Dark

MSFT20270115P350
MSFT Jan 15 2027 350.00 Put (MSFT270115P00350000)
option OPRA

EOD

Aug 3, 2026

3.92-24.615%(-1.28)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.6800	4.6800	3.7500	3.9200	-24.615%	501	14,318	0.000%
2026-07-31	6.8000	6.8000	5.2000	5.2000	-23.304%	302	14,559	-24.615%
2026-07-30	8.2000	12.4500	5.8000	6.7800	-61.695%	2,369	14,528	-42.183%
2026-07-29	17.4000	18.1000	15.2000	17.7000	+1.143%	847	16,188	-77.853%
2026-07-28	15.6200	17.5000	15.6200	17.5000	-2.886%	1,391	16,433	-77.600%
2026-07-27	18.1700	18.3100	17.0000	18.0200	-12.098%	187	16,384	-78.246%
2026-07-24	19.9200	21.5000	19.8000	20.5000	-6.093%	157	16,267	-80.878%
2026-07-23	19.9000	23.0100	19.8500	21.8300	+7.802%	72	16,273	-82.043%
2026-07-22	17.1000	20.4000	17.1000	20.2500	+16.046%	194	16,229	-80.642%
2026-07-21	17.3700	17.6200	17.0000	17.4500	+4.805%	66	16,189	-77.536%
2026-07-20	19.8700	20.1100	16.5300	16.6500	-13.953%	151	16,154	-76.456%
2026-07-17	19.6100	20.6500	18.7000	19.3500	+12.500%	578	16,098	-79.742%
2026-07-16	19.0000	19.7700	16.7000	17.2000	-10.649%	323	16,068	-77.209%
2026-07-15	20.5000	20.5000	18.3000	19.2500	-10.340%	951	15,854	-79.636%
2026-07-14	22.9500	24.0000	21.0000	21.4700	+6.287%	263	15,388	-81.742%
2026-07-13	20.9500	21.3000	19.5500	20.2000	-8.721%	244	15,361	-80.594%
2026-07-10	21.4900	22.4500	21.4900	22.1300	+1.050%	188	15,335	-82.286%
2026-07-09	25.0000	25.0000	21.8700	21.9000	-1.307%	195	15,302	-82.100%
2026-07-08	21.4500	22.8500	21.4500	22.1900	+7.614%	102	15,356	-82.334%
2026-07-07	20.0000	20.6200	19.2200	20.6200	-5.845%	145	15,341	-80.989%
2026-07-06	21.0700	22.6500	21.0700	21.9000	+4.634%	147	15,338	-82.100%
2026-07-02	21.2700	21.6000	20.5500	20.9300	-5.551%	178	15,356	-81.271%
2026-07-01	24.7000	24.9000	21.4800	22.1600	-15.581%	185	15,356	-82.310%
2026-06-30	27.2500	27.3000	25.8000	26.2500	-6.584%	298	15,393	-85.067%
2026-06-29	24.9800	28.3000	24.0000	28.1000	+9.042%	162	15,458	-86.050%
2026-06-26	32.0000	32.0000	25.7700	25.7700	-22.566%	367	15,420	-84.789%
2026-06-25	29.2500	35.0000	29.0000	33.2800	+23.259%	920	15,327	-88.221%
2026-06-24	23.4000	27.0000	23.4000	27.0000	+11.478%	409	14,486	-85.481%
2026-06-23	25.0000	25.0000	23.8000	24.2200	-7.025%	89	14,569	-83.815%
2026-06-22	24.0000	26.8700	22.4000	26.0500	+10.475%	136	14,579	-84.952%
2026-06-18	21.9000	24.4000	21.9000	23.5800	+2.078%	887	14,099	-83.376%
2026-06-17	20.1000	23.1000	19.6800	23.1000	+24.865%	218	14,099	-83.030%
2026-06-16	18.7000	19.1500	18.4500	18.5000	+6.628%	156	14,099	-78.811%
2026-06-15	19.0000	19.0000	16.9000	17.3500	-14.490%	213	14,119	-77.406%
2026-06-12	22.0600	22.7000	20.2900	20.2900	-2.919%	411	14,132	-80.680%
2026-06-11	18.6200	21.9500	18.6200	20.9000	+15.789%	500	14,025	-81.244%
2026-06-10	17.7000	18.0500	16.8500	18.0500	+7.697%	174	14,006	-78.283%
2026-06-09	15.5000	17.8500	15.2000	16.7600	+12.257%	256	13,996	-76.611%
2026-06-08	14.0000	15.1100	14.0000	14.9300	+7.565%	824	14,009	-73.744%
2026-06-05	11.9500	14.1000	11.9500	13.8800	+18.228%	110	13,809	-71.758%
2026-06-04	11.5500	12.0000	11.5500	11.7400	-4.163%	16	13,812	-66.610%
2026-06-03	11.0000	12.7000	11.0000	12.2500	+17.788%	188	13,803	-68.000%
2026-06-02	9.9000	10.4500	9.6500	10.4000	+27.921%	357	13,770	-62.308%
