Dark

MSFT20270115P370
MSFT Jan 15 2027 370.00 Put (MSFT270115P00370000)
option OPRA

EOD

Sep 28, 2026

1.45-2.027%(-0.03)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.7400	1.7400	1.4500	1.4500	-2.027%	29	3,694	0.000%
2026-09-25	1.5600	1.5600	1.4000	1.4800	-14.943%	410	3,704	-2.027%
2026-09-24	1.9000	1.9000	1.7400	1.7400	-2.793%	4	3,982	-16.667%
2026-09-23	1.9000	1.9100	1.7800	1.7900	-21.145%	67	3,983	-18.994%
2026-09-22	1.9200	2.2700	1.9000	2.2700	+8.095%	49	4,001	-36.123%
2026-09-21	2.1500	2.1500	2.0200	2.1000	-4.545%	38	4,014	-30.952%
2026-09-18	2.3300	2.3300	2.1800	2.2000	-5.579%	23	4,011	-34.091%
2026-09-17	2.3300	2.3300	2.3300	2.3300	-9.339%	60	4,012	-37.768%
2026-09-16	2.7100	2.7100	2.5700	2.5700	+2.800%	22	3,952	-43.580%
2026-09-15	2.3600	2.5000	2.3600	2.5000	+14.155%	43	3,952	-42.000%
2026-09-14	2.1600	2.1900	2.0500	2.1900	-10.976%	51	3,974	-33.790%
2026-09-11	2.5000	2.5000	2.4600	2.4600	-14.879%	3	3,954	-41.057%
2026-09-10	3.0000	3.0000	2.7100	2.8900	+9.057%	98	3,957	-49.827%
2026-09-09	2.6500	2.6500	2.6500	2.6500	-2.574%	1	4,038	-45.283%
2026-09-08	2.6600	2.7900	2.6600	2.7200	+11.020%	37	4,038	-46.691%
2026-09-04	2.1500	2.4500	2.1500	2.4500	+25.641%	13	4,074	-40.816%
2026-09-03	2.3000	2.3100	1.9500	1.9500	-27.239%	9	4,074	-25.641%
2026-09-02	2.7200	2.7200	2.6800	2.6800	+1.515%	26	4,082	-45.896%
2026-09-01	2.7500	2.9600	2.5500	2.6400	+14.783%	92	4,081	-45.076%
2026-08-31	2.4700	2.4700	2.2700	2.3000	+3.139%	45	4,065	-36.957%
2026-08-28	2.8400	3.1000	2.2300	2.2300	-21.201%	61	4,046	-34.978%
2026-08-27	3.3000	3.3000	2.8200	2.8300	-8.710%	57	4,077	-48.763%
2026-08-26	3.4000	3.4000	3.1000	3.1000	-11.932%	95	4,085	-53.226%
2026-08-25	3.8600	3.8600	3.5100	3.5200	-9.744%	17	4,059	-58.807%
2026-08-24	4.1500	4.1500	3.8500	3.9000	-14.286%	59	4,047	-62.821%
2026-08-21	4.3500	4.5500	4.2500	4.5500	-2.151%	73	4,049	-68.132%
2026-08-20	4.3500	4.6500	4.3500	4.6500	+10.714%	98	4,103	-68.817%
2026-08-19	4.2500	4.3600	4.2000	4.2000	-4.762%	80	4,103	-65.476%
2026-08-18	4.4000	4.5000	4.3000	4.4100	-0.899%	10	4,098	-67.120%
2026-08-17	3.6500	4.5500	3.6500	4.4500	+28.986%	96	4,102	-67.416%
2026-08-14	3.5500	3.6000	3.4200	3.4500	-13.098%	120	4,108	-57.971%
2026-08-13	3.7000	4.0500	3.7000	3.9700	-0.750%	22	4,004	-63.476%
2026-08-12	3.9500	4.1500	3.9000	4.0000	+3.896%	37	3,997	-63.750%
2026-08-11	3.9500	3.9500	3.8500	3.8500	-1.535%	14	3,986	-62.338%
2026-08-10	4.3500	4.3500	3.7400	3.9100	-13.111%	33	3,981	-62.916%
2026-08-07	4.8000	4.8000	4.4500	4.5000	-10.000%	53	3,989	-67.778%
2026-08-06	5.4300	5.4300	4.9500	5.0000	-7.407%	39	4,005	-71.000%
2026-08-05	5.0000	5.4000	5.0000	5.4000	+1.313%	366	4,022	-73.148%
