Dark

MSFT20270115P340
MSFT Jan 15 2027 340.00 Put (MSFT270115P00340000)
option OPRA

EOD

Aug 3, 2026

3.20-27.273%(-1.20)1,958

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.4000	3.6400	3.1000	3.2000	-27.273%	1,958	10,022	0.000%
2026-07-31	4.9300	5.1500	4.3700	4.4000	-12.000%	125	10,329	-27.273%
2026-07-30	6.3000	6.3000	4.7000	5.0000	-65.374%	1,745	10,380	-36.000%
2026-07-29	14.4500	14.7600	12.4800	14.4400	+1.333%	104	11,135	-77.839%
2026-07-28	13.6000	14.2500	13.0500	14.2500	-1.520%	146	11,084	-77.544%
2026-07-27	15.0100	15.0100	14.0000	14.4700	-15.380%	35	11,073	-77.885%
2026-07-24	17.5100	17.5100	16.5900	17.1000	-8.556%	124	11,075	-81.287%
2026-07-23	17.6500	19.4000	17.3400	18.7000	+13.059%	116	11,058	-82.888%
2026-07-22	15.4500	16.8000	15.4500	16.5400	+13.912%	98	11,002	-80.653%
2026-07-21	14.2900	14.6000	14.1000	14.5200	+2.979%	43	11,038	-77.961%
2026-07-20	16.4500	16.4500	13.8000	14.1000	-11.041%	189	11,032	-77.305%
2026-07-17	16.3500	17.1200	15.8000	15.8500	+11.228%	50	10,970	-79.811%
2026-07-16	16.1400	16.1400	14.0000	14.2500	-12.577%	574	10,946	-77.544%
2026-07-15	17.5800	17.5800	15.5000	16.3000	-11.026%	34	11,279	-80.368%
2026-07-14	19.1500	19.2200	17.5000	18.3200	+8.402%	156	11,267	-82.533%
2026-07-13	17.7500	18.0400	16.4000	16.9000	-8.993%	207	11,370	-81.065%
2026-07-10	17.1700	18.9000	17.1700	18.5700	-1.223%	48	11,259	-82.768%
2026-07-09	20.0500	20.2500	18.8000	18.8000	+1.348%	73	11,228	-82.979%
2026-07-08	18.6500	18.6800	18.3500	18.5500	+7.225%	71	11,225	-82.749%
2026-07-07	16.6100	17.6000	16.3000	17.3000	-5.464%	76	11,231	-81.503%
2026-07-06	18.9000	19.0500	18.2000	18.3000	+5.476%	92	11,278	-82.514%
2026-07-02	18.0000	18.0000	17.3500	17.3500	-5.191%	31	11,288	-81.556%
2026-07-01	20.0200	20.0200	18.0500	18.3000	-17.044%	173	11,288	-82.514%
2026-06-30	22.4200	23.0500	21.5000	22.0600	-6.920%	161	11,223	-85.494%
2026-06-29	21.4000	24.0600	20.2000	23.7000	+3.947%	270	11,219	-86.498%
2026-06-26	27.4000	27.4000	22.4000	22.8000	-20.833%	74	11,147	-85.965%
2026-06-25	23.9100	30.0100	23.9100	28.8000	+28.974%	1,651	11,021	-88.889%
2026-06-24	20.4200	22.3300	19.9500	22.3300	+7.614%	3,566	10,192	-85.670%
2026-06-23	20.6000	20.8500	19.9500	20.7500	-5.639%	35	8,804	-84.578%
2026-06-22	20.1500	22.6600	20.1500	21.9900	+10.614%	945	8,239	-85.448%
2026-06-18	19.4700	20.5500	19.0500	19.8800	+1.584%	339	7,972	-83.903%
2026-06-17	16.3900	19.6000	16.3600	19.5700	+23.082%	992	7,972	-83.648%
2026-06-16	15.9000	15.9000	15.3000	15.9000	+11.345%	32	7,972	-79.874%
2026-06-15	15.2000	15.2400	14.2000	14.2800	-19.322%	66	7,979	-77.591%
2026-06-12	17.4600	19.2000	17.3400	17.7000	+0.397%	162	7,980	-81.921%
2026-06-11	16.4500	18.4000	16.3500	17.6300	+17.143%	442	7,992	-81.849%
2026-06-10	14.2000	15.0500	14.2000	15.0500	+5.837%	1,085	7,860	-78.738%
2026-06-09	12.7500	15.0000	12.5000	14.2200	+17.521%	211	7,453	-77.496%