2026-06-01	7.3300	8.2500	7.3300	8.1300	-4.577%	926	13,713	-51.784%
2026-05-29	10.4000	10.7700	8.5200	8.5200	-26.361%	2,519	13,777	-53.991%
2026-05-28	12.9000	12.9000	11.4500	11.5700	-16.763%	361	13,866	-66.119%
2026-05-27	14.2000	14.2000	13.5500	13.9000	+3.731%	457	13,919	-71.799%
2026-05-26	13.5000	13.7100	13.4000	13.4000	+2.998%	78	14,176	-70.746%
2026-05-22	13.0000	13.3000	12.6900	13.0100	-2.033%	96	14,118	-69.869%
2026-05-21	12.7300	13.5000	12.7300	13.2800	+1.220%	14	14,165	-70.482%
2026-05-20	14.4600	14.5000	13.0900	13.1200	-3.173%	94	14,165	-70.122%
2026-05-19	12.4000	13.5500	12.4000	13.5500	+6.108%	31	14,157	-71.070%
2026-05-18	13.5000	14.9500	12.7600	12.7700	-1.008%	195	14,157	-69.303%
2026-05-15	14.1500	14.6500	12.5800	12.9000	-15.961%	1,058	14,157	-69.612%
2026-05-14	16.1800	16.6100	15.2500	15.3500	-3.762%	290	13,405	-74.463%
2026-05-13	16.6000	16.6000	15.5500	15.9500	+5.699%	54	13,471	-75.423%
2026-05-12	15.0000	15.3000	14.6900	15.0900	+5.524%	93	13,471	-74.023%
2026-05-11	15.0000	15.4000	14.3000	14.3000	+1.852%	52	13,471	-72.587%
2026-05-08	13.7000	14.0400	13.4300	14.0400	+14.146%	352	13,466	-72.080%
2026-05-07	12.0000	12.5000	11.7000	12.3000	-9.890%	63	13,337	-68.130%
2026-05-06	14.5500	15.0700	13.1100	13.6500	-0.510%	634	13,174	-71.282%
2026-05-05	13.9000	14.6000	13.7200	13.7200	-0.580%	134	13,215	-71.429%
2026-05-04	14.4000	14.4300	13.1700	13.8000	+2.222%	132	13,213	-71.594%
2026-05-01	14.1200	14.8000	13.5000	13.5000	-10.891%	77	13,036	-70.963%
2026-04-30	15.0000	17.5000	15.0000	15.1500	+7.829%	1,509	13,036	-74.125%
2026-04-29	14.5000	14.5000	13.8800	14.0500	+2.256%	205	12,322	-72.100%
2026-04-28	14.5000	14.5000	13.5000	13.7400	-4.583%	240	12,292	-71.470%
2026-04-27	15.2800	15.3500	13.8500	14.4000	0.000%	61	12,390	-72.778%
2026-04-24	16.0000	16.0000	14.4000	14.4000	-12.195%	227	12,390	-72.778%
2026-04-23	14.8000	16.4000	14.4500	16.4000	+30.677%	873	12,417	-76.098%
2026-04-22	13.7000	13.7000	12.5500	12.5500	-11.307%	982	12,115	-68.765%
2026-04-21	14.4900	14.4900	13.6500	14.1500	-7.213%	92	11,264	-72.297%
2026-04-20	14.5900	15.8000	14.5900	15.2500	+4.167%	195	11,264	-74.295%
2026-04-17	14.8400	15.0200	13.8500	14.6400	-7.925%	90	11,228	-73.224%
2026-04-16	16.2000	17.1500	15.9000	15.9000	-9.402%	446	11,245	-75.346%
2026-04-15	19.8100	19.8100	16.8500	17.5500	-18.182%	270	11,207	-77.664%
2026-04-14	22.5900	22.6500	21.3000	21.4500	-12.449%	313	11,263	-81.725%
2026-04-13	27.1500	27.1500	24.5000	24.5000	-11.712%	150	11,326	-84.000%
2026-04-10	25.9600	27.8000	25.9600	27.7500	+3.313%	181	11,288	-85.874%
2026-04-09	27.1500	28.4000	26.5000	26.8600	-0.702%	123	11,401	-85.406%
2026-04-08	24.3000	27.2500	23.5700	27.0500	-3.393%	128	11,383	-85.508%
2026-04-07	27.8800	28.7900	27.7500	28.0000	+2.979%	75	11,379	-86.000%
2026-04-06	27.6200	28.8500	27.0100	27.1900	-2.370%	98	11,377	-85.583%
2026-04-02	30.4000	30.8300	27.8500	27.8500	-3.700%	144	11,384	-85.925%
2026-04-01	28.0600	29.5500	27.6600	28.9200	+2.735%	255	11,384	-86.445%
2026-03-31	31.0500	31.5500	28.1500	28.1500	-17.206%	240	11,473	-86.075%
2026-03-30	32.7000	34.7500	31.2700	34.0000	-1.706%	264	11,567	-88.471%
2026-03-27	32.3100	34.8400	32.3100	34.5900	+11.617%	347	11,676	-88.667%
