Dark

MSFT20270115P360
MSFT Jan 15 2027 360.00 Put (MSFT270115P00360000)
option OPRA

EOD

Aug 3, 2026

4.75-24.000%(-1.50)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.1600	5.1600	4.5500	4.7500	-24.000%	384	4,489	0.000%
2026-07-31	8.1000	8.1000	6.2500	6.2500	-23.313%	185	4,542	-24.000%
2026-07-30	9.4700	10.0000	7.3200	8.1500	-55.946%	793	4,840	-41.718%
2026-07-29	21.1500	21.1600	18.5000	18.5000	-7.823%	147	4,931	-74.324%
2026-07-28	19.3000	20.7000	19.0000	20.0700	-6.651%	82	4,910	-76.333%
2026-07-27	21.5000	22.0300	20.6000	21.5000	-10.230%	314	4,899	-77.907%
2026-07-24	24.5000	24.9800	23.9500	23.9500	-7.707%	11	4,719	-80.167%
2026-07-23	24.1500	27.3500	24.1500	25.9500	+9.263%	30	4,721	-81.696%
2026-07-22	21.7500	24.2000	21.7000	23.7500	+14.183%	148	4,706	-80.000%
2026-07-21	20.4000	21.0000	20.4000	20.8000	+4.786%	47	4,775	-77.163%
2026-07-20	23.3500	23.3500	19.8500	19.8500	-12.168%	34	4,780	-76.071%
2026-07-17	21.7400	23.7500	21.7400	22.6000	+13.000%	79	4,779	-78.982%
2026-07-16	22.8500	22.8500	20.0000	20.0000	-12.473%	512	4,732	-76.250%
2026-07-15	25.0000	25.0000	21.8800	22.8500	-10.039%	33	4,366	-79.212%
2026-07-14	27.0000	28.0200	24.7700	25.4000	+5.613%	241	4,363	-81.299%
2026-07-13	23.7700	24.0500	23.2500	24.0500	-7.854%	38	4,359	-80.249%
2026-07-10	24.1000	26.5000	23.9600	26.1000	-1.880%	257	4,358	-81.801%
2026-07-09	27.8500	29.0500	26.5000	26.6000	+2.111%	20	4,286	-82.143%
2026-07-08	26.1000	26.1000	25.9500	26.0500	+7.113%	4	4,283	-81.766%
2026-07-07	23.9500	24.3200	22.7500	24.3200	-5.000%	54	4,281	-80.469%
2026-07-06	26.5000	27.0000	25.5500	25.6000	+5.350%	39	4,263	-81.445%
2026-07-02	25.0000	25.4000	24.3000	24.3000	-6.538%	46	4,224	-80.453%
2026-07-01	27.9900	28.7100	25.2000	26.0000	-15.858%	108	4,224	-81.731%
2026-06-30	30.8200	31.2700	30.0000	30.9000	-6.108%	98	4,246	-84.628%
2026-06-29	28.6600	32.9100	28.4800	32.9100	+5.990%	62	4,250	-85.567%
2026-06-26	36.4300	36.4300	31.0500	31.0500	-19.622%	85	4,241	-84.702%
2026-06-25	32.8900	40.6000	32.8900	38.6300	+25.422%	99	4,229	-87.704%
2026-06-24	29.4300	31.0000	28.3500	30.8000	+7.692%	1,418	4,178	-84.578%
2026-06-23	29.4400	29.5000	27.9500	28.6000	-5.172%	57	5,445	-83.392%
2026-06-22	28.6000	31.5000	27.1500	30.1600	+8.881%	161	5,434	-84.251%
2026-06-18	27.6500	28.5000	27.3300	27.7000	+1.465%	38	5,211	-82.852%
2026-06-17	22.4000	27.3000	22.4000	27.3000	+24.374%	202	5,211	-82.601%
2026-06-16	22.5000	22.6000	21.9000	21.9500	+6.657%	36	5,211	-78.360%
2026-06-15	22.0000	22.0000	20.0000	20.5800	-15.169%	596	5,202	-76.919%
2026-06-12	26.0000	26.9500	24.2600	24.2600	-2.335%	240	5,187	-80.420%
2026-06-11	22.8700	25.7500	22.8700	24.8400	+16.839%	96	5,241	-80.878%
2026-06-10	20.1500	21.3000	19.8500	21.2600	+5.509%	86	5,250	-77.658%
2026-06-09	18.0300	21.2200	18.0300	20.1500	+14.815%	72	5,292	-76.427%