2026-06-08	12.0500	12.6000	11.9500	12.1000	+3.154%	229	7,536	-73.554%
2026-06-05	10.2800	11.7500	10.2800	11.7300	+20.308%	505	7,672	-72.720%
2026-06-04	9.5500	9.7500	9.5500	9.7500	-5.888%	3	7,180	-67.179%
2026-06-03	9.5000	10.5500	9.5000	10.3600	+19.769%	394	7,179	-69.112%
2026-06-02	7.8500	8.6500	7.8500	8.6500	+27.770%	32	6,934	-63.006%
2026-06-01	6.4000	6.8100	6.0800	6.7700	-4.648%	268	6,941	-52.733%
2026-05-29	8.8400	8.8400	7.1000	7.1000	-27.179%	93	7,007	-54.930%
2026-05-28	10.8200	10.8200	9.7500	9.7500	-14.996%	14	7,047	-67.179%
2026-05-27	11.6500	11.6500	11.4700	11.4700	+1.956%	171	7,048	-72.101%
2026-05-26	11.1400	11.3000	11.1000	11.2500	+3.782%	50	7,047	-71.556%
2026-05-22	11.1300	11.1300	10.8200	10.8400	-2.780%	5	7,058	-70.480%
2026-05-21	11.0500	11.2500	11.0500	11.1500	0.000%	56	7,056	-71.300%
2026-05-20	11.9500	11.9500	11.0500	11.1500	-2.107%	12	7,056	-71.300%
2026-05-19	10.2000	11.3900	10.2000	11.3900	+3.170%	11	7,061	-71.905%
2026-05-18	11.4200	11.6000	11.0400	11.0400	-1.429%	16	7,061	-71.014%
2026-05-15	12.0500	12.0500	10.5500	11.2000	-13.178%	39	7,061	-71.429%
2026-05-14	13.8000	13.9500	12.6500	12.9000	-3.371%	61	7,079	-75.194%
2026-05-13	13.7500	13.7500	13.1000	13.3500	+5.952%	80	7,134	-76.030%
2026-05-12	12.5000	12.6200	12.3500	12.6000	+3.533%	56	7,134	-74.603%
2026-05-11	12.6000	12.6000	12.1700	12.1700	+4.464%	4	7,134	-73.706%
2026-05-08	11.5100	11.6500	11.1500	11.6500	+12.019%	70	7,120	-72.532%
2026-05-07	10.1000	10.6000	9.9000	10.4000	-9.329%	31	7,128	-69.231%
2026-05-06	12.3500	12.3500	11.0000	11.4700	-0.261%	101	7,125	-72.101%
2026-05-05	11.7500	12.0500	11.4500	11.5000	-1.288%	62	7,194	-72.174%
2026-05-04	12.0500	12.0500	11.0800	11.6500	+0.866%	80	7,175	-72.532%
2026-05-01	12.3000	12.3000	11.5500	11.5500	-9.055%	35	7,167	-72.294%
2026-04-30	13.5900	14.6000	12.7000	12.7000	+7.627%	779	7,167	-74.803%
2026-04-29	12.2500	12.2500	11.8000	11.8000	+2.431%	58	6,496	-72.881%
2026-04-28	12.5900	13.0000	11.5000	11.5200	-4.950%	93	6,479	-72.222%
2026-04-27	12.5000	12.5000	12.1200	12.1200	-2.258%	505	6,420	-73.597%
2026-04-24	13.0500	13.0500	12.3000	12.4000	-10.598%	186	6,653	-74.194%
2026-04-23	12.2200	13.9000	12.2200	13.8700	+29.023%	22	6,684	-76.929%
2026-04-22	11.5800	11.5800	10.7500	10.7500	-11.885%	866	6,674	-70.233%
2026-04-21	12.7600	12.7600	12.1200	12.2000	-5.792%	18	5,820	-73.770%
2026-04-20	12.5500	13.3000	12.5500	12.9500	+3.766%	62	5,805	-75.290%
2026-04-17	12.6000	12.7800	11.7500	12.4800	-9.565%	393	5,831	-74.359%
2026-04-16	13.6800	14.5100	13.5500	13.8000	-7.071%	32	5,883	-76.812%
2026-04-15	17.5000	17.5000	14.4500	14.8500	-18.852%	194	5,887	-78.451%
2026-04-14	19.3000	19.3000	18.3000	18.3000	-12.146%	100	5,983	-82.514%
2026-04-13	23.5300	23.7500	20.7500	20.8300	-12.479%	97	5,953	-84.638%
2026-04-10	22.5500	24.0100	22.5500	23.8000	+4.386%	377	5,951	-86.555%
