Dark

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

EOD

Sep 29, 2026

0.7600-3.797%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7600	0.7900	0.7200	0.7600	-3.797%	13	9,797	0.000%
2026-09-28	0.7500	0.7900	0.7500	0.7900	+1.282%	2	9,793	-3.797%
2026-09-25	0.7600	0.7800	0.7600	0.7800	-17.895%	13	9,794	-2.564%
2026-09-24	0.9500	0.9500	0.9500	0.9500	+11.765%	1	9,785	-20.000%
2026-09-23	0.9600	1.0900	0.8500	0.8500	-17.476%	36	9,785	-10.588%
2026-09-22	0.9900	1.0500	0.9600	1.0300	-8.036%	10	9,791	-26.214%
2026-09-21	1.1100	1.1200	1.0500	1.1200	-5.882%	18	9,790	-32.143%
2026-09-18	1.1900	1.1900	1.1900	1.1900	-5.556%	5	9,776	-36.134%
2026-09-17	1.1500	1.2600	1.1500	1.2600	-6.667%	13	9,776	-39.683%
2026-09-16	1.2700	1.3700	1.2500	1.3500	+3.846%	10	9,779	-43.704%
2026-09-15	1.2600	1.3600	1.2500	1.3000	+17.117%	135	9,778	-41.538%
2026-09-14	1.1500	1.2600	1.1000	1.1100	-26.974%	32	9,786	-31.532%
2026-09-10	1.4400	1.5200	1.3800	1.5200	+19.685%	538	9,781	-50.000%
2026-09-09	1.2700	1.2700	1.2700	1.2700	-8.633%	1	10,225	-40.157%
2026-09-08	1.3700	1.4500	1.3200	1.3900	+21.930%	28	10,226	-45.324%
2026-09-04	0.9900	1.1400	0.9900	1.1400	+10.680%	13	10,218	-33.333%
2026-09-03	1.4000	1.4000	1.0300	1.0300	-22.556%	11	10,218	-26.214%
2026-09-02	1.3600	1.4300	1.3300	1.3300	-5.000%	15	10,219	-42.857%
2026-09-01	1.5100	1.5100	1.3300	1.4000	+14.754%	9	10,223	-45.714%
2026-08-31	1.4600	1.4600	1.1700	1.2200	-3.175%	8	10,220	-37.705%
2026-08-28	1.4800	1.4800	1.2400	1.2600	-9.353%	27	10,219	-39.683%
2026-08-27	1.5800	1.6500	1.3900	1.3900	-14.724%	43	10,224	-45.324%
2026-08-26	1.9300	1.9300	1.6300	1.6300	-14.211%	40	10,233	-53.374%
2026-08-25	2.0700	2.1500	1.9000	1.9000	-8.654%	48	10,252	-60.000%
2026-08-24	2.2200	2.2200	2.0500	2.0800	-15.102%	43	10,232	-63.462%
2026-08-21	2.2800	2.4500	2.2800	2.4500	-4.669%	83	10,234	-68.980%
2026-08-20	2.3000	2.5700	2.2900	2.5700	+16.818%	38	10,243	-70.428%
2026-08-19	2.2000	2.2100	2.2000	2.2000	-3.930%	12	10,216	-65.455%
2026-08-18	2.2500	2.2900	2.2300	2.2900	+1.778%	8	10,206	-66.812%
2026-08-17	2.0300	2.3000	2.0300	2.2500	+27.841%	32	10,207	-66.222%
2026-08-14	1.8500	1.8500	1.7300	1.7600	-16.190%	152	10,197	-56.818%
2026-08-13	1.9900	2.1000	1.9900	2.1000	-4.110%	27	10,298	-63.810%
2026-08-12	2.1800	2.1900	2.1800	2.1900	+2.817%	21	10,320	-65.297%
2026-08-11	2.1200	2.1700	2.1200	2.1300	-3.620%	11	10,320	-64.319%
2026-08-10	2.5000	2.5000	2.1000	2.2100	-15.000%	164	10,309	-65.611%
2026-08-07	2.8000	2.8000	2.6000	2.6000	-7.473%	6	10,315	-70.769%
2026-08-06	3.2500	3.2500	2.8100	2.8100	-13.538%	216	10,317	-72.954%
2026-08-05	3.0000	3.3500	2.9500	3.2500	+10.922%	1,946	10,521	-76.615%
2026-08-04	3.4400	3.4500	2.9300	2.9300	-8.438%	124	9,922	-74.061%
2026-08-03	3.4000	3.6400	3.1000	3.2000	-27.273%	1,958	10,022	-76.250%
2026-07-31	4.9300	5.1500	4.3700	4.4000	-12.000%	125	10,329	-82.727%
2026-07-30	6.3000	6.3000	4.7000	5.0000	-65.374%	1,745	10,380	-84.800%
2026-07-29	14.4500	14.7600	12.4800	14.4400	+1.333%	104	11,135	-94.737%
2026-07-28	13.6000	14.2500	13.0500	14.2500	-1.520%	146	11,084	-94.667%
2026-07-27	15.0100	15.0100	14.0000	14.4700	-15.380%	35	11,073	-94.748%