2026-03-26	28.7700	31.2000	26.8000	30.9900	+9.120%	611	11,725	-87.351%
2026-03-25	26.6500	28.8500	26.6000	28.4000	+2.342%	166	11,754	-86.197%
2026-03-24	25.2000	28.3000	25.2000	27.7500	+14.198%	200	11,716	-85.874%
2026-03-23	24.2500	24.9900	23.0400	24.3000	-8.475%	510	11,648	-83.868%
2026-03-20	24.4000	26.6000	24.2300	26.5500	+13.948%	92	11,454	-85.235%
2026-03-19	22.6600	23.6000	22.5000	23.3000	+2.870%	52	11,433	-83.176%
2026-03-18	21.4000	22.8000	21.3500	22.6500	+11.467%	48	11,454	-82.693%
2026-03-17	19.9500	20.9000	19.9500	20.3200	-2.542%	150	11,429	-80.709%
2026-03-16	22.4500	22.5500	20.7000	20.8500	-9.740%	88	11,157	-81.199%
2026-03-13	21.4500	23.6000	20.5500	23.1000	+8.962%	266	11,161	-83.030%
2026-03-12	21.0000	21.3000	20.3000	21.2000	+3.415%	477	11,033	-81.509%
2026-03-11	20.3000	21.5000	20.2500	20.5000	-2.844%	360	10,763	-80.878%
2026-03-10	21.0100	21.8000	20.4000	21.1000	+2.927%	123	10,856	-81.422%
2026-03-09	21.3500	22.2000	20.5000	20.5000	-3.073%	76	10,934	-80.878%
2026-03-06	21.0700	21.2000	20.0500	21.1500	-0.236%	579	10,524	-81.466%
2026-03-05	20.9000	21.2000	19.7000	21.2000	+2.913%	55	10,884	-81.509%
2026-03-04	21.0500	21.6500	19.7000	20.6000	-4.364%	123	10,820	-80.971%
2026-03-03	23.7900	24.3500	20.9500	21.5400	-3.278%	627	10,722	-81.801%
2026-03-02	23.3000	23.4500	21.7400	22.2700	-6.625%	374	10,170	-82.398%
2026-02-27	24.6500	25.0000	23.4000	23.8500	+10.673%	279	10,244	-83.564%
2026-02-26	20.8600	22.0000	20.2600	21.5500	+1.651%	71	10,207	-81.810%
2026-02-25	23.7300	23.7300	21.1500	21.2000	-12.215%	130	10,185	-81.509%
2026-02-24	24.8900	25.0200	24.1500	24.1500	-6.757%	203	10,185	-83.768%
2026-02-23	23.4000	26.1500	23.4000	25.9000	+20.746%	226	10,174	-84.865%
2026-02-20	21.7500	21.9500	20.9000	21.4500	-1.107%	72	10,075	-81.725%
2026-02-19	21.0500	22.0500	19.9400	21.6900	+2.215%	305	10,040	-81.927%
2026-02-18	22.0000	22.0000	20.1500	21.2200	-4.629%	90	9,933	-81.527%
2026-02-17	22.4000	23.2800	21.7000	22.2500	+2.205%	389	9,896	-82.382%
2026-02-13	21.7000	22.0800	20.4800	21.7700	+0.787%	302	9,695	-81.994%
2026-02-12	20.7500	22.3000	20.2000	21.6000	+6.404%	347	9,695	-81.852%
2026-02-11	18.4500	21.2500	18.4500	20.3000	+11.846%	1,838	9,605	-80.690%
2026-02-10	17.0000	18.1500	16.3800	18.1500	+1.227%	46	8,709	-78.402%
2026-02-09	19.9100	20.0000	17.4100	17.9300	-15.663%	75	8,717	-78.137%
2026-02-06	23.7500	23.7500	21.2600	21.2600	-10.972%	410	8,717	-81.562%
2026-02-05	19.0000	24.0800	19.0000	23.8800	+39.568%	465	8,333	-83.585%
2026-02-04	17.4100	17.7500	16.1700	17.1100	-4.944%	234	8,284	-77.089%
2026-02-03	15.3000	18.4000	15.3000	18.0000	+23.288%	1,451	8,151	-78.222%
2026-02-02	14.6700	15.2000	13.6000	14.6000	+1.038%	797	7,042	-73.151%
2026-01-30	13.8400	15.0500	13.2500	14.4500	+1.404%	906	6,485	-72.872%
2026-01-29	12.7800	16.7000	11.9000	14.2500	+71.894%	1,805	5,714	-72.491%
2026-01-28	8.1000	8.4700	8.1000	8.2900	+4.937%	519	4,951	-52.714%
2026-01-27	8.8000	8.8000	7.9000	7.9000	-13.661%	32	4,902	-50.380%
2026-01-26	9.7000	10.0000	8.9800	9.1500	-3.785%	55	4,898	-57.158%
2026-01-23	10.4000	10.4000	9.2500	9.5100	-15.841%	216	4,857	-58.780%
2026-01-22	11.2000	11.6500	10.9000	11.3000	-6.996%	82	4,663	-65.310%