2026-08-04	6.1500	6.1500	5.2000	5.3300	-7.945%	48	4,359	-72.795%
2026-08-03	6.3500	6.3500	5.5500	5.7900	-24.215%	102	4,392	-74.957%
2026-07-31	8.9500	9.4000	7.2000	7.6400	-23.447%	486	4,413	-81.021%
2026-07-30	11.0000	11.0000	9.0000	9.9800	-58.589%	1,191	4,843	-85.471%
2026-07-29	25.1000	25.2500	22.0500	24.1000	-2.429%	185	4,629	-93.983%
2026-07-28	23.0000	25.0900	22.6800	24.7000	-0.803%	173	4,700	-94.130%
2026-07-27	25.8000	25.8000	24.5600	24.9000	-13.930%	48	4,826	-94.177%
2026-07-24	29.2000	29.2000	28.2500	28.9300	-3.951%	54	4,823	-94.988%
2026-07-23	29.4000	32.0000	29.3500	30.1200	+7.380%	53	4,804	-95.186%
2026-07-22	25.1000	28.2000	25.1000	28.0500	+14.959%	23	4,801	-94.831%
2026-07-21	24.2900	24.7100	24.2000	24.4000	+2.306%	14	4,798	-94.057%
2026-07-20	28.0000	28.0000	23.7300	23.8500	-11.830%	46	4,795	-93.920%
2026-07-17	27.4600	27.4600	26.9000	27.0500	+11.363%	143	4,814	-94.640%
2026-07-16	26.8000	26.8000	24.0000	24.2900	-8.270%	19	4,798	-94.030%
2026-07-15	26.1400	26.9500	25.7500	26.4800	-11.290%	216	4,798	-94.524%
2026-07-14	31.0000	31.5200	29.2500	29.8500	+6.798%	160	4,649	-95.142%
2026-07-13	29.6500	29.6500	27.1500	27.9500	-6.988%	54	4,662	-94.812%
2026-07-10	29.9500	30.6500	29.9500	30.0500	-2.908%	8	4,665	-95.175%
2026-07-09	32.7500	32.7600	30.9500	30.9500	+2.824%	32	4,665	-95.315%
2026-07-08	30.7000	30.8300	30.0000	30.1000	+11.275%	29	4,686	-95.183%
2026-07-07	27.9700	27.9700	27.0500	27.0500	-9.983%	356	4,677	-94.640%
2026-07-06	30.2000	30.5000	29.8500	30.0500	+4.887%	105	4,744	-95.175%
2026-07-02	31.9000	31.9000	28.0000	28.6500	-7.101%	65	4,740	-94.939%
2026-07-01	33.0000	33.0000	29.2000	30.8400	-13.127%	67	4,740	-95.298%
2026-06-30	37.5000	37.5000	34.7000	35.5000	-5.960%	351	4,741	-95.915%
2026-06-29	33.2000	38.0500	33.2000	37.7500	+8.259%	266	4,529	-96.159%
2026-06-26	39.1500	39.2000	34.6800	34.8700	-21.411%	317	4,381	-95.842%
2026-06-25	39.0000	45.1300	39.0000	44.3700	+28.423%	17	4,499	-96.732%
2026-06-24	33.2200	34.6000	32.6500	34.5500	+4.381%	98	4,500	-95.803%
2026-06-23	33.3500	34.0000	32.9800	33.1000	-6.259%	55	4,489	-95.619%
2026-06-22	32.0000	36.4900	32.0000	35.3100	+11.918%	620	4,464	-95.894%
2026-06-18	33.3200	33.4000	31.3400	31.5500	-0.692%	159	4,024	-95.404%
2026-06-17	27.4300	31.8600	27.4300	31.7700	+22.428%	115	4,024	-95.436%
2026-06-16	26.2000	26.2900	25.8000	25.9500	+6.790%	63	4,024	-94.412%
2026-06-15	24.9000	25.1000	23.5500	24.3000	-16.062%	13	4,015	-94.033%
2026-06-12	29.0000	31.3000	28.7600	28.9500	-0.241%	24	4,010	-94.991%
2026-06-11	27.0100	30.1000	27.0100	29.0200	+15.618%	72	4,003	-95.003%