2026-07-24	17.5100	17.5100	16.5900	17.1000	-8.556%	124	11,075	-95.556%
2026-07-23	17.6500	19.4000	17.3400	18.7000	+13.059%	116	11,058	-95.936%
2026-07-22	15.4500	16.8000	15.4500	16.5400	+13.912%	98	11,002	-95.405%
2026-07-21	14.2900	14.6000	14.1000	14.5200	+2.979%	43	11,038	-94.766%
2026-07-20	16.4500	16.4500	13.8000	14.1000	-11.041%	189	11,032	-94.610%
2026-07-17	16.3500	17.1200	15.8000	15.8500	+11.228%	50	10,970	-95.205%
2026-07-16	16.1400	16.1400	14.0000	14.2500	-12.577%	574	10,946	-94.667%
2026-07-15	17.5800	17.5800	15.5000	16.3000	-11.026%	34	11,279	-95.337%
2026-07-14	19.1500	19.2200	17.5000	18.3200	+8.402%	156	11,267	-95.852%
2026-07-13	17.7500	18.0400	16.4000	16.9000	-8.993%	207	11,370	-95.503%
2026-07-10	17.1700	18.9000	17.1700	18.5700	-1.223%	48	11,259	-95.907%
2026-07-09	20.0500	20.2500	18.8000	18.8000	+1.348%	73	11,228	-95.957%
2026-07-08	18.6500	18.6800	18.3500	18.5500	+7.225%	71	11,225	-95.903%
2026-07-07	16.6100	17.6000	16.3000	17.3000	-5.464%	76	11,231	-95.607%
2026-07-06	18.9000	19.0500	18.2000	18.3000	+5.476%	92	11,278	-95.847%
2026-07-02	18.0000	18.0000	17.3500	17.3500	-5.191%	31	11,288	-95.620%
2026-07-01	20.0200	20.0200	18.0500	18.3000	-17.044%	173	11,288	-95.847%
2026-06-30	22.4200	23.0500	21.5000	22.0600	-6.920%	161	11,223	-96.555%
2026-06-29	21.4000	24.0600	20.2000	23.7000	+3.947%	270	11,219	-96.793%
2026-06-26	27.4000	27.4000	22.4000	22.8000	-20.833%	74	11,147	-96.667%
2026-06-25	23.9100	30.0100	23.9100	28.8000	+28.974%	1,651	11,021	-97.361%
2026-06-24	20.4200	22.3300	19.9500	22.3300	+7.614%	3,566	10,192	-96.597%
2026-06-23	20.6000	20.8500	19.9500	20.7500	-5.639%	35	8,804	-96.337%
2026-06-22	20.1500	22.6600	20.1500	21.9900	+10.614%	945	8,239	-96.544%
2026-06-18	19.4700	20.5500	19.0500	19.8800	+1.584%	339	7,972	-96.177%
2026-06-17	16.3900	19.6000	16.3600	19.5700	+23.082%	992	7,972	-96.117%
2026-06-16	15.9000	15.9000	15.3000	15.9000	+11.345%	32	7,972	-95.220%
2026-06-15	15.2000	15.2400	14.2000	14.2800	-19.322%	66	7,979	-94.678%
2026-06-12	17.4600	19.2000	17.3400	17.7000	+0.397%	162	7,980	-95.706%
2026-06-11	16.4500	18.4000	16.3500	17.6300	+17.143%	442	7,992	-95.689%
2026-06-10	14.2000	15.0500	14.2000	15.0500	+5.837%	1,085	7,860	-94.950%
2026-06-09	12.7500	15.0000	12.5000	14.2200	+17.521%	211	7,453	-94.655%
2026-06-08	12.0500	12.6000	11.9500	12.1000	+3.154%	229	7,536	-93.719%
2026-06-05	10.2800	11.7500	10.2800	11.7300	+20.308%	505	7,672	-93.521%
2026-06-04	9.5500	9.7500	9.5500	9.7500	-5.888%	3	7,180	-92.205%
2026-06-03	9.5000	10.5500	9.5000	10.3600	+19.769%	394	7,179	-92.664%
2026-06-02	7.8500	8.6500	7.8500	8.6500	+27.770%	32	6,934	-91.214%
2026-06-01	6.4000	6.8100	6.0800	6.7700	-4.648%	268	6,941	-88.774%
2026-05-29	8.8400	8.8400	7.1000	7.1000	-27.179%	93	7,007	-89.296%
2026-05-28	10.8200	10.8200	9.7500	9.7500	-14.996%	14	7,047	-92.205%
2026-05-27	11.6500	11.6500	11.4700	11.4700	+1.956%	171	7,048	-93.374%
2026-05-26	11.1400	11.3000	11.1000	11.2500	+3.782%	50	7,047	-93.244%
2026-05-22	11.1300	11.1300	10.8200	10.8400	-2.780%	5	7,058	-92.989%
2026-05-21	11.0500	11.2500	11.0500	11.1500	0.000%	56	7,056	-93.184%
2026-05-20	11.9500	11.9500	11.0500	11.1500	-2.107%	12	7,056	-93.184%