2026-01-21	11.0300	13.3000	11.0300	12.1500	+11.468%	830	4,640	-67.737%
2026-01-20	11.1200	11.1200	10.4900	10.9000	+13.779%	29	3,900	-64.037%
2026-01-16	10.5000	10.5000	9.5800	9.5800	-13.303%	38	3,881	-59.081%
2026-01-15	10.3900	11.0500	10.1000	11.0500	+4.739%	36	3,881	-64.525%
2026-01-14	9.5000	10.7000	9.5000	10.5500	+9.896%	26	3,865	-62.844%
2026-01-13	9.3000	9.6100	9.3000	9.6000	+18.519%	41	3,848	-59.167%
2026-01-12	8.3000	8.3000	8.1000	8.1000	-2.994%	6	3,839	-51.605%
2026-01-09	9.1500	9.3500	8.3500	8.3500	-6.180%	48	3,834	-53.054%
2026-01-08	8.7500	8.9000	8.6000	8.9000	+8.537%	40	3,850	-55.955%
2026-01-07	7.9000	8.2000	7.5000	8.2000	-4.094%	9	3,823	-52.195%
2026-01-06	9.1000	9.3600	8.5500	8.5500	-3.390%	63	3,826	-54.152%
2026-01-05	9.6500	9.6500	8.7500	8.8500	-9.694%	45	3,839	-55.706%
2026-01-02	8.6500	9.9000	8.6500	9.8000	+20.988%	90	3,836	-60.000%
2025-12-31	8.1500	8.1500	8.0500	8.1000	+4.787%	4	3,780	-51.605%
2025-12-30	7.8000	7.8000	7.7300	7.7300	-4.568%	4	3,780	-49.288%
2025-12-29	8.0500	8.1700	8.0500	8.1000	0.000%	6	3,778	-51.605%
2025-12-26	8.2000	8.2000	8.1000	8.1000	-2.292%	9	3,780	-51.605%
2025-12-23	8.3300	8.3300	8.2900	8.2900	-5.795%	46	3,780	-52.714%
2025-12-22	8.8000	8.8000	8.8000	8.8000	-5.172%	3	3,738	-55.455%
2025-12-18	8.2900	9.2800	8.2900	9.2800	-8.210%	6	3,735	-57.759%
2025-12-16	10.3700	10.4700	10.1100	10.1100	-2.601%	24	3,729	-61.227%
2025-12-15	10.3500	10.4000	10.3500	10.3800	-1.611%	12	3,730	-62.235%
2025-12-12	10.5500	10.5500	10.5500	10.5500	+7.107%	1	3,719	-62.844%
2025-12-11	10.7000	10.7000	9.8500	9.8500	-8.796%	45	3,719	-60.203%
2025-12-10	9.9400	10.8000	9.7500	10.8000	+18.681%	71	3,695	-63.704%
2025-12-09	9.2000	9.2000	9.1000	9.1000	-1.622%	257	3,640	-56.923%
2025-12-08	8.9300	9.3000	8.8800	9.2500	-5.128%	204	3,413	-57.622%
2025-12-05	10.0000	10.0000	9.7500	9.7500	-7.143%	201	3,237	-59.795%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+4.270%	1	3,099	-62.667%
2025-12-03	10.3500	10.8000	9.7300	10.0700	+13.146%	46	3,098	-61.072%
2025-12-02	8.9000	8.9000	8.9000	8.9000	-3.784%	1	3,101	-55.955%
2025-12-01	9.2500	9.2500	9.2500	9.2500	+1.093%	1	3,100	-57.622%
2025-11-28	9.3500	9.3500	8.9500	9.1500	-2.139%	46	3,100	-57.158%
2025-11-26	9.3500	9.3500	9.3500	9.3500	-11.792%	1	3,116	-58.075%
2025-11-25	11.2300	12.0500	10.6000	10.6000	-2.574%	41	3,116	-63.019%
2025-11-24	11.8600	11.8600	10.8800	10.8800	-6.207%	18	3,085	-63.971%
2025-11-21	12.5700	12.6700	11.4800	11.6000	+3.111%	19	3,075	-66.207%
2025-11-20	8.8500	11.5500	8.8500	11.2500	+9.756%	23	3,072	-65.156%
2025-11-19	9.7800	10.2500	9.7800	10.2500	-2.844%	6	3,055	-61.756%
2025-11-18	10.0000	10.5500	10.0000	10.5500	+18.940%	9	3,054	-62.844%
2025-11-14	8.8700	8.8700	8.8700	8.8700	+1.371%	1	3,059	-55.806%
2025-11-13	8.7500	8.7500	8.7500	8.7500	+9.512%	19	3,059	-55.200%
2025-11-12	7.9900	7.9900	7.9900	7.9900	-4.654%	25	3,050	-50.939%
2025-11-10	8.5000	8.5000	8.2500	8.3800	-11.789%	9	3,050	-53.222%
2025-11-07	9.0000	9.7000	9.0000	9.5000	+6.622%	6	3,041	-58.737%
2025-11-06	8.8000	9.3000	8.7500	8.9100	+10.683%	11	3,041	-56.004%
2025-11-05	8.0500	8.0500	8.0500	8.0500	+2.548%	1	3,040	-51.304%
2025-11-04	7.8500	7.8500	7.8500	7.8500	+8.276%	5	3,040	-50.064%