2026-04-09	23.9600	24.4500	22.7100	22.8000	-0.131%	84	5,957	-85.965%
2026-04-08	20.6000	23.5000	20.5000	22.8300	-6.242%	118	5,954	-85.983%
2026-04-07	24.4500	24.9000	24.1000	24.3500	+3.749%	85	5,957	-86.858%
2026-04-06	24.0000	24.0700	23.4500	23.4700	-3.811%	56	5,952	-86.366%
2026-04-02	24.7000	24.7500	24.3000	24.4000	-3.557%	17	5,929	-86.885%
2026-04-01	24.4500	25.3000	24.0600	25.3000	+2.846%	8	5,929	-87.352%
2026-03-31	26.5000	26.7300	24.6000	24.6000	-17.698%	6	5,932	-86.992%
2026-03-30	28.6000	29.9200	27.2000	29.8900	-0.928%	72	5,933	-89.294%
2026-03-27	29.1700	30.3500	28.9000	30.1700	+12.156%	45	5,912	-89.393%
2026-03-26	23.5400	27.0000	23.5100	26.9000	+8.206%	80	5,923	-88.104%
2026-03-25	22.5500	25.1000	22.5500	24.8600	+3.154%	117	5,915	-87.128%
2026-03-24	22.5000	24.3800	22.5000	24.1000	+14.218%	87	5,873	-86.722%
2026-03-23	21.1000	21.7000	20.3000	21.1000	-9.442%	47	5,861	-84.834%
2026-03-20	21.0000	23.3000	21.0000	23.3000	+13.936%	81	5,801	-86.266%
2026-03-19	20.4500	20.4500	20.0500	20.4500	+3.544%	60	5,817	-84.352%
2026-03-18	17.9500	19.7500	17.9500	19.7500	+11.645%	21	5,790	-83.797%
2026-03-17	17.1500	18.0500	17.1500	17.6900	-2.265%	117	5,790	-81.911%
2026-03-16	19.2500	19.5900	17.9000	18.1000	-9.950%	65	5,716	-82.320%
2026-03-13	17.9500	20.1000	17.8000	20.1000	+10.137%	102	5,732	-84.080%
2026-03-12	18.1700	18.2500	17.8900	18.2500	+3.107%	1,038	5,871	-82.466%
2026-03-11	18.2500	18.5000	17.7000	17.7000	-2.854%	47	5,155	-81.921%
2026-03-10	18.7500	18.7500	17.5500	18.2200	+1.278%	17	5,148	-82.437%
2026-03-09	19.2000	19.2500	17.9900	17.9900	-1.262%	19	5,162	-82.212%
2026-03-06	17.7700	18.2200	17.4000	18.2200	-0.437%	60	5,161	-82.437%
2026-03-05	18.3500	18.5000	17.6500	18.3000	+3.390%	94	5,172	-82.514%
2026-03-04	19.0600	19.0600	17.0000	17.7000	-5.701%	36	5,107	-81.921%
2026-03-03	20.6500	20.6500	18.1000	18.7700	-3.297%	52	5,070	-82.952%
2026-03-02	21.0500	21.0500	18.6000	19.4100	-6.683%	110	5,082	-83.514%
2026-02-27	21.5500	21.5500	20.3000	20.8000	+11.349%	72	5,029	-84.615%
2026-02-26	18.0700	18.6800	17.4500	18.6800	+1.247%	372	5,031	-82.869%
2026-02-25	18.5800	18.8700	18.3500	18.4500	-12.143%	17	4,661	-82.656%
2026-02-24	21.8500	21.8500	20.8500	21.0000	-7.121%	48	4,661	-84.762%
2026-02-23	19.7100	22.8000	19.7100	22.6100	+21.887%	149	4,593	-85.847%
2026-02-20	18.3500	18.8300	18.0400	18.5500	-1.225%	110	4,634	-82.749%
2026-02-19	18.9500	19.0000	18.5800	18.7800	+2.288%	33	4,528	-82.961%
2026-02-18	18.1600	18.3600	18.0000	18.3600	-3.824%	7	4,536	-82.571%
2026-02-17	19.6100	20.0500	19.0800	19.0900	+0.633%	69	4,537	-83.237%
2026-02-13	18.1800	19.0500	18.0500	18.9700	+4.807%	35	4,513	-83.131%
2026-02-12	19.1500	19.1500	17.4500	18.1000	+4.928%	32	4,513	-82.320%
2026-02-11	16.5500	18.2700	16.4700	17.2500	+12.013%	70	4,521	-81.449%
2026-02-10	15.0500	15.4000	14.2300	15.4000	0.000%	30	4,485	-79.221%