2026-06-10	24.4500	25.1000	23.5500	25.1000	+6.131%	118	3,988	-94.223%
2026-06-09	21.4800	24.8500	20.8500	23.6500	+15.648%	264	3,955	-93.869%
2026-06-08	20.2600	21.2500	20.1100	20.4500	+4.071%	324	3,790	-92.910%
2026-06-05	16.9800	19.6500	16.9800	19.6500	+19.817%	41	3,618	-92.621%
2026-06-04	16.3000	16.7000	15.9500	16.4000	-6.017%	165	3,620	-91.159%
2026-06-03	15.4500	17.5500	15.4500	17.4500	+19.439%	195	3,575	-91.691%
2026-06-02	13.8000	14.6200	13.6300	14.6100	+29.867%	27	3,558	-90.075%
2026-06-01	10.7800	11.8000	10.3300	11.2500	-7.862%	100	3,559	-87.111%
2026-05-29	14.5400	14.5400	12.2100	12.2100	-25.046%	100	3,603	-88.124%
2026-05-28	16.8000	17.2700	16.2900	16.2900	-16.462%	17	3,616	-91.099%
2026-05-27	20.4200	20.4200	18.9500	19.5000	+2.957%	273	3,616	-92.564%
2026-05-26	18.4800	19.2000	18.4800	18.9400	+4.066%	18	3,416	-92.344%
2026-05-22	18.5000	18.5000	18.1000	18.2000	-1.940%	24	3,406	-92.033%
2026-05-21	17.4000	18.9000	17.4000	18.5600	+0.324%	10	3,404	-92.188%
2026-05-20	20.0700	20.2500	18.5000	18.5000	-1.070%	82	3,404	-92.162%
2026-05-19	17.1300	18.7000	17.1200	18.7000	+3.601%	33	3,398	-92.246%
2026-05-18	19.3500	19.3500	18.0500	18.0500	+3.736%	17	3,398	-91.967%
2026-05-15	20.1500	20.1500	17.3500	17.4000	-18.118%	138	3,398	-91.667%
2026-05-14	22.1400	22.1400	20.9000	21.2500	-3.189%	176	3,480	-93.176%
2026-05-13	22.3400	22.5000	21.5500	21.9500	+5.783%	42	3,542	-93.394%
2026-05-12	20.5000	21.1500	20.3500	20.7500	+2.621%	156	3,542	-93.012%
2026-05-11	21.1900	21.5000	20.0500	20.2200	+4.281%	32	3,542	-92.829%
2026-05-08	18.6800	19.3900	18.6800	19.3900	+13.061%	197	3,523	-92.522%
2026-05-07	16.9000	17.6500	16.3800	17.1500	-8.970%	82	3,544	-91.545%
2026-05-06	20.1500	20.2500	18.3000	18.8400	-2.937%	61	3,563	-92.304%
2026-05-05	18.6800	20.1000	18.6800	19.4100	+0.570%	48	3,564	-92.530%
2026-05-04	19.5000	19.5000	18.1500	19.3000	0.000%	208	3,574	-92.487%
2026-05-01	19.8600	20.3500	19.1500	19.3000	-8.962%	113	3,536	-92.487%
2026-04-30	20.0000	23.9100	20.0000	21.2000	+9.845%	372	3,536	-93.160%
2026-04-29	19.2200	20.0000	19.0900	19.3000	+3.374%	212	3,440	-92.487%
2026-04-28	19.5000	19.5000	18.5800	18.6700	-4.010%	179	3,344	-92.234%
2026-04-27	19.8500	19.9500	19.1800	19.4500	-2.015%	41	3,192	-92.545%
2026-04-24	21.5700	21.5700	19.8500	19.8500	-9.361%	183	3,186	-92.695%
2026-04-23	19.9800	22.6400	19.9800	21.9000	+26.298%	203	3,098	-93.379%
2026-04-22	18.3500	18.3500	17.2000	17.3400	-10.619%	41	3,057	-91.638%
2026-04-21	20.3000	20.3000	18.8000	19.4000	-6.686%	42	3,075	-92.526%
2026-04-20	20.6700	21.0000	20.4000	20.7900	+2.921%	35	3,075	-93.025%
2026-04-17	21.3000	21.3000	18.8000	20.2000	-5.519%	166	3,065	-92.822%