2026-06-08	17.0200	17.8000	17.0200	17.5500	+5.090%	125	5,297	-72.934%
2026-06-05	14.8000	16.7000	14.8000	16.7000	+19.885%	51	5,281	-71.557%
2026-06-04	14.3500	14.3500	13.3500	13.9300	-5.174%	454	5,252	-65.901%
2026-06-03	13.2900	14.9300	13.2900	14.6900	+17.992%	243	5,274	-67.665%
2026-06-02	11.3800	12.4500	11.2000	12.4500	+31.053%	437	5,196	-61.847%
2026-06-01	8.4500	9.9000	8.4500	9.5000	-7.767%	120	5,490	-50.000%
2026-05-29	12.8000	12.8000	10.2600	10.3000	-25.362%	218	5,535	-53.883%
2026-05-28	15.7500	15.7500	13.6800	13.8000	-16.313%	416	5,480	-65.580%
2026-05-27	16.2500	16.6200	16.2500	16.4900	+3.386%	8	5,400	-71.195%
2026-05-26	16.0000	16.2000	15.8000	15.9500	+2.903%	19	5,402	-70.219%
2026-05-22	15.1000	15.6000	14.9500	15.5000	-1.837%	78	5,404	-69.355%
2026-05-21	14.8700	16.3500	14.8700	15.7900	+1.871%	18	5,378	-69.918%
2026-05-20	17.3800	17.3800	15.5000	15.5000	-3.125%	79	5,378	-69.355%
2026-05-19	14.0000	16.0000	14.0000	16.0000	+3.896%	86	5,416	-70.313%
2026-05-18	16.6500	17.5500	15.3000	15.4000	+1.650%	423	5,416	-69.156%
2026-05-15	17.1000	17.2500	14.5900	15.1500	-15.599%	143	5,416	-68.647%
2026-05-14	19.2200	19.2200	17.8000	17.9500	-4.775%	25	5,611	-73.538%
2026-05-13	19.1000	19.2000	18.3500	18.8500	+5.602%	167	5,612	-74.801%
2026-05-12	17.5500	17.8500	17.4500	17.8500	+4.692%	81	5,612	-73.389%
2026-05-11	18.4000	18.4500	17.0000	17.0500	+3.146%	72	5,612	-72.141%
2026-05-08	15.8000	16.5300	15.8000	16.5300	+9.470%	61	5,573	-71.264%
2026-05-07	14.5400	15.1000	13.8500	15.1000	-5.625%	34	5,571	-68.543%
2026-05-06	16.1500	16.1600	15.6600	16.0000	-1.840%	46	5,574	-70.313%
2026-05-05	16.5000	17.1500	16.3000	16.3000	-0.306%	242	5,579	-70.859%
2026-05-04	16.4000	16.5000	15.5500	16.3500	+1.238%	32	5,565	-70.948%
2026-05-01	16.7000	17.4500	16.1000	16.1500	-9.877%	45	5,349	-70.588%
2026-04-30	17.7500	20.4100	17.5800	17.9200	+8.936%	1,668	5,349	-73.493%
2026-04-29	17.1000	17.1000	16.3500	16.4500	+1.231%	576	4,705	-71.125%
2026-04-28	16.7500	16.7500	15.9000	16.2500	0.000%	38	4,694	-70.769%
2026-04-27	17.6300	17.6300	16.2500	16.2500	-3.274%	117	4,702	-70.769%
2026-04-24	18.4200	18.4200	16.8000	16.8000	-11.299%	66	4,622	-71.726%
2026-04-23	17.4100	19.0000	17.0000	18.9400	+28.407%	35	4,631	-74.921%
2026-04-22	15.9900	15.9900	14.7000	14.7500	-9.231%	112	4,616	-67.797%
2026-04-21	16.7500	16.9000	16.0000	16.2500	-8.708%	568	4,576	-70.769%
2026-04-20	17.1000	18.1000	17.1000	17.8000	+2.890%	317	4,576	-73.315%
2026-04-17	17.6000	17.6000	16.1000	17.3000	-5.773%	155	4,638	-72.543%
2026-04-16	18.2600	19.9000	18.2600	18.3600	-8.429%	428	4,672	-74.129%
2026-04-15	23.0800	23.3200	19.6400	20.0500	-18.826%	264	4,602	-76.309%
2026-04-14	26.0000	26.0000	24.7000	24.7000	-13.028%	178	4,630	-80.769%
2026-04-13	31.5000	31.5000	28.4000	28.4000	-10.607%	73	4,503	-83.275%
2026-04-10	30.7000	32.0000	30.7000	31.7700	+3.485%	38	4,490	-85.049%