2025-11-03	7.2000	7.3500	7.1300	7.2500	-3.333%	37	3,044	-45.931%
2025-10-31	7.5000	7.5000	7.5000	7.5000	+7.143%	4	3,044	-47.733%
2025-10-30	6.7000	7.0000	6.7000	7.0000	+7.692%	22	3,040	-44.000%
2025-10-29	6.4500	6.5000	6.4500	6.5000	+11.111%	11	3,038	-39.692%
2025-10-28	5.7600	5.8500	5.7500	5.8500	-8.594%	6	3,029	-32.991%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-7.246%	2	3,030	-38.750%
2025-10-24	7.0000	7.0000	6.9000	6.9000	-2.817%	66	3,030	-43.188%
2025-10-22	7.1000	7.1000	7.1000	7.1000	-4.054%	3	3,034	-44.789%
2025-10-21	7.4000	7.4100	7.4000	7.4000	-9.202%	10	3,037	-47.027%
2025-10-17	8.1500	8.1500	8.1500	8.1500	-3.550%	1	3,027	-51.902%
2025-10-15	8.4500	8.4500	8.4500	8.4500	+3.808%	1	3,026	-53.609%
2025-10-14	8.1400	8.1400	8.1400	8.1400	-1.333%	5	3,025	-51.843%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+7.702%	2	3,020	-52.485%
2025-10-09	7.3700	7.8000	7.3700	7.6600	+4.932%	9	3,019	-48.825%
2025-10-08	7.2500	7.3000	7.2000	7.3000	-2.013%	9	3,015	-46.301%
2025-10-07	7.2500	7.4500	7.2000	7.4500	+7.194%	41	2,997	-47.383%
2025-10-06	7.0000	7.0000	6.9500	6.9500	-2.113%	20	2,997	-43.597%
2025-10-03	7.1000	7.1000	7.1000	7.1000	-3.270%	2	3,000	-44.789%
2025-10-02	7.2000	7.6500	7.1100	7.3400	+4.113%	24	3,002	-46.594%
2025-10-01	7.1000	7.1000	7.0500	7.0500	+0.714%	5	2,981	-44.397%
2025-09-30	7.3000	7.3000	7.0000	7.0000	-0.709%	11	2,981	-44.000%
2025-09-29	7.0500	7.0500	7.0500	7.0500	-7.843%	2	2,977	-44.397%
2025-09-25	7.6500	7.6500	7.6500	7.6500	+0.658%	1	2,979	-48.758%
2025-09-24	7.6500	7.6500	7.6000	7.6000	-1.935%	7	2,978	-48.421%
2025-09-23	7.4300	7.7500	7.3500	7.7500	+6.164%	109	2,978	-49.419%
2025-09-22	7.0000	7.3000	7.0000	7.3000	+0.690%	117	2,993	-46.301%
2025-09-19	7.2200	7.2500	7.2200	7.2500	-9.375%	2	3,027	-45.931%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+2.564%	1	3,027	-51.000%
2025-09-12	7.8000	7.8000	7.8000	7.8000	-8.235%	2	3,028	-49.744%
2025-09-11	8.5500	8.5500	8.5000	8.5000	-4.063%	6	3,030	-53.882%
2025-09-10	8.7700	8.9000	8.7600	8.8600	+3.626%	101	3,025	-55.756%
2025-09-02	9.1000	9.1000	8.5000	8.5500	+10.323%	10	3,026	-54.152%
2025-08-28	7.7300	7.7500	7.7300	7.7500	-1.274%	2	3,026	-49.419%
2025-08-27	8.2000	8.2500	7.8500	7.8500	-1.506%	11	3,026	-50.064%
2025-08-25	7.9700	7.9700	7.9700	7.9700	-3.394%	1	3,024	-50.816%
2025-08-22	8.1000	8.3000	8.1000	8.2500	-6.780%	7	3,024	-52.485%
2025-08-20	8.5000	8.8500	8.5000	8.8500	+5.988%	3	3,023	-55.706%
2025-08-19	8.0500	8.3500	8.0500	8.3500	+4.375%	11	3,023	-53.054%
2025-08-18	8.1000	8.1000	8.0000	8.0000	+7.383%	3	3,013	-51.000%
2025-08-14	7.5500	7.5500	7.4500	7.4500	-5.815%	2	3,013	-47.383%
2025-08-13	7.9100	7.9100	7.9100	7.9100	+4.768%	11	3,013	-50.442%
2025-08-08	7.5500	7.5500	7.5500	7.5500	+7.857%	1	3,013	-48.079%
2025-08-04	7.4700	7.4700	6.9200	7.0000	-12.935%	13	3,013	-44.000%
2025-08-01	7.5000	8.3000	7.5000	8.0400	+23.692%	15	3,014	-51.244%
2025-07-31	5.9000	6.5500	5.7700	6.5000	-20.245%	47	3,013	-39.692%
2025-07-30	8.1500	8.1500	8.1500	8.1500	0.000%	12	3,013	-51.902%
2025-07-29	7.8000	8.1500	7.8000	8.1500	-1.212%	6	3,013	-51.902%
2025-07-28	8.2500	8.2500	8.2500	8.2500	+2.740%	81	3,018	-52.485%
2025-07-25	8.0000	8.0300	8.0000	8.0300	-2.667%	20	3,097	-51.183%
