.1500	17.2600	+5.890%	17	2,987	-95.539%
2026-03-18	16.3000	16.5000	15.6700	16.3000	+7.591%	52	2,977	-95.276%
2026-03-17	14.6800	15.4400	14.6800	15.1500	-2.258%	5	2,989	-94.917%
2026-03-16	17.2100	17.2100	15.5000	15.5000	-11.327%	340	2,987	-95.032%
2026-03-13	16.2000	17.6500	15.5800	17.4800	+10.633%	1,267	3,315	-95.595%
2026-03-12	15.6400	15.9400	15.1500	15.8000	+2.067%	91	4,130	-95.127%
2026-03-11	15.5500	16.1500	15.4800	15.4800	-0.129%	46	4,078	-95.026%
2026-03-10	15.3500	15.7700	15.3000	15.5000	+1.639%	67	4,074	-95.032%
2026-03-09	16.5900	16.7800	15.2000	15.2500	-4.088%	80	4,110	-94.951%
2026-03-06	16.0000	16.0000	15.0000	15.9000	+1.662%	60	4,147	-95.157%
2026-03-05	15.2500	15.6400	14.7000	15.6400	+0.579%	295	4,111	-95.077%
2026-03-04	15.6500	16.1000	14.5500	15.5500	-3.115%	49	3,854	-95.048%
2026-03-03	18.6000	18.6000	15.5000	16.0500	-5.588%	756	3,843	-95.202%
2026-03-02	17.9600	18.2100	16.2200	17.0000	-6.077%	331	3,140	-95.471%
2026-02-27	18.4000	18.5000	17.0500	18.1000	+13.125%	56	2,955	-95.746%
2026-02-26	15.0400	16.5000	14.9000	16.0000	+0.629%	1,578	2,949	-95.188%
2026-02-25	17.1900	17.1900	15.9000	15.9000	-13.821%	60	2,008	-95.157%
2026-02-24	19.6900	19.6900	18.0500	18.4500	-4.897%	59	2,008	-95.827%
2026-02-23	17.1300	19.5500	17.1000	19.4000	+22.397%	64	1,954	-96.031%
2026-02-20	16.1900	16.3000	15.4100	15.8500	-3.236%	260	1,930	-95.142%
2026-02-19	15.5400	16.4200	15.5400	16.3800	+6.019%	31	1,825	-95.299%
2026-02-18	16.1500	16.1500	14.9000	15.4500	-5.793%	27	1,805	-95.016%
2026-02-17	16.9700	17.4800	16.2100	16.4000	+0.613%	65	1,812	-95.305%
2026-02-13	15.7200	16.3700	15.7200	16.3000	+7.947%	35	1,808	-95.276%
2026-02-12	15.0000	16.5800	15.0000	15.1000	+1.821%	33	1,808	-94.901%
2026-02-11	14.0000	15.3200	14.0000	14.8300	+13.206%	65	1,811	-94.808%
2026-02-10	12.9000	13.2500	12.2500	13.1000	-2.239%	15	1,820	-94.122%
2026-02-09	14.1200	14.7000	12.8500	13.4000	-15.457%	80	1,816	-94.254%
2026-02-06	16.8000	17.2900	15.8300	15.8500	-11.055%	449	1,766	-95.142%
2026-02-05	15.2300	18.0500	14.5400	17.8200	+40.315%	62	1,493	-95.679%
2026-02-04	13.0500	13.0500	11.8000	12.7000	-1.550%	12	1,488	-93.937%
2026-02-03	11.8500	13.5500	11.8500	12.9000	+21.127%	25	1,480	-94.031%
2026-02-02	10.3300	10.9100	10.3300	10.6500	-2.294%	89	1,468	-92.770%
2026-01-30	10.0700	10.9900	9.7500	10.9000	+5.314%	74	1,384	-92.936%
2026-01-29	8.7500	12.0000	8.6000	10.3500	+78.448%	167	1,374	-92.560%
2026-01-28	5.8500	6.1000	5.8000	5.8000	-0.855%	119	1,230	-86.724%
2026-01-27	6.4200	6.4200	5.7000	5.8500	-12.030%	435	1,125	-86.838%
2026-01-26	6.6000	6.6500	6.6000	6.6500	-3.343%	301	795	-88.421%