2026-02-09	18.0000	18.0000	14.9000	15.4000	-15.524%	19	4,486	-79.221%
2026-02-06	19.4300	21.5000	17.9300	18.2300	-12.187%	769	4,471	-82.447%
2026-02-05	16.1000	21.0000	16.1000	20.7600	+42.485%	152	4,400	-84.586%
2026-02-04	14.6500	15.1500	14.0000	14.5700	-3.828%	37	4,368	-78.037%
2026-02-03	13.9000	15.8600	13.8000	15.1500	+21.200%	620	4,358	-78.878%
2026-02-02	12.0400	12.9300	12.0400	12.5000	+0.806%	14	3,934	-74.400%
2026-01-30	11.7700	13.0500	11.3000	12.4000	+2.310%	657	3,923	-74.194%
2026-01-29	10.3000	14.2500	10.3000	12.1200	+68.333%	557	3,323	-73.597%
2026-01-28	7.0500	7.2000	7.0500	7.2000	+3.597%	117	2,872	-55.556%
2026-01-27	7.1500	7.1500	6.9500	6.9500	-11.465%	14	2,764	-53.957%
2026-01-26	8.1000	8.1000	7.7500	7.8500	-3.681%	23	2,778	-59.236%
2026-01-23	8.5500	8.5500	7.6500	8.1500	-13.757%	12	2,783	-60.736%
2026-01-22	9.5500	9.5500	9.4500	9.4500	-6.897%	12	2,788	-66.138%
2026-01-21	9.2500	11.2800	9.2500	10.1500	+9.967%	35	2,776	-68.473%
2026-01-20	9.3000	9.4000	9.0000	9.2300	+12.151%	228	2,759	-65.330%
2026-01-16	8.9300	8.9300	8.2000	8.2300	-12.910%	8	2,575	-61.118%
2026-01-15	8.6000	9.4500	8.6000	9.4500	+3.279%	14	2,575	-66.138%
2026-01-14	8.5300	9.1500	8.5300	9.1500	+11.314%	13	2,562	-65.027%
2026-01-13	8.2000	8.2400	7.8500	8.2200	+15.775%	28	2,554	-61.071%
2026-01-09	8.0800	8.1000	7.1000	7.1000	-6.579%	20	2,529	-54.930%
2026-01-08	7.5500	7.6500	7.5000	7.6000	+8.262%	33	2,512	-57.895%
2026-01-07	7.0000	7.0200	6.7000	7.0200	-7.632%	316	2,479	-54.416%
2026-01-05	8.3000	8.5000	7.5000	7.6000	-8.434%	6	2,204	-57.895%
2026-01-02	8.0000	8.5500	8.0000	8.3000	+17.730%	10	2,198	-61.446%
2025-12-31	7.0300	7.0500	7.0300	7.0500	+6.015%	2	2,189	-54.610%
2025-12-30	6.8000	6.8000	6.6500	6.6500	-5.807%	203	2,189	-51.880%
2025-12-29	7.0600	7.0600	7.0600	7.0600	-7.105%	3	2,014	-54.674%
2025-12-22	7.6000	7.6000	7.6000	7.6000	-0.783%	1	2,011	-57.895%
2025-12-18	7.6600	7.6600	7.6600	7.6600	-10.930%	2	2,010	-58.225%
2025-12-17	8.6000	8.6000	8.6000	8.6000	-1.376%	1	2,008	-62.791%
2025-12-16	9.0100	9.0500	8.7200	8.7200	-8.307%	12	2,008	-63.303%
2025-12-15	9.6000	9.6000	9.5100	9.5100	+7.336%	2	1,999	-66.351%
2025-12-11	8.8600	8.8600	8.8600	8.8600	-4.731%	2	1,997	-63.883%
2025-12-10	8.8000	9.3000	8.8000	9.3000	+16.981%	19	1,997	-65.591%
2025-12-09	7.9000	8.0500	7.9000	7.9500	-0.501%	9	1,978	-59.748%
2025-12-08	7.9900	7.9900	7.9900	7.9900	+1.525%	1	1,977	-59.950%
2025-11-28	8.1500	8.1500	7.8700	7.8700	-7.412%	13	1,977	-59.339%
2025-11-26	8.5000	8.5000	8.5000	8.5000	-7.609%	1	1,968	-62.353%
2025-11-25	9.2000	9.2000	9.2000	9.2000	-9.360%	15	1,968	-65.217%
2025-11-21	11.3000	11.3500	10.1400	10.1500	+31.818%	99	1,983	-68.473%
2025-11-20	7.7000	7.7000	7.7000	7.7000	-12.000%	1	1,939	-58.442%
2025-11-19	8.4500	8.7500	8.4500	8.7500	-5.405%	15	1,939	-63.429%
2025-11-18	8.5000	9.2500	8.5000	9.2500	+27.235%	17	1,942	-65.405%