2025-07-24	8.5200	8.5200	8.2500	8.2500	-6.463%	61	3,089	-52.485%
2025-07-23	8.8200	8.8200	8.8200	8.8200	+4.379%	1	3,101	-55.556%
2025-07-21	8.5000	8.5300	8.4500	8.4500	-4.520%	8	3,101	-53.609%
2025-07-17	8.8500	8.8500	8.8500	8.8500	-5.449%	1	3,094	-55.706%
2025-07-16	9.3800	9.3800	9.3600	9.3600	+3.084%	2	3,095	-58.120%
2025-07-14	9.0900	9.0900	9.0800	9.0800	-2.575%	7	3,095	-56.828%
2025-07-10	9.3200	9.3200	9.3200	9.3200	-0.321%	1	3,095	-57.940%
2025-07-09	9.4900	9.4900	9.3500	9.3500	-3.608%	4	3,095	-58.075%
2025-07-08	9.9600	9.9600	9.7000	9.7000	-3.000%	34	3,096	-59.588%
2025-07-07	10.0000	10.1900	9.9000	10.0000	+1.010%	14	3,096	-60.800%
2025-07-03	10.0400	10.0400	9.8500	9.9000	-5.624%	10	3,092	-60.404%
2025-07-02	10.9000	10.9000	10.4000	10.4900	-1.963%	6	3,092	-62.631%
2025-07-01	10.4800	10.9900	10.4800	10.7000	+2.885%	9	3,091	-63.364%
2025-06-30	10.6800	10.6800	10.4000	10.4000	-4.147%	26	3,087	-62.308%
2025-06-27	10.7500	10.9000	10.5500	10.8500	-0.913%	9	3,084	-63.871%
2025-06-26	11.4900	11.4900	10.9500	10.9500	-4.783%	7	3,082	-64.201%
2025-06-25	11.4900	11.5000	11.4000	11.5000	-0.862%	82	3,085	-65.913%
2025-06-24	12.1000	12.1000	11.4500	11.6000	-7.126%	5	3,085	-66.207%
2025-06-23	12.4900	12.4900	12.4900	12.4900	-6.231%	1	3,085	-68.615%
2025-06-20	13.0900	13.3900	12.9500	13.3200	+0.756%	12	3,084	-70.571%
2025-06-18	13.1500	13.2200	13.1500	13.2200	+1.536%	3	3,080	-70.348%
2025-06-16	13.3000	13.3000	13.0200	13.0200	-1.289%	6	3,080	-69.892%
2025-06-12	13.3400	13.3400	13.1500	13.1900	-0.902%	6	3,085	-70.281%
2025-06-11	13.2900	13.3400	13.0500	13.3100	-3.551%	201	3,083	-70.548%
2025-06-10	13.8300	14.0000	13.7200	13.8000	+2.222%	82	2,981	-71.594%
2025-06-09	13.8000	13.8400	13.5000	13.5000	-0.369%	5	2,974	-70.963%
2025-06-06	13.6900	13.6900	13.5500	13.5500	-4.912%	4	2,973	-71.070%
2025-06-05	14.2000	14.2500	14.0100	14.2500	-2.929%	9	2,972	-72.491%
2025-06-04	14.8500	14.8500	14.6800	14.6800	-1.477%	13	2,977	-73.297%
2025-06-03	15.2400	15.4000	14.9000	14.9000	-3.871%	8	2,975	-73.691%
2025-06-02	15.7700	15.8900	15.5000	15.5000	-1.961%	10	2,976	-74.710%
2025-05-30	16.0900	16.4100	15.8100	15.8100	-1.923%	112	2,979	-75.206%
2025-05-28	16.1400	16.1900	16.0000	16.1200	+1.703%	8	2,978	-75.682%
2025-05-27	16.0000	16.2500	15.8500	15.8500	-3.058%	24	2,976	-75.268%
2025-05-22	16.3500	16.3500	16.3500	16.3500	-3.254%	1	2,977	-76.024%
2025-05-21	16.4900	16.9000	16.3800	16.9000	+6.827%	14	2,977	-76.805%
2025-05-20	15.8300	15.9000	15.8200	15.8200	+0.444%	6	2,977	-75.221%
2025-05-19	15.9000	15.9000	15.7500	15.7500	-2.416%	7	2,976	-75.111%
2025-05-15	16.1400	16.1400	16.1400	16.1400	-4.384%	2	2,974	-75.713%
2025-05-14	16.8000	16.8800	16.8000	16.8800	-3.543%	2	2,973	-76.777%
2025-05-12	18.1000	18.2500	17.3500	17.5000	-11.616%	33	2,973	-77.600%
2025-05-09	19.8200	19.8200	19.8000	19.8000	+0.763%	4	2,975	-80.202%
2025-05-08	20.2000	20.2000	19.3000	19.6500	-9.447%	36	2,975	-80.051%
2025-05-07	21.6500	21.7500	21.6500	21.7000	+8.772%	46	2,974	-81.935%
2025-05-05	19.9500	19.9500	19.9500	19.9500	-1.821%	1	2,951	-80.351%
2025-05-02	20.4900	20.4900	20.3200	20.3200	-4.824%	4	2,951	-80.709%
2025-05-01	20.9500	21.5500	20.3000	21.3500	-28.952%	207	2,951	-81.639%