2026-04-09	31.5600	32.6500	30.7000	30.7000	-1.823%	38	4,489	-84.528%
2026-04-08	27.1000	31.2700	27.1000	31.2700	-3.488%	95	4,482	-84.810%
2026-04-07	31.8500	32.4000	31.8500	32.4000	+3.349%	13	4,523	-85.340%
2026-04-06	32.1000	33.0600	31.2500	31.3500	-2.640%	36	4,527	-84.848%
2026-04-02	34.3600	34.3600	32.2000	32.2000	-3.158%	80	4,493	-85.248%
2026-04-01	32.0000	33.2500	31.6000	33.2500	+2.308%	49	4,493	-85.714%
2026-03-31	36.2500	36.2500	32.5000	32.5000	-17.303%	99	4,491	-85.385%
2026-03-30	36.8600	39.3000	35.5000	39.3000	-0.025%	152	4,512	-87.913%
2026-03-27	38.1800	39.3100	37.4500	39.3100	+12.314%	44	4,515	-87.917%
2026-03-26	31.8500	35.4300	30.7900	35.0000	+8.259%	219	4,529	-86.429%
2026-03-25	31.1100	33.0500	30.8500	32.3300	+0.497%	393	4,481	-85.308%
2026-03-24	30.6200	32.4300	30.1800	32.1700	+16.347%	360	4,434	-85.235%
2026-03-23	27.4000	28.4500	26.5700	27.6500	-7.833%	116	4,422	-82.821%
2026-03-20	28.0700	31.0000	27.8000	30.0000	+13.208%	159	4,457	-84.167%
2026-03-19	26.2500	27.0000	26.1000	26.5000	+1.145%	135	4,482	-82.075%
2026-03-18	24.3000	26.3000	23.9500	26.2000	+11.775%	211	4,479	-81.870%
2026-03-17	23.0800	24.1000	22.7000	23.4400	-2.415%	485	4,414	-79.735%
2026-03-16	25.5000	25.9000	24.0000	24.0200	-10.037%	45	4,306	-80.225%
2026-03-13	24.5800	26.7000	24.3000	26.7000	+11.250%	125	4,296	-82.210%
2026-03-12	23.9500	24.4000	23.3500	24.0000	+1.266%	248	4,161	-80.208%
2026-03-11	23.3000	24.7500	23.3000	23.7000	-1.455%	102	4,025	-79.958%
2026-03-10	24.2800	24.8600	23.3000	24.0500	+1.820%	89	3,936	-80.249%
2026-03-09	25.1500	25.1500	23.5000	23.6200	-2.154%	87	3,945	-79.890%
2026-03-06	23.6500	24.3400	23.0000	24.1400	+0.751%	193	3,851	-80.323%
2026-03-05	24.5000	24.5000	22.7000	23.9600	-2.483%	343	3,736	-80.175%
2026-03-04	24.8500	24.8500	22.8000	24.5700	+1.739%	285	3,560	-80.667%
2026-03-03	27.4000	28.0000	24.0500	24.1500	-3.245%	117	3,506	-80.331%
2026-03-02	27.2100	27.2100	24.9600	24.9600	-9.269%	10	3,548	-80.970%
2026-02-27	28.5500	28.5500	27.1000	27.5100	+11.377%	32	3,554	-82.734%
2026-02-26	23.9000	25.2000	23.9000	24.7000	+0.652%	46	3,553	-80.769%
2026-02-25	27.2500	27.2500	24.5400	24.5400	-13.378%	108	3,492	-80.644%
2026-02-24	30.2500	30.2500	28.2000	28.3300	-4.291%	49	3,492	-83.233%
2026-02-23	26.3000	29.7600	26.3000	29.6000	+18.876%	134	3,459	-83.953%
2026-02-20	24.0200	25.0000	24.0200	24.9000	-0.200%	9	3,379	-80.924%
2026-02-19	23.7000	25.3000	23.6500	24.9500	+2.675%	760	3,372	-80.962%
2026-02-18	24.9000	24.9000	23.3900	24.3000	-4.706%	116	2,701	-80.453%
2026-02-17	25.7000	26.5800	25.3000	25.5000	+0.671%	43	2,763	-81.373%
2026-02-13	24.1500	25.3300	24.1500	25.3300	+3.811%	38	2,723	-81.248%
2026-02-12	24.2000	24.8500	23.2500	24.4000	+4.901%	115	2,723	-80.533%
2026-02-11	21.9200	24.2500	21.9200	23.2600	+10.657%	155	2,740	-79.579%