2025-11-13	7.2700	7.2700	7.2700	7.2700	+1.678%	1	1,927	-55.983%
2025-11-11	7.2300	7.2700	7.0500	7.1500	-2.055%	18	1,938	-55.245%
2025-11-10	7.2500	7.3000	7.2500	7.3000	-10.099%	2	1,938	-56.164%
2025-11-06	7.5800	8.1200	7.5800	8.1200	+18.540%	3	1,940	-60.591%
2025-11-04	6.8500	6.8500	6.8500	6.8500	+8.730%	15	1,939	-53.285%
2025-11-03	6.3500	6.3500	6.3000	6.3000	-7.353%	15	1,967	-49.206%
2025-10-31	6.2000	6.8000	6.2000	6.8000	+13.333%	3	1,967	-52.941%
2025-10-30	5.8000	6.0000	5.8000	6.0000	+3.806%	6	1,964	-46.667%
2025-10-29	5.6500	5.7800	5.6500	5.7800	+9.057%	4	1,964	-44.637%
2025-10-28	5.0500	5.6000	5.0500	5.3000	-6.195%	20	1,954	-39.623%
2025-10-27	5.6500	5.6500	5.6500	5.6500	-8.130%	6	1,954	-43.363%
2025-10-24	6.1500	6.1500	6.1500	6.1500	-5.385%	1	1,954	-47.967%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+0.309%	1	1,954	-50.769%
2025-10-21	6.4800	6.4800	6.4800	6.4800	-9.371%	56	1,954	-50.617%
2025-10-17	7.1800	7.1800	7.1500	7.1500	0.000%	2	1,898	-55.245%
2025-10-15	7.1500	7.1500	7.1500	7.1500	+0.704%	10	1,897	-55.245%
2025-10-14	8.0000	8.0000	7.1000	7.1000	-2.740%	11	1,907	-54.930%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-0.950%	6	1,917	-56.164%
2025-10-10	6.6000	7.3700	6.6000	7.3700	+16.063%	6	1,920	-56.581%
2025-10-08	6.3500	6.3500	6.3500	6.3500	-3.053%	1	1,925	-49.606%
2025-10-07	6.3500	6.5500	6.3500	6.5500	+5.645%	48	1,927	-51.145%
2025-10-06	6.2000	6.2000	5.9500	6.2000	+0.813%	239	1,927	-48.387%
2025-10-02	6.1500	6.1500	6.1500	6.1500	0.000%	4	1,918	-47.967%
2025-09-30	6.3500	6.3500	6.1500	6.1500	-7.519%	10	1,918	-47.967%
2025-09-26	6.2200	6.6500	6.2200	6.6500	+0.758%	3	1,918	-51.880%
2025-09-25	6.6000	6.6000	6.6000	6.6000	-1.493%	9	1,918	-51.515%
2025-09-24	6.7000	6.7000	6.7000	6.7000	-3.179%	12	1,918	-52.239%
2025-09-23	6.7500	6.9200	6.7500	6.9200	+9.494%	5	1,924	-53.757%
2025-09-19	6.3200	6.3200	6.3200	6.3200	-10.355%	1	1,920	-49.367%
2025-09-17	7.0500	7.0500	7.0500	7.0500	+2.174%	1	1,921	-54.610%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+0.730%	1	1,921	-53.623%
2025-09-15	6.8500	6.8500	6.8500	6.8500	+0.735%	1	1,921	-53.285%
2025-09-12	6.7500	6.8000	6.7500	6.8000	-8.725%	4	1,921	-52.941%
2025-09-11	7.4500	7.4500	7.4500	7.4500	-1.325%	1	1,922	-57.047%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+0.667%	10	1,922	-57.616%
2025-09-09	7.4500	7.5000	7.4500	7.5000	+0.134%	31	1,922	-57.333%
2025-09-08	7.6500	7.6500	7.4900	7.4900	-8.659%	9	1,910	-57.276%
2025-09-05	8.0000	8.2000	7.9800	8.2000	+10.811%	4	1,911	-60.976%
2025-09-03	7.4000	7.4000	7.4000	7.4000	-1.987%	1	1,910	-56.757%
2025-09-02	7.5500	7.5500	7.5500	7.5500	+2.721%	1	1,909	-57.616%
2025-08-26	7.3500	7.3500	7.3500	7.3500	+1.379%	10	1,919	-56.463%
2025-08-22	7.2500	7.2500	7.2500	7.2500	-2.685%	1	1,919	-55.862%
2025-08-19	7.4500	7.4500	7.4500	7.4500	+12.879%	3	1,919	-57.047%