2025-04-30	30.0500	30.0500	30.0500	30.0500	+5.070%	100	3,019	-86.955%
2025-04-28	29.6300	29.6300	28.6000	28.6000	-0.418%	17	3,119	-86.294%
2025-04-25	29.6300	29.6300	28.7200	28.7200	-6.082%	26	3,106	-86.351%
2025-04-24	31.6000	31.6000	30.5800	30.5800	-7.361%	2	3,105	-87.181%
2025-04-23	32.1500	33.0100	32.1500	33.0100	-13.428%	2	3,105	-88.125%
2025-04-22	38.3000	38.3000	38.1000	38.1300	-7.519%	8	3,105	-89.719%
2025-04-21	38.7800	41.3500	38.7800	41.2300	+16.766%	17	3,107	-90.492%
2025-04-17	36.0000	36.0000	35.3100	35.3100	-4.179%	2	3,108	-88.898%
2025-04-16	33.9900	36.8500	33.9300	36.8500	+17.920%	24	3,108	-89.362%
2025-04-15	31.2500	31.2500	31.2500	31.2500	+7.204%	10	3,120	-87.456%
2025-04-14	29.5000	29.5000	29.1500	29.1500	-9.048%	2	3,130	-86.552%
2025-04-11	33.0400	33.2800	31.9700	32.0500	-12.789%	78	3,132	-87.769%
2025-04-10	36.7500	36.7500	36.7500	36.7500	+21.287%	1	3,128	-89.333%
2025-04-09	42.0000	42.8000	30.3000	30.3000	-31.910%	30	3,128	-87.063%
2025-04-08	34.4500	44.5000	34.4500	44.5000	+10.862%	9	3,151	-91.191%
2025-04-07	46.4500	46.6700	38.5000	40.1400	-0.644%	52	3,151	-90.234%
2025-04-04	39.2300	40.5200	37.0500	40.4000	+17.101%	220	3,190	-90.297%
2025-04-03	33.9000	34.9600	33.0500	34.5000	+12.930%	42	3,260	-88.638%
2025-04-02	30.6000	30.6000	30.5500	30.5500	-3.780%	2	3,270	-87.169%
2025-04-01	31.7500	31.7500	31.7500	31.7500	-0.936%	1	3,270	-87.654%
2025-03-31	34.6000	35.0000	32.0500	32.0500	+7.370%	56	3,269	-87.769%
2025-03-28	29.5500	29.8500	29.5000	29.8500	+7.801%	6	3,269	-86.868%
2025-03-27	27.6900	27.6900	27.6900	27.6900	+2.177%	1	3,269	-85.843%
2025-03-26	26.1500	27.1000	25.7000	27.1000	+3.396%	10	3,269	-85.535%
2025-03-24	26.3000	26.4000	26.2100	26.2100	-10.055%	18	3,275	-85.044%
2025-03-20	29.1400	29.1400	29.1400	29.1400	+1.710%	1	3,268	-86.548%
2025-03-19	28.7000	28.7000	28.1600	28.6500	-4.341%	9	3,267	-86.318%
2025-03-18	30.2300	30.5600	29.9500	29.9500	+5.458%	15	3,268	-86.912%
2025-03-17	28.3500	28.4000	28.3500	28.4000	-7.942%	2	3,270	-86.197%
2025-03-14	30.9400	30.9400	30.8500	30.8500	-5.945%	4	3,270	-87.293%
2025-03-13	31.8500	32.8000	31.8500	32.8000	+1.863%	1,004	2,540	-88.049%
2025-03-12	32.2000	32.2000	32.2000	32.2000	+1.385%	4	2,540	-87.826%
2025-03-11	32.5000	32.5000	31.7600	31.7600	-2.993%	7	2,536	-87.657%
2025-03-10	30.2400	32.7400	30.2400	32.7400	+8.160%	5	2,536	-88.027%
2025-03-07	30.0500	30.2700	29.8000	30.2700	+16.423%	8	2,539	-87.050%
2025-03-05	28.8900	28.8900	25.6000	26.0000	-5.729%	28	2,537	-84.923%
2025-03-04	31.4000	31.4000	27.5800	27.5800	-1.500%	18	2,529	-85.787%
2025-02-28	27.9500	28.0500	27.8000	28.0000	+1.892%	434	2,526	-86.000%
2025-02-27	26.9100	27.4800	26.9100	27.4800	+8.317%	43	2,634	-85.735%
2025-02-26	24.3500	25.3900	24.2000	25.3700	-0.118%	175	2,633	-84.549%
2025-02-25	25.0000	26.1900	24.9700	25.4000	+5.877%	85	2,625	-84.567%
2025-02-24	24.6800	24.9000	23.6000	23.9900	+11.581%	117	2,625	-83.660%
2025-02-21	21.0300	21.5300	21.0000	21.5000	+5.651%	60	2,625	-81.767%
2025-02-20	21.0300	21.0300	20.0900	20.3500	-2.163%	134	2,622	-80.737%
2025-02-19	20.8000	20.8000	20.8000	20.8000	-7.184%	2	2,718	-81.154%
2025-02-18	22.1500	22.6000	21.7500	22.4100	+1.311%	84	2,719	-82.508%
2025-02-14	22.1200	22.1200	22.1200	22.1200	+1.561%	20	2,695	-82.278%