2026-04-16	22.0000	23.0500	21.3800	21.3800	-9.176%	489	3,096	-93.218%
2026-04-15	26.4000	26.5100	23.1500	23.5400	-17.404%	309	2,820	-93.840%
2026-04-14	29.5000	30.0000	28.5000	28.5000	-10.095%	303	2,749	-94.912%
2026-04-13	35.1500	35.1700	31.7000	31.7000	-12.310%	85	2,698	-95.426%
2026-04-10	35.6000	36.6000	34.7500	36.1500	-0.877%	463	2,645	-95.989%
2026-04-09	36.2200	37.5000	35.0000	36.4700	+3.314%	36	2,826	-96.024%
2026-04-08	31.2700	35.4000	31.2700	35.3000	-3.762%	20	2,811	-95.892%
2026-04-07	36.4000	37.1000	36.3900	36.6800	+3.208%	51	2,801	-96.047%
2026-04-06	37.3100	37.3100	35.5400	35.5400	-2.013%	202	2,797	-95.920%
2026-04-02	38.9000	38.9000	36.2700	36.2700	-3.306%	9	2,698	-96.002%
2026-04-01	36.7700	37.5100	36.2500	37.5100	+0.294%	8	2,698	-96.134%
2026-03-31	40.3100	40.3100	37.0000	37.4000	-14.220%	155	2,700	-96.123%
2026-03-30	42.3900	44.2900	41.0800	43.6000	-1.824%	178	2,763	-96.674%
2026-03-27	41.2500	44.4500	41.2500	44.4100	+11.275%	104	2,818	-96.735%
2026-03-26	37.0900	39.9100	35.3700	39.9100	+8.157%	93	2,797	-96.367%
2026-03-25	35.4400	37.6500	35.4000	36.9000	+0.627%	199	2,771	-96.070%
2026-03-24	34.9200	37.0000	34.4500	36.6700	+15.061%	158	2,801	-96.046%
2026-03-23	32.5000	32.5000	30.4500	31.8700	-6.375%	165	2,730	-95.450%
2026-03-20	32.9700	34.5500	31.7500	34.0400	+12.047%	368	2,598	-95.740%
2026-03-19	30.3500	30.8400	29.9000	30.3800	+1.267%	41	2,326	-95.227%
2026-03-18	28.3000	30.0500	28.0500	30.0000	+11.940%	55	2,319	-95.167%
2026-03-17	26.4000	27.5000	26.1000	26.8000	-3.458%	32	2,290	-94.590%
2026-03-16	29.4500	29.4500	27.7600	27.7600	-8.864%	27	2,304	-94.777%
2026-03-13	28.9000	30.4600	28.9000	30.4600	+10.764%	8	2,285	-95.240%
2026-03-12	27.4000	27.6500	27.1500	27.5000	+0.733%	24	2,292	-94.727%
2026-03-11	28.3900	28.3900	27.2000	27.3000	-0.907%	47	2,283	-94.689%
2026-03-10	27.7900	28.5000	27.1600	27.5500	-0.362%	165	2,261	-94.737%
2026-03-09	28.5200	28.6000	27.6500	27.6500	+4.143%	23	2,233	-94.756%
2026-03-06	27.2000	27.7000	26.4000	26.5500	-2.030%	32	2,243	-94.539%
2026-03-05	28.0000	28.0000	27.0000	27.1000	-0.950%	44	2,269	-94.649%
2026-03-04	26.8000	27.3600	26.1000	27.3600	-3.831%	20	2,286	-94.700%
2026-03-03	31.0000	32.0500	27.7500	28.4500	-0.175%	220	2,287	-94.903%
2026-03-02	28.8200	28.8200	28.5000	28.5000	-9.639%	2	2,472	-94.912%
2026-02-27	31.5500	31.7200	30.8000	31.5400	+11.370%	44	2,471	-95.403%
2026-02-26	27.6500	28.9800	27.6500	28.3200	+0.640%	21	2,453	-94.880%
2026-02-25	30.0000	30.0400	28.1400	28.1400	-11.537%	35	2,462	-94.847%
2026-02-24	34.4000	34.5800	31.8100	31.8100	-6.852%	159	2,462	-95.442%