2026-05-19	10.2000	11.3900	10.2000	11.3900	+3.170%	11	7,061	-93.327%
2026-05-18	11.4200	11.6000	11.0400	11.0400	-1.429%	16	7,061	-93.116%
2026-05-15	12.0500	12.0500	10.5500	11.2000	-13.178%	39	7,061	-93.214%
2026-05-14	13.8000	13.9500	12.6500	12.9000	-3.371%	61	7,079	-94.109%
2026-05-13	13.7500	13.7500	13.1000	13.3500	+5.952%	80	7,134	-94.307%
2026-05-12	12.5000	12.6200	12.3500	12.6000	+3.533%	56	7,134	-93.968%
2026-05-11	12.6000	12.6000	12.1700	12.1700	+4.464%	4	7,134	-93.755%
2026-05-08	11.5100	11.6500	11.1500	11.6500	+12.019%	70	7,120	-93.476%
2026-05-07	10.1000	10.6000	9.9000	10.4000	-9.329%	31	7,128	-92.692%
2026-05-06	12.3500	12.3500	11.0000	11.4700	-0.261%	101	7,125	-93.374%
2026-05-05	11.7500	12.0500	11.4500	11.5000	-1.288%	62	7,194	-93.391%
2026-05-04	12.0500	12.0500	11.0800	11.6500	+0.866%	80	7,175	-93.476%
2026-05-01	12.3000	12.3000	11.5500	11.5500	-9.055%	35	7,167	-93.420%
2026-04-30	13.5900	14.6000	12.7000	12.7000	+7.627%	779	7,167	-94.016%
2026-04-29	12.2500	12.2500	11.8000	11.8000	+2.431%	58	6,496	-93.559%
2026-04-28	12.5900	13.0000	11.5000	11.5200	-4.950%	93	6,479	-93.403%
2026-04-27	12.5000	12.5000	12.1200	12.1200	-2.258%	505	6,420	-93.729%
2026-04-24	13.0500	13.0500	12.3000	12.4000	-10.598%	186	6,653	-93.871%
2026-04-23	12.2200	13.9000	12.2200	13.8700	+29.023%	22	6,684	-94.521%
2026-04-22	11.5800	11.5800	10.7500	10.7500	-11.885%	866	6,674	-92.930%
2026-04-21	12.7600	12.7600	12.1200	12.2000	-5.792%	18	5,820	-93.770%
2026-04-20	12.5500	13.3000	12.5500	12.9500	+3.766%	62	5,805	-94.131%
2026-04-17	12.6000	12.7800	11.7500	12.4800	-9.565%	393	5,831	-93.910%
2026-04-16	13.6800	14.5100	13.5500	13.8000	-7.071%	32	5,883	-94.493%
2026-04-15	17.5000	17.5000	14.4500	14.8500	-18.852%	194	5,887	-94.882%
2026-04-14	19.3000	19.3000	18.3000	18.3000	-12.146%	100	5,983	-95.847%
2026-04-13	23.5300	23.7500	20.7500	20.8300	-12.479%	97	5,953	-96.351%
2026-04-10	22.5500	24.0100	22.5500	23.8000	+4.386%	377	5,951	-96.807%
2026-04-09	23.9600	24.4500	22.7100	22.8000	-0.131%	84	5,957	-96.667%
2026-04-08	20.6000	23.5000	20.5000	22.8300	-6.242%	118	5,954	-96.671%
2026-04-07	24.4500	24.9000	24.1000	24.3500	+3.749%	85	5,957	-96.879%
2026-04-06	24.0000	24.0700	23.4500	23.4700	-3.811%	56	5,952	-96.762%
2026-04-02	24.7000	24.7500	24.3000	24.4000	-3.557%	17	5,929	-96.885%
2026-04-01	24.4500	25.3000	24.0600	25.3000	+2.846%	8	5,929	-96.996%
2026-03-31	26.5000	26.7300	24.6000	24.6000	-17.698%	6	5,932	-96.911%
2026-03-30	28.6000	29.9200	27.2000	29.8900	-0.928%	72	5,933	-97.457%
2026-03-27	29.1700	30.3500	28.9000	30.1700	+12.156%	45	5,912	-97.481%
2026-03-26	23.5400	27.0000	23.5100	26.9000	+8.206%	80	5,923	-97.175%
2026-03-25	22.5500	25.1000	22.5500	24.8600	+3.154%	117	5,915	-96.943%
2026-03-24	22.5000	24.3800	22.5000	24.1000	+14.218%	87	5,873	-96.846%
2026-03-23	21.1000	21.7000	20.3000	21.1000	-9.442%	47	5,861	-96.398%
2026-03-20	21.0000	23.3000	21.0000	23.3000	+13.936%	81	5,801	-96.738%
2026-03-19	20.4500	20.4500	20.0500	20.4500	+3.544%	60	5,817	-96.284%
2026-03-18	17.9500	19.7500	17.9500	19.7500	+11.645%	21	5,790	-96.152%
2026-03-17	17.1500	18.0500	17.1500	17.6900	-2.265%	117	5,790	-95.704%