2025-08-14	6.6500	6.6500	6.6000	6.6000	+4.762%	2	1,919	-51.515%
2025-08-11	6.3000	6.3000	6.3000	6.3000	+2.439%	4	1,919	-49.206%
2025-08-04	6.2500	6.2500	6.1500	6.1500	-9.426%	3	1,923	-47.967%
2025-08-01	6.7900	6.7900	6.7900	6.7900	+16.068%	1	1,923	-52.872%
2025-07-31	5.2000	5.8500	5.2000	5.8500	-22.925%	15	1,924	-45.299%
2025-07-18	7.5900	7.5900	7.5900	7.5900	+0.530%	3	1,914	-57.839%
2025-07-17	7.5500	7.5500	7.5500	7.5500	-9.146%	1	1,911	-57.616%
2025-07-09	8.3100	8.3100	8.3100	8.3100	-2.579%	15	1,910	-61.492%
2025-07-08	8.7900	8.8900	8.5300	8.5300	-4.157%	24	1,924	-62.485%
2025-07-07	8.8000	8.9400	8.7500	8.9000	-0.112%	15	1,927	-64.045%
2025-07-03	8.8400	8.9100	8.7700	8.9100	-6.211%	7	1,926	-64.085%
2025-07-02	9.3400	9.5000	9.3000	9.5000	-1.758%	12	1,926	-66.316%
2025-07-01	9.8400	9.8400	9.6700	9.6700	+4.541%	4	1,932	-66.908%
2025-06-30	9.2500	9.2500	9.2500	9.2500	-4.639%	5	1,933	-65.405%
2025-06-27	9.4800	9.7000	9.4800	9.7000	-0.513%	6	1,938	-67.010%
2025-06-26	10.1500	10.2000	9.7500	9.7500	-4.412%	7	1,940	-67.179%
2025-06-25	10.2900	10.2900	10.2000	10.2000	-2.857%	4	1,942	-68.627%
2025-06-24	10.5000	10.5000	10.5000	10.5000	-11.765%	1	1,943	-69.524%
2025-06-20	11.7400	11.9900	11.5500	11.9000	+0.677%	24	1,943	-73.109%
2025-06-18	11.7000	11.8200	11.7000	11.8200	-3.510%	3	1,943	-72.927%
2025-06-17	12.2500	12.2500	12.2500	12.2500	+4.701%	1	1,943	-73.878%
2025-06-16	11.7000	11.7000	11.7000	11.7000	-2.905%	1	1,943	-72.650%
2025-06-13	12.0500	12.0500	12.0500	12.0500	+2.553%	2	1,943	-73.444%
2025-06-12	12.0000	12.0000	11.7500	11.7500	+0.256%	7	1,943	-72.766%
2025-06-11	11.6700	11.8500	11.6700	11.7200	-5.863%	72	1,943	-72.696%
2025-06-10	12.3900	12.4500	12.2500	12.4500	+1.633%	18	1,908	-74.297%
2025-06-09	12.3400	12.3400	12.2500	12.2500	-2.000%	2	1,908	-73.878%
2025-06-05	12.8500	12.8500	12.5000	12.5000	-3.846%	10	1,908	-74.400%
2025-06-04	13.2400	13.2400	13.0000	13.0000	-4.059%	8	1,916	-75.385%
2025-06-03	13.6400	13.6400	13.5500	13.5500	-2.166%	4	1,916	-76.384%
2025-06-02	14.1900	14.1900	13.8500	13.8500	-1.071%	9	1,916	-76.895%
2025-05-30	14.3900	14.3900	14.0000	14.0000	-2.643%	138	1,922	-77.143%
2025-05-28	14.4900	14.4900	14.3500	14.3800	+1.841%	6	1,921	-77.747%
2025-05-27	14.0200	14.2900	14.0200	14.1200	-11.473%	8	1,920	-77.337%
2025-05-23	15.9500	15.9500	15.9500	15.9500	+6.262%	8	1,920	-79.937%
2025-05-22	14.7800	15.0100	14.7800	15.0100	-3.348%	35	1,920	-78.681%
2025-05-21	15.3000	15.5300	15.3000	15.5300	+10.929%	2	1,928	-79.395%
2025-05-19	14.0000	14.0000	14.0000	14.0000	-4.110%	1	1,927	-77.143%
2025-05-16	14.6000	14.6000	14.6000	14.6000	-4.199%	20	1,926	-78.082%
2025-05-13	15.1300	15.2400	15.1300	15.2400	-1.804%	27	1,926	-79.003%
2025-05-12	15.5300	15.5300	15.5200	15.5200	-11.567%	5	1,927	-79.381%
2025-05-09	18.0800	18.0800	17.5500	17.5500	-9.302%	24	1,931	-81.766%
2025-05-07	19.0000	19.4500	19.0000	19.3500	+2.926%	23	1,941	-83.463%