2026-01-23	7.0000	7.0000	6.6300	6.8800	-14.534%	17	682	-88.808%
2026-01-22	8.0500	8.0500	7.9500	8.0500	-10.056%	13	684	-90.435%
2026-01-21	7.9300	9.6800	7.9300	8.9500	+14.304%	54	676	-91.397%
2026-01-20	7.7500	7.8300	7.5500	7.8300	+4.679%	5	674	-90.166%
2026-01-16	7.8000	7.8000	7.4800	7.4800	+1.355%	17	655	-89.706%
2026-01-15	7.3800	7.3800	7.3800	7.3800	-2.252%	5	655	-89.566%
2026-01-14	7.3700	7.5500	7.3000	7.5500	+6.338%	38	650	-89.801%
2026-01-13	6.3000	7.1000	6.3000	7.1000	+15.447%	12	633	-89.155%
2026-01-09	6.1500	6.1500	6.1500	6.1500	-5.385%	10	629	-87.480%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+14.035%	1	619	-88.154%
2026-01-07	5.7000	5.7000	5.7000	5.7000	-8.213%	6	619	-86.491%
2026-01-06	6.7900	6.7900	6.2100	6.2100	-8.000%	11	619	-87.601%
2026-01-05	6.7500	6.7500	6.7500	6.7500	-6.120%	2	629	-88.593%
2026-01-02	7.0000	7.3500	7.0000	7.1900	+19.634%	16	629	-89.291%
2025-12-29	6.0100	6.0100	6.0100	6.0100	-0.661%	3	628	-87.188%
2025-12-26	6.0500	6.0500	6.0500	6.0500	-2.104%	2	628	-87.273%
2025-12-23	6.1800	6.1800	6.1800	6.1800	-6.364%	1	628	-87.540%
2025-12-22	6.6000	6.6000	6.6000	6.6000	-10.569%	5	629	-88.333%
2025-12-17	7.6500	7.6500	7.3800	7.3800	-4.774%	11	624	-89.566%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-1.650%	1	614	-90.065%
2025-12-12	7.9100	7.9100	7.8800	7.8800	+2.338%	12	614	-90.228%
2025-12-10	7.7000	7.7000	7.7000	7.7000	+10.000%	1	615	-90.000%
2025-12-09	7.0200	7.0200	6.8100	7.0000	-7.895%	10	615	-89.000%
2025-12-05	7.6000	7.6000	7.6000	7.6000	+3.967%	3	612	-89.868%
2025-12-03	8.0500	8.0500	7.3100	7.3100	+9.760%	2	612	-89.466%
2025-12-02	6.5500	6.6600	6.5500	6.6600	-16.958%	27	610	-88.438%
2025-11-25	8.5500	8.5500	8.0200	8.0200	-9.888%	9	583	-90.399%
2025-11-21	9.8500	9.8500	8.4800	8.9000	+16.951%	42	583	-91.348%
2025-11-18	7.6100	7.6100	7.6100	7.6100	+15.830%	1	559	-89.882%
2025-11-17	6.5700	6.5700	6.5700	6.5700	+12.308%	1	559	-88.280%
2025-11-13	6.1500	6.2500	5.8500	5.8500	-0.847%	28	559	-86.838%
2025-11-12	5.9500	6.5000	5.9000	5.9000	0.000%	72	585	-86.949%
2025-11-11	6.2500	6.4000	5.8000	5.9000	-4.065%	85	617	-86.949%
2025-11-10	6.4000	6.5000	6.1000	6.1500	-12.143%	72	666	-87.480%
2025-11-07	7.0700	7.2100	7.0000	7.0000	-0.990%	4	723	-89.000%
2025-11-06	6.5100	7.0700	6.5100	7.0700	+19.831%	7	722	-89.109%
2025-11-05	5.7500	5.9000	5.7500	5.9000	+0.855%	2	723	-86.949%
2025-11-04	5.8500	5.8500	5.8500	5.8500	+8.534%	2	723	-86.838%
2025-11-03	5.5200	5.5200	5.3900	5.3900	-8.644%	6	725	-85.714%
2025-10-31	5.5600	5.9000	5.5600	5.9000	+13.462%	6	725	-86.949%
2025-10-30	5.1500	5.3000	5.0000	5.2000	+1.961%	21	725	-85.192%