2026-03-16	19.2500	19.5900	17.9000	18.1000	-9.950%	65	5,716	-95.801%
2026-03-13	17.9500	20.1000	17.8000	20.1000	+10.137%	102	5,732	-96.219%
2026-03-12	18.1700	18.2500	17.8900	18.2500	+3.107%	1,038	5,871	-95.836%
2026-03-11	18.2500	18.5000	17.7000	17.7000	-2.854%	47	5,155	-95.706%
2026-03-10	18.7500	18.7500	17.5500	18.2200	+1.278%	17	5,148	-95.829%
2026-03-09	19.2000	19.2500	17.9900	17.9900	-1.262%	19	5,162	-95.775%
2026-03-06	17.7700	18.2200	17.4000	18.2200	-0.437%	60	5,161	-95.829%
2026-03-05	18.3500	18.5000	17.6500	18.3000	+3.390%	94	5,172	-95.847%
2026-03-04	19.0600	19.0600	17.0000	17.7000	-5.701%	36	5,107	-95.706%
2026-03-03	20.6500	20.6500	18.1000	18.7700	-3.297%	52	5,070	-95.951%
2026-03-02	21.0500	21.0500	18.6000	19.4100	-6.683%	110	5,082	-96.084%
2026-02-27	21.5500	21.5500	20.3000	20.8000	+11.349%	72	5,029	-96.346%
2026-02-26	18.0700	18.6800	17.4500	18.6800	+1.247%	372	5,031	-95.931%
2026-02-25	18.5800	18.8700	18.3500	18.4500	-12.143%	17	4,661	-95.881%
2026-02-24	21.8500	21.8500	20.8500	21.0000	-7.121%	48	4,661	-96.381%
2026-02-23	19.7100	22.8000	19.7100	22.6100	+21.887%	149	4,593	-96.639%
2026-02-20	18.3500	18.8300	18.0400	18.5500	-1.225%	110	4,634	-95.903%
2026-02-19	18.9500	19.0000	18.5800	18.7800	+2.288%	33	4,528	-95.953%
2026-02-18	18.1600	18.3600	18.0000	18.3600	-3.824%	7	4,536	-95.861%
2026-02-17	19.6100	20.0500	19.0800	19.0900	+0.633%	69	4,537	-96.019%
2026-02-13	18.1800	19.0500	18.0500	18.9700	+4.807%	35	4,513	-95.994%
2026-02-12	19.1500	19.1500	17.4500	18.1000	+4.928%	32	4,513	-95.801%
2026-02-11	16.5500	18.2700	16.4700	17.2500	+12.013%	70	4,521	-95.594%
2026-02-10	15.0500	15.4000	14.2300	15.4000	0.000%	30	4,485	-95.065%
2026-02-09	18.0000	18.0000	14.9000	15.4000	-15.524%	19	4,486	-95.065%
2026-02-06	19.4300	21.5000	17.9300	18.2300	-12.187%	769	4,471	-95.831%
2026-02-05	16.1000	21.0000	16.1000	20.7600	+42.485%	152	4,400	-96.339%
2026-02-04	14.6500	15.1500	14.0000	14.5700	-3.828%	37	4,368	-94.784%
2026-02-03	13.9000	15.8600	13.8000	15.1500	+21.200%	620	4,358	-94.983%
2026-02-02	12.0400	12.9300	12.0400	12.5000	+0.806%	14	3,934	-93.920%
2026-01-30	11.7700	13.0500	11.3000	12.4000	+2.310%	657	3,923	-93.871%
2026-01-29	10.3000	14.2500	10.3000	12.1200	+68.333%	557	3,323	-93.729%
2026-01-28	7.0500	7.2000	7.0500	7.2000	+3.597%	117	2,872	-89.444%
2026-01-27	7.1500	7.1500	6.9500	6.9500	-11.465%	14	2,764	-89.065%
2026-01-26	8.1000	8.1000	7.7500	7.8500	-3.681%	23	2,778	-90.318%
2026-01-23	8.5500	8.5500	7.6500	8.1500	-13.757%	12	2,783	-90.675%
2026-01-22	9.5500	9.5500	9.4500	9.4500	-6.897%	12	2,788	-91.958%
2026-01-21	9.2500	11.2800	9.2500	10.1500	+9.967%	35	2,776	-92.512%
2026-01-20	9.3000	9.4000	9.0000	9.2300	+12.151%	228	2,759	-91.766%
2026-01-16	8.9300	8.9300	8.2000	8.2300	-12.910%	8	2,575	-90.765%
2026-01-15	8.6000	9.4500	8.6000	9.4500	+3.279%	14	2,575	-91.958%
2026-01-14	8.5300	9.1500	8.5300	9.1500	+11.314%	13	2,562	-91.694%
2026-01-13	8.2000	8.2400	7.8500	8.2200	+15.775%	28	2,554	-90.754%
2026-01-09	8.0800	8.1000	7.1000	7.1000	-6.579%	20	2,529	-89.296%
2026-01-08	7.5500	7.6500	7.5000	7.6000	+8.262%	33	2,512	-90.000%
2026-01-07	7.0000	7.0200	6.7000	7.0200	-7.632%	316	2,479	-89.174%