2025-05-06	18.6000	18.8000	18.5500	18.8000	+3.925%	7	1,929	-82.979%
2025-05-02	18.2400	18.2400	18.0900	18.0900	-4.940%	4	1,927	-82.311%
2025-05-01	18.2900	19.1500	18.2900	19.0300	-25.431%	60	1,929	-83.184%
2025-04-25	25.5200	25.5200	25.5200	25.5200	-13.256%	2	1,900	-87.461%
2025-04-23	28.7800	29.6500	28.7800	29.4200	-15.241%	4	1,901	-89.123%
2025-04-21	34.7100	34.7100	34.7100	34.7100	+4.643%	3	1,902	-90.781%
2025-04-17	33.1700	33.1700	33.1700	33.1700	+4.472%	1	1,898	-90.353%
2025-04-16	31.7500	31.7500	31.7500	31.7500	+11.599%	2	1,898	-89.921%
2025-04-14	28.4000	28.5500	28.2600	28.4500	-1.215%	124	1,896	-88.752%
2025-04-11	30.3000	30.3000	28.8000	28.8000	+1.301%	18	1,689	-88.889%
2025-04-10	28.8000	28.8000	28.4300	28.4300	+5.024%	2	1,689	-88.744%
2025-04-09	38.7000	38.7000	27.0700	27.0700	-35.548%	3	1,691	-88.179%
2025-04-08	31.7000	42.0000	31.7000	42.0000	+10.381%	8	1,690	-92.381%
2025-04-07	41.5000	41.6300	37.4800	38.0500	+8.097%	29	1,694	-91.590%
2025-04-04	34.5500	35.9000	33.4000	35.2000	+15.410%	118	1,699	-90.909%
2025-04-03	31.1100	31.1100	29.2000	30.5000	+0.164%	128	1,735	-89.508%
2025-03-31	30.5900	30.5900	30.4500	30.4500	+12.778%	2	1,624	-89.491%
2025-03-28	27.0000	27.0000	27.0000	27.0000	+11.111%	2	1,625	-88.148%
2025-03-27	24.3000	24.3000	24.3000	24.3000	+0.621%	1	1,625	-86.831%
2025-03-26	24.1500	24.1500	24.1500	24.1500	+7.909%	1	1,625	-86.749%
2025-03-25	22.3800	22.3800	22.3800	22.3800	-3.493%	5	1,626	-85.702%
2025-03-24	23.1800	23.1900	23.1800	23.1900	-9.942%	15	1,621	-86.201%
2025-03-20	25.7500	25.7500	25.7500	25.7500	+2.183%	2	1,627	-87.573%
2025-03-19	25.5500	25.5500	25.2000	25.2000	-0.787%	3	1,626	-87.302%
2025-03-14	25.3500	25.4000	25.3500	25.4000	-11.867%	48	1,623	-87.402%
2025-03-13	28.8200	28.8200	28.8200	28.8200	-2.635%	1	1,599	-88.897%
2025-03-11	29.3500	29.6000	29.0000	29.6000	+2.387%	7	1,599	-89.189%
2025-03-10	29.0000	29.0000	28.9100	28.9100	+19.959%	15	1,597	-88.931%
2025-03-05	24.5500	24.5500	24.1000	24.1000	-7.308%	3	1,595	-86.722%
2025-03-03	26.0000	26.0000	26.0000	26.0000	+4.839%	6	1,592	-87.692%
2025-02-28	24.9000	25.0600	24.6000	24.8000	+2.692%	1,600	1,592	-87.097%
2025-02-27	24.1500	24.1500	24.1500	24.1500	+23.846%	1	881	-86.749%
2025-02-18	19.5000	19.5000	19.5000	19.5000	+2.362%	10	882	-83.590%
2025-02-13	19.6000	19.6000	19.0500	19.0500	-1.295%	20	882	-83.202%
2025-02-12	19.3200	19.3300	19.3000	19.3000	+2.116%	4	882	-83.420%
2025-02-10	18.9000	18.9000	18.9000	18.9000	-3.077%	1	883	-83.069%
2025-02-07	19.7000	19.7000	19.5000	19.5000	+5.978%	4	883	-83.590%
2025-02-06	18.4000	18.4000	18.4000	18.4000	-3.916%	1	883	-82.609%
2025-02-05	19.5500	19.5500	19.1500	19.1500	+0.525%	4	884	-83.290%
2025-02-04	19.4500	19.5000	19.0500	19.0500	-0.262%	17	883	-83.202%
2025-02-03	19.8500	19.8500	19.1000	19.1000	+2.688%	3	883	-83.246%