2026-02-10	20.3100	21.0200	18.9500	21.0200	+0.334%	40	2,827	-77.402%
2026-02-09	21.9200	22.0100	20.1000	20.9500	-13.430%	91	2,838	-77.327%
2026-02-06	26.3200	26.5000	24.2000	24.2000	-11.840%	155	2,831	-80.372%
2026-02-05	21.3900	27.5800	21.3900	27.4500	+40.409%	264	2,806	-82.696%
2026-02-04	20.6000	20.6000	18.7500	19.5500	-4.167%	206	2,802	-75.703%
2026-02-03	19.0500	21.3900	18.8500	20.4000	+17.919%	224	2,830	-76.716%
2026-02-02	17.5700	17.7000	16.4000	17.3000	+1.170%	104	2,630	-72.543%
2026-01-30	15.9400	17.5000	15.6000	17.1000	-1.441%	883	2,460	-72.222%
2026-01-29	14.1000	19.2500	13.5500	17.3500	+80.353%	372	2,022	-72.622%
2026-01-28	9.6200	9.6200	9.6200	9.6200	-0.825%	1	1,738	-50.624%
2026-01-27	9.3000	9.7000	9.3000	9.7000	-7.707%	14	1,738	-51.031%
2026-01-26	11.1500	11.1500	10.5100	10.5100	-6.328%	11	1,745	-54.805%
2026-01-23	11.1700	11.2200	10.7300	11.2200	-12.549%	193	1,736	-57.665%
2026-01-22	13.0200	13.7000	12.8300	12.8300	-9.329%	77	1,605	-62.977%
2026-01-21	12.7500	15.2500	12.6000	14.1500	+13.200%	59	1,557	-66.431%
2026-01-20	12.5000	12.5000	12.5000	12.5000	+11.012%	2	1,531	-62.000%
2026-01-16	12.2500	12.3000	11.1700	11.2600	-5.774%	35	1,509	-57.815%
2026-01-15	11.9500	11.9500	11.9500	11.9500	-2.846%	1	1,509	-60.251%
2026-01-14	11.5200	12.3000	11.5200	12.3000	+12.329%	9	1,508	-61.382%
2026-01-13	9.7000	11.0100	9.7000	10.9500	+12.887%	40	1,501	-56.621%
2026-01-09	10.3000	10.8500	9.7000	9.7000	-5.273%	123	1,484	-51.031%
2026-01-08	10.1000	10.2500	10.0000	10.2400	+7.789%	204	1,464	-53.613%
2026-01-07	9.3700	9.5000	8.7300	9.5000	-4.523%	24	1,510	-50.000%
2026-01-06	10.5300	10.5300	9.9500	9.9500	-2.547%	16	1,515	-52.261%
2026-01-05	11.0000	11.1500	10.1000	10.2100	-8.594%	97	1,506	-53.477%
2026-01-02	10.0000	11.4000	10.0000	11.1700	+18.956%	25	1,459	-57.475%
2025-12-31	9.4000	9.4100	9.3900	9.3900	+2.065%	16	1,459	-49.414%
2025-12-30	9.2000	9.2000	9.2000	9.2000	-0.648%	1	1,459	-48.370%
2025-12-29	9.2600	9.2600	9.2600	9.2600	-1.489%	1	1,460	-48.704%
2025-12-26	9.4000	9.4000	9.4000	9.4000	-1.981%	4	1,459	-49.468%
2025-12-23	9.7000	9.7000	9.5900	9.5900	-5.050%	41	1,457	-50.469%
2025-12-22	10.6500	10.6500	10.1000	10.1000	-4.717%	2	1,418	-52.970%
2025-12-19	10.3200	10.6000	10.3100	10.6000	+0.474%	30	1,418	-55.189%
2025-12-18	10.3900	10.5500	9.6500	10.5500	-7.293%	170	1,392	-54.976%
2025-12-16	12.2600	12.2600	11.3000	11.3800	-5.403%	29	1,268	-58.260%
2025-12-15	12.2400	12.2400	12.0300	12.0300	+1.348%	73	1,240	-60.515%
2025-12-12	11.8500	11.9500	11.8500	11.8700	+6.937%	164	1,312	-59.983%
2025-12-11	11.1000	11.1000	11.1000	11.1000	-9.462%	3	1,239	-57.207%
2025-12-10	12.1000	12.2600	11.8300	12.2600	+8.018%	19	1,236	-61.256%
2025-12-05	11.3500	11.3500	11.3500	11.3500	-4.219%	1	1,225	-58.150%
2025-12-04	11.9000	12.0300	11.8500	11.8500	-0.420%	9	1,224	-59.916%