2026-01-05	8.3000	8.5000	7.5000	7.6000	-8.434%	6	2,204	-90.000%
2026-01-02	8.0000	8.5500	8.0000	8.3000	+17.730%	10	2,198	-90.843%
2025-12-31	7.0300	7.0500	7.0300	7.0500	+6.015%	2	2,189	-89.220%
2025-12-30	6.8000	6.8000	6.6500	6.6500	-5.807%	203	2,189	-88.571%
2025-12-29	7.0600	7.0600	7.0600	7.0600	-7.105%	3	2,014	-89.235%
2025-12-22	7.6000	7.6000	7.6000	7.6000	-0.783%	1	2,011	-90.000%
2025-12-18	7.6600	7.6600	7.6600	7.6600	-10.930%	2	2,010	-90.078%
2025-12-17	8.6000	8.6000	8.6000	8.6000	-1.376%	1	2,008	-91.163%
2025-12-16	9.0100	9.0500	8.7200	8.7200	-8.307%	12	2,008	-91.284%
2025-12-15	9.6000	9.6000	9.5100	9.5100	+7.336%	2	1,999	-92.008%
2025-12-11	8.8600	8.8600	8.8600	8.8600	-4.731%	2	1,997	-91.422%
2025-12-10	8.8000	9.3000	8.8000	9.3000	+16.981%	19	1,997	-91.828%
2025-12-09	7.9000	8.0500	7.9000	7.9500	-0.501%	9	1,978	-90.440%
2025-12-08	7.9900	7.9900	7.9900	7.9900	+1.525%	1	1,977	-90.488%
2025-11-28	8.1500	8.1500	7.8700	7.8700	-7.412%	13	1,977	-90.343%
2025-11-26	8.5000	8.5000	8.5000	8.5000	-7.609%	1	1,968	-91.059%
2025-11-25	9.2000	9.2000	9.2000	9.2000	-9.360%	15	1,968	-91.739%
2025-11-21	11.3000	11.3500	10.1400	10.1500	+31.818%	99	1,983	-92.512%
2025-11-20	7.7000	7.7000	7.7000	7.7000	-12.000%	1	1,939	-90.130%
2025-11-19	8.4500	8.7500	8.4500	8.7500	-5.405%	15	1,939	-91.314%
2025-11-18	8.5000	9.2500	8.5000	9.2500	+27.235%	17	1,942	-91.784%
2025-11-13	7.2700	7.2700	7.2700	7.2700	+1.678%	1	1,927	-89.546%
2025-11-11	7.2300	7.2700	7.0500	7.1500	-2.055%	18	1,938	-89.371%
2025-11-10	7.2500	7.3000	7.2500	7.3000	-10.099%	2	1,938	-89.589%
2025-11-06	7.5800	8.1200	7.5800	8.1200	+18.540%	3	1,940	-90.640%
2025-11-04	6.8500	6.8500	6.8500	6.8500	+8.730%	15	1,939	-88.905%
2025-11-03	6.3500	6.3500	6.3000	6.3000	-7.353%	15	1,967	-87.937%
2025-10-31	6.2000	6.8000	6.2000	6.8000	+13.333%	3	1,967	-88.824%
2025-10-30	5.8000	6.0000	5.8000	6.0000	+3.806%	6	1,964	-87.333%
2025-10-29	5.6500	5.7800	5.6500	5.7800	+9.057%	4	1,964	-86.851%
2025-10-28	5.0500	5.6000	5.0500	5.3000	-6.195%	20	1,954	-85.660%
2025-10-27	5.6500	5.6500	5.6500	5.6500	-8.130%	6	1,954	-86.549%
2025-10-24	6.1500	6.1500	6.1500	6.1500	-5.385%	1	1,954	-87.642%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+0.309%	1	1,954	-88.308%
2025-10-21	6.4800	6.4800	6.4800	6.4800	-9.371%	56	1,954	-88.272%
2025-10-17	7.1800	7.1800	7.1500	7.1500	0.000%	2	1,898	-89.371%
2025-10-15	7.1500	7.1500	7.1500	7.1500	+0.704%	10	1,897	-89.371%
2025-10-14	8.0000	8.0000	7.1000	7.1000	-2.740%	11	1,907	-89.296%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-0.950%	6	1,917	-89.589%
2025-10-10	6.6000	7.3700	6.6000	7.3700	+16.063%	6	1,920	-89.688%
2025-10-08	6.3500	6.3500	6.3500	6.3500	-3.053%	1	1,925	-88.031%
2025-10-07	6.3500	6.5500	6.3500	6.5500	+5.645%	48	1,927	-88.397%
2025-10-06	6.2000	6.2000	5.9500	6.2000	+0.813%	239	1,927	-87.742%
2025-10-02	6.1500	6.1500	6.1500	6.1500	0.000%	4	1,918	-87.642%
2025-09-30	6.3500	6.3500	6.1500	6.1500	-7.519%	10	1,918	-87.642%
2025-09-26	6.2200	6.6500	6.2200	6.6500	+0.758%	3	1,918	-88.571%
2025-09-25	6.6000	6.6000	6.6000	6.6000	-1.493%	9	1,918	-88.485%
2025-09-24	6.7000	6.7000	6.7000	6.7000	-3.179%	12	1,918	-88.657%
2025-09-23	6.7500	6.9200	6.7500	6.9200	+9.494%	5	1,924	-89.017%