2025-10-29	4.9000	5.1000	4.7300	5.1000	+8.511%	89	718	-84.902%
2025-10-28	4.4000	4.9000	4.4000	4.7000	-6.000%	69	668	-83.617%
2025-10-27	5.0000	5.1000	4.7400	5.0000	-7.407%	76	554	-84.600%
2025-10-24	5.4000	5.4000	5.4000	5.4000	-4.255%	2	554	-85.741%
2025-10-21	5.6500	5.6500	5.6400	5.6400	-10.476%	2	554	-86.348%
2025-10-17	6.2700	6.3000	6.2700	6.3000	-3.077%	3	555	-87.778%
2025-10-15	6.5000	6.5000	6.5000	6.5000	-8.451%	1	554	-88.154%
2025-10-14	7.1000	7.1000	7.1000	7.1000	+10.764%	1	554	-89.155%
2025-10-10	6.4100	6.4100	6.4100	6.4100	+6.833%	2	554	-87.988%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+4.348%	1	555	-87.167%
2025-10-07	5.5500	5.8000	5.5500	5.7500	+6.481%	66	492	-86.609%
2025-10-06	5.2500	5.4100	5.2500	5.4000	0.000%	91	492	-85.741%
2025-10-01	5.4000	5.4500	5.4000	5.4000	+0.935%	13	410	-85.741%
2025-09-30	5.5500	5.5500	5.3500	5.3500	-6.957%	8	397	-85.607%
2025-09-25	5.7500	5.7500	5.7500	5.7500	-2.542%	4	391	-86.609%
2025-09-24	5.9000	5.9000	5.9000	5.9000	-2.156%	6	395	-86.949%
2025-09-23	6.0300	6.0300	6.0300	6.0300	+8.649%	1	398	-87.231%
2025-09-19	5.5500	5.5500	5.5500	5.5500	-7.500%	12	398	-86.126%
2025-09-16	6.0000	6.0000	6.0000	6.0000	+0.840%	1	398	-87.167%
2025-09-15	5.8500	6.0500	5.8500	5.9500	0.000%	7	398	-87.059%
2025-09-12	5.9500	5.9500	5.9500	5.9500	-12.500%	4	395	-87.059%
2025-09-02	6.8000	6.8000	6.8000	6.8000	+11.842%	2	391	-88.676%
2025-08-28	6.0800	6.0800	6.0800	6.0800	-7.176%	1	393	-87.336%
2025-08-26	6.4000	6.5500	6.4000	6.5500	+7.377%	2	393	-88.244%
2025-08-25	6.1000	6.1000	6.1000	6.1000	-9.091%	4	392	-87.377%
2025-08-20	6.7100	6.7100	6.7100	6.7100	+7.360%	2	392	-88.525%
2025-08-18	6.2000	6.2500	6.2000	6.2500	+6.838%	3	391	-87.680%
2025-08-14	5.8500	5.8500	5.8000	5.8500	0.000%	3	391	-86.838%
2025-08-13	5.8500	5.8500	5.8500	5.8500	+7.934%	1	389	-86.838%
2025-08-12	5.4200	5.4200	5.4200	5.4200	-11.870%	10	388	-85.793%
2025-08-08	6.1500	6.1500	6.1500	6.1500	-1.600%	1	388	-87.480%
2025-08-07	6.1000	6.2500	6.1000	6.2500	+4.167%	2	387	-87.680%
2025-08-06	6.0000	6.0000	6.0000	6.0000	+0.840%	1	385	-87.167%
2025-08-05	5.9500	5.9500	5.9500	5.9500	+8.182%	1	384	-87.059%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-10.859%	5	384	-86.000%
2025-08-01	6.0500	6.1700	6.0500	6.1700	+16.415%	2	384	-87.520%
2025-07-31	5.1000	5.3000	5.1000	5.3000	-19.575%	3	383	-85.472%
2025-07-21	6.5900	6.5900	6.5900	6.5900	-10.946%	1	383	-88.316%
2025-07-09	7.3200	7.4900	7.3200	7.4000	-5.732%	3	383	-89.595%
2025-07-07	7.7900	8.0400	7.7200	7.8500	+1.030%	8	384	-90.191%
2025-07-03	7.8900	7.8900	7.7500	7.7700	-5.474%	4	385	-90.090%
2025-07-02	8.3400	8.3400	8.2200	8.2200	-4.419%	2	385	-90.633%