2025-12-03	10.9500	11.9500	10.9500	11.9000	+17.241%	41	1,220	-60.084%
2025-12-01	10.1500	10.1500	10.1500	10.1500	-18.800%	1	1,203	-53.202%
2025-11-25	12.5000	12.5000	12.5000	12.5000	+1.215%	1	1,202	-62.000%
2025-11-24	13.8000	13.8000	12.3500	12.3500	-7.213%	2	1,201	-61.538%
2025-11-21	14.7400	14.7500	13.3100	13.3100	+31.133%	138	1,199	-64.313%
2025-11-20	10.1500	10.1500	10.1500	10.1500	-15.907%	1	1,107	-53.202%
2025-11-19	12.0800	12.1500	12.0700	12.0700	-0.248%	6	1,107	-60.646%
2025-11-18	12.1000	12.1000	12.1000	12.1000	+16.346%	3	1,106	-60.744%
2025-11-14	10.4000	10.4000	10.4000	10.4000	+13.661%	5	1,106	-54.327%
2025-11-13	9.1500	9.1500	9.1500	9.1500	-1.081%	20	1,111	-48.087%
2025-11-12	9.2500	9.2500	9.2500	9.2500	-16.290%	8	1,091	-48.649%
2025-11-07	10.5000	11.0500	10.2000	11.0500	+7.700%	137	1,086	-57.014%
2025-11-06	10.6500	10.6500	10.2600	10.2600	+14.637%	13	1,131	-53.704%
2025-11-04	8.9500	8.9500	8.9500	8.9500	+11.875%	1	1,132	-46.927%
2025-10-30	8.0000	8.0000	8.0000	8.0000	+8.844%	1	1,131	-40.625%
2025-10-29	7.1100	7.4000	7.1100	7.3500	+4.255%	13	1,130	-35.374%
2025-10-28	7.0500	7.0500	7.0500	7.0500	-10.985%	2	1,119	-32.624%
2025-10-24	7.9200	7.9200	7.9200	7.9200	-3.415%	6	1,119	-40.025%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-16.070%	23	1,119	-42.073%
2025-10-17	9.8700	9.8700	9.7700	9.7700	+1.771%	2	1,096	-51.382%
2025-10-15	9.6000	9.6000	9.6000	9.6000	+2.674%	1	1,096	-50.521%
2025-10-13	9.3500	9.3500	9.3500	9.3500	+17.610%	2	1,095	-49.198%
2025-10-06	7.9500	7.9500	7.9500	7.9500	-0.126%	6	1,095	-40.252%
2025-09-30	8.3000	8.3000	7.9600	7.9600	-6.353%	97	1,098	-40.327%
2025-09-25	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,136	-44.118%
2025-09-24	8.7000	8.7000	8.7000	8.7000	+7.011%	2	1,137	-45.402%
2025-09-22	8.1300	8.1300	8.1300	8.1300	+2.911%	10	1,137	-41.574%
2025-09-19	7.9000	7.9000	7.9000	7.9000	-11.236%	1	1,127	-39.873%
2025-09-17	8.9000	8.9000	8.9000	8.9000	+1.714%	1	1,128	-46.629%
2025-09-16	8.8000	8.8000	8.6500	8.7500	-0.568%	394	1,129	-45.714%
2025-09-15	8.8000	8.8000	8.8000	8.8000	-10.204%	1	961	-46.023%
2025-09-09	9.7000	9.8000	9.7000	9.8000	-2.488%	3	962	-51.531%
2025-09-08	9.9500	10.0500	9.9500	10.0500	-5.278%	2	963	-52.736%
2025-09-05	10.4000	10.6100	10.4000	10.6100	+8.821%	2	964	-55.231%
2025-09-02	10.0000	10.1300	9.7500	9.7500	+10.795%	4	963	-51.282%
2025-08-28	8.8000	8.8000	8.8000	8.8000	-6.878%	5	963	-46.023%
2025-08-19	9.4500	9.4500	9.4500	9.4500	+4.420%	100	959	-49.735%
2025-08-18	9.0500	9.0500	9.0500	9.0500	+14.557%	5	951	-47.514%
2025-08-13	7.8000	7.9000	7.8000	7.9000	-3.186%	2	956	-39.873%
2025-08-05	8.1600	8.1600	8.1600	8.1600	+2.256%	1	956	-41.789%
2025-08-04	7.9800	7.9800	7.9800	7.9800	-8.276%	5	955	-40.476%
2025-08-01	8.7000	8.7000	8.7000	8.7000	+20.833%	1	955	-45.402%
2025-07-31	7.2500	7.2500	7.2000	7.2000	-20.000%	9	956	-34.028%