2025-09-19	6.3200	6.3200	6.3200	6.3200	-10.355%	1	1,920	-87.975%
2025-09-17	7.0500	7.0500	7.0500	7.0500	+2.174%	1	1,921	-89.220%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+0.730%	1	1,921	-88.986%
2025-09-15	6.8500	6.8500	6.8500	6.8500	+0.735%	1	1,921	-88.905%
2025-09-12	6.7500	6.8000	6.7500	6.8000	-8.725%	4	1,921	-88.824%
2025-09-11	7.4500	7.4500	7.4500	7.4500	-1.325%	1	1,922	-89.799%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+0.667%	10	1,922	-89.934%
2025-09-09	7.4500	7.5000	7.4500	7.5000	+0.134%	31	1,922	-89.867%
2025-09-08	7.6500	7.6500	7.4900	7.4900	-8.659%	9	1,910	-89.853%
2025-09-05	8.0000	8.2000	7.9800	8.2000	+10.811%	4	1,911	-90.732%
2025-09-03	7.4000	7.4000	7.4000	7.4000	-1.987%	1	1,910	-89.730%
2025-09-02	7.5500	7.5500	7.5500	7.5500	+2.721%	1	1,909	-89.934%
2025-08-26	7.3500	7.3500	7.3500	7.3500	+1.379%	10	1,919	-89.660%
2025-08-22	7.2500	7.2500	7.2500	7.2500	-2.685%	1	1,919	-89.517%
2025-08-19	7.4500	7.4500	7.4500	7.4500	+12.879%	3	1,919	-89.799%
2025-08-14	6.6500	6.6500	6.6000	6.6000	+4.762%	2	1,919	-88.485%
2025-08-11	6.3000	6.3000	6.3000	6.3000	+2.439%	4	1,919	-87.937%
2025-08-04	6.2500	6.2500	6.1500	6.1500	-9.426%	3	1,923	-87.642%
2025-08-01	6.7900	6.7900	6.7900	6.7900	+16.068%	1	1,923	-88.807%
2025-07-31	5.2000	5.8500	5.2000	5.8500	-22.925%	15	1,924	-87.009%
2025-07-18	7.5900	7.5900	7.5900	7.5900	+0.530%	3	1,914	-89.987%
2025-07-17	7.5500	7.5500	7.5500	7.5500	-9.146%	1	1,911	-89.934%
2025-07-09	8.3100	8.3100	8.3100	8.3100	-2.579%	15	1,910	-90.854%
2025-07-08	8.7900	8.8900	8.5300	8.5300	-4.157%	24	1,924	-91.090%
2025-07-07	8.8000	8.9400	8.7500	8.9000	-0.112%	15	1,927	-91.461%
2025-07-03	8.8400	8.9100	8.7700	8.9100	-6.211%	7	1,926	-91.470%
2025-07-02	9.3400	9.5000	9.3000	9.5000	-1.758%	12	1,926	-92.000%
2025-07-01	9.8400	9.8400	9.6700	9.6700	+4.541%	4	1,932	-92.141%
2025-06-30	9.2500	9.2500	9.2500	9.2500	-4.639%	5	1,933	-91.784%
2025-06-27	9.4800	9.7000	9.4800	9.7000	-0.513%	6	1,938	-92.165%
2025-06-26	10.1500	10.2000	9.7500	9.7500	-4.412%	7	1,940	-92.205%
2025-06-25	10.2900	10.2900	10.2000	10.2000	-2.857%	4	1,942	-92.549%
2025-06-24	10.5000	10.5000	10.5000	10.5000	-11.765%	1	1,943	-92.762%
2025-06-20	11.7400	11.9900	11.5500	11.9000	+0.677%	24	1,943	-93.613%
2025-06-18	11.7000	11.8200	11.7000	11.8200	-3.510%	3	1,943	-93.570%
2025-06-17	12.2500	12.2500	12.2500	12.2500	+4.701%	1	1,943	-93.796%
2025-06-16	11.7000	11.7000	11.7000	11.7000	-2.905%	1	1,943	-93.504%
2025-06-13	12.0500	12.0500	12.0500	12.0500	+2.553%	2	1,943	-93.693%
2025-06-12	12.0000	12.0000	11.7500	11.7500	+0.256%	7	1,943	-93.532%
2025-06-11	11.6700	11.8500	11.6700	11.7200	-5.863%	72	1,943	-93.515%
2025-06-10	12.3900	12.4500	12.2500	12.4500	+1.633%	18	1,908	-93.896%
2025-06-09	12.3400	12.3400	12.2500	12.2500	-2.000%	2	1,908	-93.796%
2025-06-05	12.8500	12.8500	12.5000	12.5000	-3.846%	10	1,908	-93.920%
2025-06-04	13.2400	13.2400	13.0000	13.0000	-4.059%	8	1,916	-94.154%
2025-06-03	13.6400	13.6400	13.5500	13.5500	-2.166%	4	1,916	-94.391%
2025-06-02	14.1900	14.1900	13.8500	13.8500	-1.071%	9	1,916	-94.513%
2025-05-30	14.3900	14.3900	14.0000	14.0000	-2.643%	138	1,922	-94.571%