2025-06-27	8.4900	8.6000	8.4000	8.6000	-1.376%	6	385	-91.047%
2025-06-26	9.1900	9.1900	8.7200	8.7200	-4.176%	3	385	-91.170%
2025-06-25	9.1900	9.2200	9.1000	9.1000	-1.087%	8	386	-91.538%
2025-06-24	9.5000	9.5000	9.2000	9.2000	-13.615%	2	388	-91.630%
2025-06-20	10.7400	10.7400	10.6000	10.6500	+1.429%	12	388	-92.770%
2025-06-16	10.4200	10.5000	10.4200	10.5000	+0.962%	3	389	-92.667%
2025-06-12	10.5700	10.5700	10.4000	10.4000	-0.478%	4	390	-92.596%
2025-06-11	10.4900	10.4900	10.4500	10.4500	-5.000%	2	390	-92.632%
2025-06-10	11.0000	11.0000	11.0000	11.0000	+1.852%	4	390	-93.000%
2025-06-09	10.8000	10.8000	10.8000	10.8000	-1.189%	10	392	-92.870%
2025-06-06	10.8900	10.9300	10.7500	10.9300	-1.532%	18	392	-92.955%
2025-06-05	11.1900	11.1900	11.1000	11.1000	-3.896%	2	394	-93.063%
2025-06-04	11.8400	11.8400	11.5500	11.5500	-4.938%	11	394	-93.333%
2025-06-03	12.2400	12.2400	12.1500	12.1500	-1.858%	2	396	-93.663%
2025-06-02	12.4900	12.4900	12.3800	12.3800	-1.746%	4	396	-93.780%
2025-05-30	12.6900	12.6900	12.6000	12.6000	-1.946%	4	396	-93.889%
2025-05-28	12.8900	12.8900	12.7500	12.8500	+1.984%	4	396	-94.008%
2025-05-27	12.6900	12.6900	12.6000	12.6000	-1.563%	2	396	-93.889%
2025-05-15	12.9000	12.9500	12.8000	12.8000	-5.185%	4	396	-93.984%
2025-05-14	13.1500	13.5000	13.1500	13.5000	+1.048%	11	395	-94.296%
2025-05-13	13.4500	13.4500	13.3600	13.3600	-4.571%	21	405	-94.237%
2025-05-12	14.4400	14.4400	14.0000	14.0000	-12.773%	11	394	-94.500%
2025-05-09	16.0500	16.0500	16.0500	16.0500	+2.753%	4	385	-95.202%
2025-05-08	15.6200	15.6200	15.6200	15.6200	-9.971%	30	385	-95.070%
2025-05-07	17.2500	17.3500	17.2500	17.3500	+2.967%	2	415	-95.562%
2025-05-06	16.6500	16.8500	16.6400	16.8500	+4.205%	105	415	-95.430%
2025-05-02	15.6900	16.1700	15.6900	16.1700	-4.489%	4	403	-95.238%
2025-05-01	16.1700	17.0000	16.1000	16.9300	-30.954%	37	404	-95.452%
2025-04-24	24.5200	24.5200	24.5200	24.5200	-26.411%	1	390	-96.860%
2025-04-21	33.3200	33.3200	33.3200	33.3200	+30.156%	1	389	-97.689%
2025-04-14	25.4900	25.6100	25.4900	25.6000	-0.583%	12	390	-96.992%
2025-04-11	27.3900	27.3900	25.7500	25.7500	-28.670%	30	393	-97.010%
2025-04-08	36.1000	36.1000	36.1000	36.1000	+2.996%	1	391	-97.867%
2025-04-07	36.7700	36.7700	33.5200	35.0500	+13.065%	4	390	-97.803%
2025-04-04	31.0000	31.0000	31.0000	31.0000	+19.969%	2	387	-97.516%
2025-04-03	27.0000	27.0000	25.8400	25.8400	+9.030%	2	387	-97.020%
2025-04-02	23.6000	23.7000	23.6000	23.7000	-3.698%	3	388	-96.751%
2025-04-01	24.6100	24.6100	24.6100	24.6100	-8.172%	1	385	-96.871%
2025-03-31	27.2300	27.5000	26.5000	26.8000	+8.943%	7	385	-97.127%