2025-01-31	18.6000	19.2500	18.6000	18.6000	-2.973%	20	883	-82.796%
2025-01-30	18.3500	19.4000	18.3500	19.1700	+24.238%	23	882	-83.307%
2025-01-29	15.3700	15.4300	15.3700	15.4300	-0.452%	3	867	-79.261%
2025-01-28	15.5000	15.5000	15.5000	15.5000	-12.774%	1	865	-79.355%
2025-01-27	17.6000	18.0800	17.6000	17.7700	+18.467%	21	865	-81.992%
2025-01-22	16.0000	16.0000	14.8700	15.0000	-13.295%	12	855	-78.667%
2025-01-17	17.3000	17.3000	17.3000	17.3000	-1.983%	2	855	-81.503%
2025-01-15	17.7500	17.7500	17.6500	17.6500	-10.178%	2	855	-81.870%
2025-01-13	19.6500	19.6500	19.6500	19.6500	+9.167%	170	854	-83.715%
2025-01-06	17.5000	18.0000	17.5000	18.0000	-2.965%	248	694	-82.222%
2025-01-03	18.7000	18.7000	18.5500	18.5500	-4.431%	12	624	-82.749%
2025-01-02	18.6900	19.6500	18.6900	19.4100	+14.176%	26	630	-83.514%
2024-12-27	17.9000	18.3000	17.0000	17.0000	+16.838%	46	629	-81.176%
2024-12-17	14.5500	14.5500	14.5500	14.5500	-5.703%	1	606	-78.007%
2024-12-09	15.4300	15.4300	15.4300	15.4300	-7.048%	3	606	-79.261%
2024-12-06	16.1700	16.6000	15.7300	16.6000	-9.537%	874	609	-80.723%
2024-11-27	18.3500	18.3500	18.3500	18.3500	-5.168%	1	368	-82.561%
2024-11-19	19.4400	19.4400	19.3500	19.3500	-0.514%	2	368	-83.463%
2024-11-18	19.5000	19.6500	19.3500	19.4500	-2.506%	170	368	-83.548%
2024-11-15	20.0500	20.0500	19.9500	19.9500	+14.261%	30	305	-83.960%
2024-11-14	17.4600	17.4600	17.4600	17.4600	-6.781%	2	290	-81.672%
2024-11-12	18.7400	18.7400	18.7300	18.7300	+1.518%	10	292	-82.915%
2024-11-11	18.5000	18.5000	18.4500	18.4500	+1.934%	53	292	-82.656%
2024-11-08	17.9800	18.1000	17.9800	18.1000	+0.892%	4	239	-82.320%
2024-11-07	17.8200	17.9400	17.6000	17.9400	-5.579%	44	239	-82.163%
2024-11-06	19.0000	19.0000	19.0000	19.0000	-12.118%	10	203	-83.158%
2024-11-05	21.3300	21.6900	21.3300	21.6200	-7.607%	12	213	-85.199%
2024-10-31	22.2300	23.4100	22.2300	23.4000	+26.623%	33	203	-86.325%
2024-10-30	18.4800	18.4800	18.4800	18.4800	-3.347%	10	170	-82.684%
2024-10-29	20.0000	20.0000	19.1200	19.1200	-5.813%	36	160	-83.264%
2024-10-28	20.3000	20.3000	20.3000	20.3000	+1.500%	1	159	-84.236%
2024-10-25	20.0000	20.0000	20.0000	20.0000	-11.544%	4	160	-84.000%
2024-10-16	23.7800	23.7800	22.6100	22.6100	-0.221%	63	158	-85.847%
2024-10-04	22.6600	22.6600	22.6600	22.6600	-3.574%	2	95	-85.878%
2024-10-03	23.5000	23.5000	23.5000	23.5000	+2.620%	3	94	-86.383%
2024-10-01	22.6500	23.1000	22.6500	22.9000	+9.048%	42	91	-86.026%
2024-09-27	21.0000	21.0000	21.0000	21.0000	+0.239%	2	57	-84.762%
2024-09-25	20.9500	20.9500	20.9500	20.9500	-0.946%	1	57	-84.726%
2024-09-24	21.1500	21.1500	21.1500	21.1500	+3.171%	1	58	-84.870%
2024-09-19	20.7100	20.7800	20.5000	20.5000	-4.651%	25	58	-84.390%
2024-09-18	22.0500	22.0500	21.5000	21.5000	+1.176%	11	33	-85.116%
2024-09-17	21.2500	21.2500	21.2500	21.2500	-5.514%	1	22	-84.941%
2024-09-16	21.8500	22.4900	21.4500	22.4900	0.000%	29	21	-85.771%