2025-07-30	8.9500	9.0000	8.9500	9.0000	-3.537%	30	956	-47.222%
2025-07-29	9.2300	9.3300	9.2000	9.3300	+1.413%	19	986	-49.089%
2025-07-28	9.2000	9.2000	9.2000	9.2000	-1.288%	1	992	-48.370%
2025-07-25	9.3900	9.3900	9.3000	9.3200	-2.101%	4	991	-49.034%
2025-07-21	9.5900	9.5900	9.5200	9.5200	-7.930%	2	992	-50.105%
2025-07-14	10.4000	10.4000	10.3400	10.3400	-3.184%	41	991	-54.062%
2025-07-09	10.7400	10.7400	10.6800	10.6800	-2.997%	2	956	-55.524%
2025-07-08	11.0900	11.0900	11.0100	11.0100	-2.133%	7	955	-56.857%
2025-07-07	11.2400	11.4400	11.1000	11.2500	+0.897%	42	955	-57.778%
2025-07-03	11.1900	11.2400	11.0500	11.1500	-5.348%	10	928	-57.399%
2025-07-02	11.8400	11.8400	11.7000	11.7800	-1.833%	6	928	-59.677%
2025-07-01	12.0900	12.0900	12.0000	12.0000	+1.266%	2	936	-60.417%
2025-06-30	11.9400	11.9400	11.8500	11.8500	0.000%	2	935	-59.916%
2025-06-27	11.9400	11.9400	11.8500	11.8500	-3.265%	6	934	-59.916%
2025-06-26	12.3900	12.3900	12.2500	12.2500	-4.521%	4	932	-61.224%
2025-06-25	12.8900	12.8900	12.7500	12.8300	-0.543%	5	932	-62.977%
2025-06-24	13.2500	13.2500	12.9000	12.9000	-12.838%	89	933	-63.178%
2025-06-20	14.0600	14.9400	14.0600	14.8000	-0.337%	58	909	-67.905%
2025-06-18	14.8500	14.8500	14.8500	14.8500	+0.883%	1	881	-68.013%
2025-06-16	14.7200	14.7200	14.7200	14.7200	-0.203%	2	881	-67.731%
2025-06-12	14.8900	14.8900	14.7500	14.7500	0.000%	2	881	-67.797%
2025-06-11	14.7900	14.8400	14.7200	14.7500	-5.751%	6	880	-67.797%
2025-06-10	15.6400	15.6500	15.5200	15.6500	+2.154%	3	881	-69.649%
2025-06-09	15.4400	15.4400	15.3200	15.3200	+0.591%	3	880	-68.995%
2025-06-06	15.3900	15.3900	15.2300	15.2300	-2.994%	4	879	-68.812%
2025-06-05	15.8400	15.8400	15.7000	15.7000	-3.976%	6	878	-69.745%
2025-06-04	16.5800	16.6400	16.3500	16.3500	-3.824%	15	876	-70.948%
2025-06-03	17.0900	17.0900	17.0000	17.0000	-3.409%	2	879	-72.059%
2025-06-02	17.7400	17.7400	17.6000	17.6000	-1.621%	2	879	-73.011%
2025-05-30	17.8900	17.8900	17.8900	17.8900	-0.886%	40	879	-73.449%
2025-05-28	18.0400	18.1900	17.9500	18.0500	+1.690%	4	879	-73.684%
2025-05-27	18.3500	18.3500	17.7500	17.7500	-4.570%	8	877	-73.239%
2025-05-22	18.7900	18.7900	18.6000	18.6000	-1.847%	24	871	-74.462%
2025-05-14	18.9500	18.9500	18.9500	18.9500	-0.420%	1	870	-74.934%
2025-05-13	19.0400	19.0400	19.0300	19.0300	-2.908%	138	871	-75.039%
2025-05-12	21.0500	21.0500	19.5000	19.6000	-12.304%	12	982	-75.765%
2025-05-08	22.3500	22.3500	22.3500	22.3500	-5.497%	15	983	-78.747%
2025-05-07	23.6500	23.6500	23.6500	23.6500	-0.253%	2	983	-79.915%
2025-05-06	23.2000	23.7100	23.1000	23.7100	+4.220%	51	981	-79.966%
2025-05-02	22.7500	22.7500	22.6000	22.7500	-5.405%	40	998	-79.121%
2025-05-01	22.0000	24.0500	22.0000	24.0500	-31.286%	39	1,015	-80.249%
2025-04-30	35.0000	35.0000	35.0000	35.0000	+5.900%	1	1,009	-86.429%