2025-03-28	23.2000	24.6000	23.2000	24.6000	+20.000%	16	386	-96.870%
2025-03-26	20.5000	20.5000	20.5000	20.5000	+0.737%	1	385	-96.244%
2025-03-24	20.8500	20.8500	20.2000	20.3500	-7.919%	7	385	-96.216%
2025-03-20	22.2500	22.3600	21.5500	22.1000	-2.212%	201	384	-96.516%
2025-03-19	22.6000	22.6000	22.6000	22.6000	-4.601%	1	330	-96.593%
2025-03-18	23.8000	23.8000	23.6900	23.6900	+6.953%	4	331	-96.750%
2025-03-17	22.1500	22.1500	22.1500	22.1500	-2.423%	2	327	-96.524%
2025-03-14	22.7000	22.7000	22.7000	22.7000	-7.948%	2	327	-96.608%
2025-03-12	24.7400	24.7400	24.6600	24.6600	-4.567%	12	327	-96.878%
2025-03-11	25.8400	25.8400	25.8400	25.8400	-1.374%	1	327	-97.020%
2025-03-10	25.2000	26.2000	25.2000	26.2000	+12.931%	45	328	-97.061%
2025-03-03	20.5000	23.2000	20.5000	23.2000	+7.807%	5	283	-96.681%
2025-02-28	21.5200	21.5200	21.5200	21.5200	+3.961%	6	286	-96.422%
2025-02-27	20.2000	20.7000	20.2000	20.7000	+8.547%	77	283	-96.280%
2025-02-26	19.0700	19.0700	19.0700	19.0700	-2.205%	1	206	-95.962%
2025-02-25	19.5000	19.5000	19.5000	19.5000	+5.691%	1	204	-96.051%
2025-02-24	18.6700	18.6700	18.4500	18.4500	+8.850%	2	204	-95.827%
2025-02-12	16.9500	16.9500	16.9500	16.9500	-0.294%	2	202	-95.457%
2025-02-07	17.0000	17.0000	17.0000	17.0000	+1.432%	2	200	-95.471%
2025-01-30	17.0000	17.0000	16.7400	16.7600	+33.546%	26	199	-95.406%
2025-01-24	12.4000	12.5500	12.4000	12.5500	-18.081%	102	173	-93.865%
2025-01-21	15.4000	15.4000	15.3200	15.3200	-11.954%	2	172	-94.974%
2025-01-13	17.3000	17.4000	17.3000	17.4000	+4.317%	111	172	-95.575%
2025-01-10	17.5000	17.5000	16.6800	16.6800	+5.237%	4	93	-95.384%
2025-01-06	15.7000	15.8500	15.7000	15.8500	+1.929%	2	92	-95.142%
2024-12-27	15.4500	15.5500	15.4500	15.5500	+9.894%	102	92	-95.048%
2024-12-06	14.2500	14.2500	14.1500	14.1500	-9.527%	4	41	-94.558%
2024-11-26	15.6400	15.6400	15.6400	15.6400	-12.036%	1	41	-95.077%
2024-11-19	17.7800	17.7800	17.7800	17.7800	+5.207%	1	41	-95.669%
2024-11-18	17.0000	17.0000	16.9000	16.9000	+6.289%	2	40	-95.444%
2024-11-08	15.9000	15.9000	15.9000	15.9000	+4.262%	2	40	-95.157%
2024-11-07	15.2500	15.2500	15.2500	15.2500	-25.682%	10	39	-94.951%
2024-10-31	20.1500	20.5200	20.1500	20.5200	+24.742%	2	29	-96.248%
2024-10-30	16.4500	16.4500	16.4500	16.4500	-6.000%	2	28	-95.319%
2024-10-28	17.5000	17.5000	17.5000	17.5000	-1.961%	10	26	-95.600%
2024-10-25	17.8500	17.8500	17.8500	17.8500	+0.563%	4	17	-95.686%
2024-10-23	17.7800	18.3500	17.7500	17.7500	-13.835%	6	18	-95.662%
2024-10-16	20.6000	20.6000	20.6000	20.6000	+8.937%	1	12	-96.262%
2024-10-14	18.9100	18.9100	18.9100	18.9100	+2.271%	10	11	-95.928%
2024-09-26	18.4900	18.4900	18.4900	18.4900	0.000%	1	1	-95.836%