2025-05-28	14.4900	14.4900	14.3500	14.3800	+1.841%	6	1,921	-94.715%
2025-05-27	14.0200	14.2900	14.0200	14.1200	-11.473%	8	1,920	-94.618%
2025-05-23	15.9500	15.9500	15.9500	15.9500	+6.262%	8	1,920	-95.235%
2025-05-22	14.7800	15.0100	14.7800	15.0100	-3.348%	35	1,920	-94.937%
2025-05-21	15.3000	15.5300	15.3000	15.5300	+10.929%	2	1,928	-95.106%
2025-05-19	14.0000	14.0000	14.0000	14.0000	-4.110%	1	1,927	-94.571%
2025-05-16	14.6000	14.6000	14.6000	14.6000	-4.199%	20	1,926	-94.795%
2025-05-13	15.1300	15.2400	15.1300	15.2400	-1.804%	27	1,926	-95.013%
2025-05-12	15.5300	15.5300	15.5200	15.5200	-11.567%	5	1,927	-95.103%
2025-05-09	18.0800	18.0800	17.5500	17.5500	-9.302%	24	1,931	-95.670%
2025-05-07	19.0000	19.4500	19.0000	19.3500	+2.926%	23	1,941	-96.072%
2025-05-06	18.6000	18.8000	18.5500	18.8000	+3.925%	7	1,929	-95.957%
2025-05-02	18.2400	18.2400	18.0900	18.0900	-4.940%	4	1,927	-95.799%
2025-05-01	18.2900	19.1500	18.2900	19.0300	-25.431%	60	1,929	-96.006%
2025-04-25	25.5200	25.5200	25.5200	25.5200	-13.256%	2	1,900	-97.022%
2025-04-23	28.7800	29.6500	28.7800	29.4200	-15.241%	4	1,901	-97.417%
2025-04-21	34.7100	34.7100	34.7100	34.7100	+4.643%	3	1,902	-97.810%
2025-04-17	33.1700	33.1700	33.1700	33.1700	+4.472%	1	1,898	-97.709%
2025-04-16	31.7500	31.7500	31.7500	31.7500	+11.599%	2	1,898	-97.606%
2025-04-14	28.4000	28.5500	28.2600	28.4500	-1.215%	124	1,896	-97.329%
2025-04-11	30.3000	30.3000	28.8000	28.8000	+1.301%	18	1,689	-97.361%
2025-04-10	28.8000	28.8000	28.4300	28.4300	+5.024%	2	1,689	-97.327%
2025-04-09	38.7000	38.7000	27.0700	27.0700	-35.548%	3	1,691	-97.192%
2025-04-08	31.7000	42.0000	31.7000	42.0000	+10.381%	8	1,690	-98.190%
2025-04-07	41.5000	41.6300	37.4800	38.0500	+8.097%	29	1,694	-98.003%
2025-04-04	34.5500	35.9000	33.4000	35.2000	+15.410%	118	1,699	-97.841%
2025-04-03	31.1100	31.1100	29.2000	30.5000	+0.164%	128	1,735	-97.508%
2025-03-31	30.5900	30.5900	30.4500	30.4500	+12.778%	2	1,624	-97.504%
2025-03-28	27.0000	27.0000	27.0000	27.0000	+11.111%	2	1,625	-97.185%
2025-03-27	24.3000	24.3000	24.3000	24.3000	+0.621%	1	1,625	-96.872%
2025-03-26	24.1500	24.1500	24.1500	24.1500	+7.909%	1	1,625	-96.853%
2025-03-25	22.3800	22.3800	22.3800	22.3800	-3.493%	5	1,626	-96.604%
2025-03-24	23.1800	23.1900	23.1800	23.1900	-9.942%	15	1,621	-96.723%
2025-03-20	25.7500	25.7500	25.7500	25.7500	+2.183%	2	1,627	-97.049%
2025-03-19	25.5500	25.5500	25.2000	25.2000	-0.787%	3	1,626	-96.984%
2025-03-14	25.3500	25.4000	25.3500	25.4000	-11.867%	48	1,623	-97.008%
2025-03-13	28.8200	28.8200	28.8200	28.8200	-2.635%	1	1,599	-97.363%
2025-03-11	29.3500	29.6000	29.0000	29.6000	+2.387%	7	1,599	-97.432%
2025-03-10	29.0000	29.0000	28.9100	28.9100	+19.959%	15	1,597	-97.371%
2025-03-05	24.5500	24.5500	24.1000	24.1000	-7.308%	3	1,595	-96.846%
2025-03-03	26.0000	26.0000	26.0000	26.0000	+4.839%	6	1,592	-97.077%
2025-02-28	24.9000	25.0600	24.6000	24.8000	+2.692%	1,600	1,592	-96.935%
2025-02-27	24.1500	24.1500	24.1500	24.1500	+23.846%	1	881	-96.853%
2025-02-18	19.5000	19.5000	19.5000	19.5000	+2.362%	10	882	-96.103%
2025-02-13	19.6000	19.6000	19.0500	19.0500	-1.295%	20	882	-96.010%
2025-02-12	19.3200	19.3300	19.3000	19.3000	+2.116%	4	882	-96.062%