2025-02-13	22.0000	22.2400	21.7800	21.7800	-1.448%	9	2,700	-82.002%
2025-02-12	23.0600	23.0600	21.9000	22.1000	+1.609%	7	2,700	-82.262%
2025-02-11	21.7500	21.8100	21.6400	21.7500	+1.446%	66	2,699	-81.977%
2025-02-10	21.3500	21.4400	21.3500	21.4400	-4.157%	3	2,681	-81.716%
2025-02-07	21.9500	22.7000	21.9500	22.3700	+7.496%	608	2,681	-82.477%
2025-02-06	21.2000	21.2000	20.7500	20.8100	-7.057%	16	2,380	-81.163%
2025-02-05	21.7000	22.3900	21.7000	22.3900	+2.659%	12	2,380	-82.492%
2025-02-04	22.1800	22.1800	21.8100	21.8100	-1.978%	26	2,379	-82.027%
2025-02-03	22.8100	23.3400	22.2000	22.2500	+5.450%	257	2,379	-82.382%
2025-01-31	21.9500	21.9500	21.0700	21.1000	-2.043%	18	2,233	-81.422%
2025-01-30	21.6700	21.9500	20.3600	21.5400	+23.651%	528	2,231	-81.801%
2025-01-29	17.5600	17.5600	17.4200	17.4200	-1.582%	3	2,246	-77.497%
2025-01-28	17.7000	17.7000	17.6000	17.7000	-7.813%	3	2,245	-77.853%
2025-01-27	19.0500	20.5000	17.8000	19.2000	+11.953%	59	2,245	-79.583%
2025-01-23	16.9000	17.1500	16.9000	17.1500	+0.882%	6	2,197	-77.143%
2025-01-22	17.8000	18.2500	17.0000	17.0000	-12.821%	19	2,202	-76.941%
2025-01-21	19.5400	19.9000	19.5000	19.5000	+1.828%	10	2,202	-79.897%
2025-01-17	19.1700	19.1700	19.1500	19.1500	-5.432%	4	2,199	-79.530%
2025-01-16	20.4000	20.4000	20.2500	20.2500	+0.998%	2	2,199	-80.642%
2025-01-15	21.0500	21.0500	19.8500	20.0500	-14.243%	175	2,198	-80.449%
2025-01-14	22.1600	23.4500	21.9700	23.3800	+8.744%	105	2,211	-83.234%
2025-01-10	22.1500	22.1500	21.5000	21.5000	+3.415%	4	2,309	-81.767%
2025-01-08	20.7700	20.7900	20.7700	20.7900	-1.235%	4	2,308	-81.145%
2025-01-07	20.7000	21.0500	20.7000	21.0500	+9.011%	2	2,308	-81.378%
2025-01-06	19.1500	19.3100	19.1500	19.3100	-7.386%	11	2,308	-79.700%
2025-01-03	21.3200	21.4000	20.8500	20.8500	-5.741%	8	2,299	-81.199%
2025-01-02	20.3600	22.6500	20.3600	22.1200	+4.784%	8	2,303	-82.278%
2024-12-31	20.9000	21.1100	20.9000	21.1100	+4.557%	6	2,300	-81.431%
2024-12-27	20.4500	20.7000	20.1900	20.1900	+3.911%	8	2,300	-80.584%
2024-12-24	19.8000	19.8000	19.4300	19.4300	-0.103%	55	2,297	-79.825%
2024-12-23	19.5800	19.5800	19.4500	19.4500	-2.896%	37	2,297	-79.846%
2024-12-20	21.2000	21.2000	19.6200	20.0300	+14.457%	67	2,331	-80.429%
2024-12-19	19.1100	19.8500	17.5000	17.5000	-5.457%	225	2,294	-77.600%
2024-12-18	16.8800	18.5100	16.7800	18.5100	+11.843%	212	2,310	-78.822%
2024-12-17	16.5500	17.5900	16.3500	16.5500	-2.532%	1,131	2,099	-76.314%
2024-12-16	17.0600	17.1000	16.9800	16.9800	+4.621%	4	1,094	-76.914%
2024-12-12	16.2400	16.2400	16.2300	16.2300	-7.784%	2	1,094	-75.847%
2024-12-11	17.3600	17.6000	16.9800	17.6000	0.000%	4	1,093	-77.727%
2024-12-10	17.6000	17.6000	17.6000	17.6000	-1.676%	5	1,093	-77.727%
2024-12-09	17.5000	18.0500	17.5000	17.9000	-0.721%	3	1,098	-78.101%
2024-12-06	18.0900	18.5000	17.9500	18.0300	-1.205%	80	1,097	-78.258%
2024-12-05	18.2500	18.2500	18.2500	18.2500	-5.538%	1	1,097	-78.521%
2024-12-02	19.5000	19.5000	19.2000	19.3200	-7.692%	17	1,096	-79.710%
2024-11-29	21.1000	21.1000	20.9300	20.9300	+1.750%	6	1,111	-81.271%
2024-11-27	20.5700	20.5700	20.5700	20.5700	+2.084%	1	1,110	-80.943%
2024-11-26	20.1500	20.1500	20.1500	20.1500	-4.048%	2	1,110	-80.546%