2025-04-25	33.0500	33.0500	33.0500	33.0500	-19.390%	2	1,009	-85.628%
2025-04-22	42.9900	42.9900	41.0000	41.0000	+4.592%	3	1,009	-88.415%
2025-04-16	39.2000	39.2000	39.2000	39.2000	+21.853%	1	1,011	-87.883%
2025-04-14	33.0800	33.0800	32.1700	32.1700	-9.635%	2	1,011	-85.235%
2025-04-11	36.7000	36.9100	35.6000	35.6000	-12.466%	18	1,012	-86.657%
2025-04-10	41.0000	41.7500	40.5900	40.6700	+15.803%	240	1,005	-88.321%
2025-04-09	45.9500	48.2000	35.1200	35.1200	-12.550%	64	769	-86.475%
2025-04-08	40.1600	40.1600	40.1600	40.1600	-10.056%	1	778	-88.172%
2025-04-07	49.5600	49.5600	44.6500	44.6500	+2.691%	63	779	-89.362%
2025-04-04	43.9100	45.0000	43.0000	43.4800	+17.071%	10	777	-89.075%
2025-04-03	38.1400	38.1400	37.1400	37.1400	+8.596%	6	774	-87.211%
2025-04-01	36.0800	36.2700	34.2000	34.2000	-10.401%	11	773	-86.111%
2025-03-31	38.0000	39.2700	38.0000	38.1700	+9.276%	12	784	-87.556%
2025-03-28	31.5000	34.9300	31.5000	34.9300	+15.739%	14	776	-86.401%
2025-03-27	30.1800	30.1800	30.1800	30.1800	+3.179%	1	780	-84.261%
2025-03-25	29.2200	29.2500	29.2200	29.2500	-9.889%	14	780	-83.761%
2025-03-21	33.0600	33.0600	32.4600	32.4600	-0.123%	8	784	-85.367%
2025-03-20	32.6000	32.6000	32.5000	32.5000	+1.881%	2	780	-85.385%
2025-03-19	31.9000	31.9000	31.9000	31.9000	-12.000%	1	779	-85.110%
2025-03-12	36.2500	36.2500	36.2500	36.2500	-0.685%	1	780	-86.897%
2025-03-11	36.6500	36.6500	36.5000	36.5000	+1.530%	10	780	-86.986%
2025-03-10	35.0100	35.9500	35.0100	35.9500	+5.302%	2	780	-86.787%
2025-03-07	33.7500	34.1400	33.7500	34.1400	+5.435%	280	779	-86.087%
2025-03-04	33.4500	33.4500	32.3800	32.3800	-1.968%	3	716	-85.330%
2025-03-03	33.0300	33.0300	33.0300	33.0300	+4.031%	6	715	-85.619%
2025-02-28	31.6000	31.7500	31.6000	31.7500	+2.485%	4	715	-85.039%
2025-02-27	30.3000	30.9800	30.3000	30.9800	+8.170%	6	716	-84.668%
2025-02-26	28.6700	28.6700	28.6400	28.6400	+0.245%	2	715	-83.415%
2025-02-25	28.5700	28.5700	28.5700	28.5700	+10.736%	1	714	-83.374%
2025-02-21	23.4500	25.8000	23.1000	25.8000	+8.632%	216	713	-81.589%
2025-02-20	23.1300	23.7500	23.1300	23.7500	-2.464%	2	715	-80.000%
2025-02-19	24.6000	24.9000	24.3500	24.3500	-3.945%	34	716	-80.493%
2025-02-14	25.3900	25.4000	25.3400	25.3500	+2.218%	16	718	-81.262%
2025-02-13	24.8000	24.8000	24.8000	24.8000	-1.195%	5	718	-80.847%
2025-02-12	25.1000	25.1000	25.1000	25.1000	+2.827%	2	718	-81.076%
2025-02-10	24.5000	24.5000	24.3000	24.4100	-1.771%	17	716	-80.541%
2025-02-05	24.6000	25.1500	24.6000	24.8500	-0.520%	14	705	-80.885%
2025-02-04	24.3700	26.3300	24.3700	24.9800	+2.798%	69	703	-80.985%
2025-01-31	24.8100	24.8100	24.3000	24.3000	+0.041%	12	705	-80.453%
2025-01-30	23.2500	24.8000	22.5000	24.2900	+12.819%	74	702	-80.445%
2025-01-27	21.5400	21.6400	21.5300	21.5300	+13.615%	42	640	-77.938%
2025-01-24	18.9500	18.9500	18.9500	18.9500	-1.813%	6	598	-74.934%