2025-02-10	18.9000	18.9000	18.9000	18.9000	-3.077%	1	883	-95.979%
2025-02-07	19.7000	19.7000	19.5000	19.5000	+5.978%	4	883	-96.103%
2025-02-06	18.4000	18.4000	18.4000	18.4000	-3.916%	1	883	-95.870%
2025-02-05	19.5500	19.5500	19.1500	19.1500	+0.525%	4	884	-96.031%
2025-02-04	19.4500	19.5000	19.0500	19.0500	-0.262%	17	883	-96.010%
2025-02-03	19.8500	19.8500	19.1000	19.1000	+2.688%	3	883	-96.021%
2025-01-31	18.6000	19.2500	18.6000	18.6000	-2.973%	20	883	-95.914%
2025-01-30	18.3500	19.4000	18.3500	19.1700	+24.238%	23	882	-96.035%
2025-01-29	15.3700	15.4300	15.3700	15.4300	-0.452%	3	867	-95.075%
2025-01-28	15.5000	15.5000	15.5000	15.5000	-12.774%	1	865	-95.097%
2025-01-27	17.6000	18.0800	17.6000	17.7700	+18.467%	21	865	-95.723%
2025-01-22	16.0000	16.0000	14.8700	15.0000	-13.295%	12	855	-94.933%
2025-01-17	17.3000	17.3000	17.3000	17.3000	-1.983%	2	855	-95.607%
2025-01-15	17.7500	17.7500	17.6500	17.6500	-10.178%	2	855	-95.694%
2025-01-13	19.6500	19.6500	19.6500	19.6500	+9.167%	170	854	-96.132%
2025-01-06	17.5000	18.0000	17.5000	18.0000	-2.965%	248	694	-95.778%
2025-01-03	18.7000	18.7000	18.5500	18.5500	-4.431%	12	624	-95.903%
2025-01-02	18.6900	19.6500	18.6900	19.4100	+14.176%	26	630	-96.084%
2024-12-27	17.9000	18.3000	17.0000	17.0000	+16.838%	46	629	-95.529%
2024-12-17	14.5500	14.5500	14.5500	14.5500	-5.703%	1	606	-94.777%
2024-12-09	15.4300	15.4300	15.4300	15.4300	-7.048%	3	606	-95.075%
2024-12-06	16.1700	16.6000	15.7300	16.6000	-9.537%	874	609	-95.422%
2024-11-27	18.3500	18.3500	18.3500	18.3500	-5.168%	1	368	-95.858%
2024-11-19	19.4400	19.4400	19.3500	19.3500	-0.514%	2	368	-96.072%
2024-11-18	19.5000	19.6500	19.3500	19.4500	-2.506%	170	368	-96.093%
2024-11-15	20.0500	20.0500	19.9500	19.9500	+14.261%	30	305	-96.190%
2024-11-14	17.4600	17.4600	17.4600	17.4600	-6.781%	2	290	-95.647%
2024-11-12	18.7400	18.7400	18.7300	18.7300	+1.518%	10	292	-95.942%
2024-11-11	18.5000	18.5000	18.4500	18.4500	+1.934%	53	292	-95.881%
2024-11-08	17.9800	18.1000	17.9800	18.1000	+0.892%	4	239	-95.801%
2024-11-07	17.8200	17.9400	17.6000	17.9400	-5.579%	44	239	-95.764%
2024-11-06	19.0000	19.0000	19.0000	19.0000	-12.118%	10	203	-96.000%
2024-11-05	21.3300	21.6900	21.3300	21.6200	-7.607%	12	213	-96.485%
2024-10-31	22.2300	23.4100	22.2300	23.4000	+26.623%	33	203	-96.752%
2024-10-30	18.4800	18.4800	18.4800	18.4800	-3.347%	10	170	-95.887%
2024-10-29	20.0000	20.0000	19.1200	19.1200	-5.813%	36	160	-96.025%
2024-10-28	20.3000	20.3000	20.3000	20.3000	+1.500%	1	159	-96.256%
2024-10-25	20.0000	20.0000	20.0000	20.0000	-11.544%	4	160	-96.200%
2024-10-16	23.7800	23.7800	22.6100	22.6100	-0.221%	63	158	-96.639%
2024-10-04	22.6600	22.6600	22.6600	22.6600	-3.574%	2	95	-96.646%
2024-10-03	23.5000	23.5000	23.5000	23.5000	+2.620%	3	94	-96.766%
2024-10-01	22.6500	23.1000	22.6500	22.9000	+9.048%	42	91	-96.681%
2024-09-27	21.0000	21.0000	21.0000	21.0000	+0.239%	2	57	-96.381%
2024-09-25	20.9500	20.9500	20.9500	20.9500	-0.946%	1	57	-96.372%
2024-09-24	21.1500	21.1500	21.1500	21.1500	+3.171%	1	58	-96.407%
2024-09-19	20.7100	20.7800	20.5000	20.5000	-4.651%	25	58	-96.293%
2024-09-18	22.0500	22.0500	21.5000	21.5000	+1.176%	11	33	-96.465%