2025-01-23	19.3000	19.3000	19.3000	19.3000	-0.515%	5	598	-75.389%
2025-01-22	20.0000	20.0000	19.4000	19.4000	-11.009%	3	598	-75.515%
2025-01-17	21.8000	21.8000	21.8000	21.8000	-2.679%	2	598	-78.211%
2025-01-15	22.8500	23.0500	22.4000	22.4000	-5.085%	7	598	-78.795%
2025-01-08	23.6000	23.6000	23.6000	23.6000	-0.840%	1	593	-79.873%
2025-01-07	22.4000	23.8000	22.4000	23.8000	+8.478%	404	593	-80.042%
2025-01-06	21.9400	21.9400	21.9400	21.9400	-9.897%	1	294	-78.350%
2025-01-02	24.3500	24.3500	24.3500	24.3500	+4.506%	15	294	-80.493%
2024-12-31	23.3000	23.3000	23.3000	23.3000	+1.747%	2	292	-79.614%
2024-12-30	22.9000	22.9000	22.9000	22.9000	+1.327%	5	292	-79.258%
2024-12-27	23.1700	23.2200	22.6000	22.6000	+6.704%	182	287	-78.982%
2024-12-26	21.0000	21.1800	21.0000	21.1800	-2.665%	10	288	-77.573%
2024-12-24	21.8700	21.8700	21.7600	21.7600	-3.289%	85	198	-78.171%
2024-12-23	22.5000	22.5000	22.5000	22.5000	+0.671%	40	198	-78.889%
2024-12-19	21.1700	22.3500	21.1700	22.3500	+15.923%	150	218	-78.747%
2024-12-18	19.1300	19.7000	19.1000	19.2800	+0.521%	37	128	-75.363%
2024-12-13	19.1800	19.1800	19.1800	19.1800	+2.952%	2	91	-75.235%
2024-12-12	18.6300	18.6300	18.6300	18.6300	-6.617%	2	91	-74.503%
2024-12-10	19.5600	19.9500	19.5600	19.9500	-3.108%	11	89	-76.190%
2024-12-06	20.5400	20.9000	20.3500	20.5900	+1.579%	88	78	-76.931%
2024-12-05	20.8500	20.8500	20.2700	20.2700	-15.010%	21	44	-76.566%
2024-11-29	23.8500	23.8500	23.8500	23.8500	+2.581%	2	45	-80.084%
2024-11-26	23.2500	23.2500	23.2500	23.2500	-6.061%	1	44	-79.570%
2024-11-25	23.7500	24.7500	23.7500	24.7500	+10.788%	2	45	-80.808%
2024-11-14	22.3400	22.3400	22.3400	22.3400	-2.103%	1	44	-78.738%
2024-11-07	22.8200	22.8200	22.8200	22.8200	-6.590%	1	44	-79.185%
2024-11-06	24.4300	24.4300	24.4300	24.4300	-14.878%	1	45	-80.557%
2024-10-31	28.2000	29.9700	28.2000	28.7000	+23.707%	13	46	-83.449%
2024-10-30	22.8500	23.9600	22.8500	23.2000	-5.267%	4	46	-79.526%
2024-10-29	24.6500	24.6500	24.4900	24.4900	-2.430%	2	42	-80.604%
2024-10-23	25.1000	25.1000	25.1000	25.1000	-2.713%	20	41	-81.076%
2024-10-22	25.6000	25.8000	25.6000	25.8000	-6.691%	11	21	-81.589%
2024-10-21	27.6500	27.6500	27.6500	27.6500	-5.599%	1	28	-82.821%
2024-10-16	29.2900	29.2900	29.2900	29.2900	+6.239%	1	27	-83.783%
2024-10-14	27.5900	27.5900	27.5700	27.5700	-8.436%	10	26	-82.771%
2024-10-07	30.1100	30.1100	30.1100	30.1100	+5.649%	1	20	-84.225%
2024-10-04	28.3500	28.5000	28.3500	28.5000	-3.749%	12	19	-83.333%
2024-10-02	29.6100	29.6100	29.6100	29.6100	+2.528%	2	13	-83.958%
2024-10-01	28.8800	28.8800	28.8800	28.8800	+6.450%	1	11	-83.553%
2024-09-30	27.1300	27.1300	27.1300	27.1300	+5.033%	1	11	-82.492%
2024-09-19	25.2900	26.0900	25.2900	25.8300	-4.545%	7	10	-81.611%
2024-09-18	27.3000	27.3000	27.0600	27.0600	+1.500%	2	3	-82.446%
2024-09-17	26.6600	26.6600	26.6600	26.6600	0.000%	1	1	-82.183%