2026-02-23	30.6600	34.1500	30.6600	34.1500	+17.759%	41	2,384	-95.754%
2026-02-20	28.4100	29.0000	27.5900	29.0000	+1.257%	40	2,360	-95.000%
2026-02-19	27.7500	28.6400	27.0500	28.6400	+2.579%	24	2,357	-94.937%
2026-02-18	27.6500	27.9200	26.7900	27.9200	-3.257%	27	2,348	-94.807%
2026-02-17	30.0000	30.3100	28.8600	28.8600	-0.069%	57	2,346	-94.976%
2026-02-13	27.6500	28.8800	26.9500	28.8800	+3.513%	388	2,021	-94.979%
2026-02-12	27.9000	28.7500	26.6000	27.9000	+4.299%	259	2,021	-94.803%
2026-02-11	24.0500	28.0000	24.0500	26.7500	+11.831%	39	1,962	-94.579%
2026-02-10	23.2500	23.9200	22.3000	23.9200	-0.747%	21	1,957	-93.938%
2026-02-09	27.8300	27.8300	23.1500	24.1000	-14.841%	294	1,959	-93.983%
2026-02-06	28.7500	30.0000	28.1000	28.3000	-9.382%	99	1,770	-94.876%
2026-02-05	26.8900	31.3900	26.1000	31.2300	+35.783%	326	1,730	-95.357%
2026-02-04	23.2000	23.6000	21.9500	23.0000	-5.155%	324	1,672	-93.696%
2026-02-03	22.0000	24.2500	22.0000	24.2500	+22.475%	170	1,440	-94.021%
2026-02-02	20.0000	20.3900	18.5000	19.8000	+1.799%	82	1,339	-92.677%
2026-01-30	17.7000	20.1000	17.7000	19.4500	+1.039%	248	1,324	-92.545%
2026-01-29	16.4500	22.1000	16.4500	19.2500	+74.208%	407	1,244	-92.468%
2026-01-28	11.3500	11.5300	10.9000	11.0500	-0.897%	27	1,219	-86.878%
2026-01-27	11.4700	11.5500	10.8000	11.1500	-8.756%	44	1,197	-86.996%
2026-01-26	12.2900	12.3500	12.0600	12.2200	-4.531%	9	1,196	-88.134%
2026-01-23	12.9800	12.9800	12.4800	12.8000	-15.512%	44	1,196	-88.672%
2026-01-22	15.2000	15.8500	15.1300	15.1500	-7.622%	6	1,221	-90.429%
2026-01-21	14.9000	17.8500	14.9000	16.4000	+13.103%	50	1,220	-91.159%
2026-01-20	14.3000	14.5000	14.0000	14.5000	+8.614%	8	1,191	-90.000%
2026-01-16	14.1000	14.3500	13.3500	13.3500	-3.261%	139	1,090	-89.139%
2026-01-15	14.0000	14.0000	13.5700	13.8000	-3.497%	43	1,090	-89.493%
2026-01-14	13.5500	14.3000	13.5500	14.3000	+15.509%	8	1,085	-89.860%
2026-01-13	11.3500	13.0600	11.3000	12.3800	+12.545%	87	1,082	-88.288%
2026-01-12	11.0500	11.1500	10.9000	11.0000	-1.786%	69	1,058	-86.818%
2026-01-09	12.5000	12.5000	11.1500	11.2000	-5.325%	36	1,055	-87.054%
2026-01-08	11.1500	12.0000	11.1500	11.8300	+15.415%	369	1,062	-87.743%
2026-01-07	10.3200	10.3200	10.2500	10.2500	-10.636%	15	1,144	-85.854%
2026-01-06	12.2500	12.2500	11.4700	11.4700	-3.613%	11	1,144	-87.358%
2026-01-05	12.9000	12.9000	11.7000	11.9000	-8.532%	8	1,138	-87.815%
2026-01-02	11.6500	13.0100	11.6500	13.0100	+21.023%	20	1,132	-88.855%
2025-12-31	10.7500	10.7500	10.7500	10.7500	+2.381%	16	1,126	-86.512%
2025-12-30	10.4000	10.5000	10.3200	10.5000	-1.316%	3	1,126	-86.190%
2025-12-29	11.1000	11.1000	10.5600	10.6400	-2.475%	6	1,126	-86.372%
2025-12-26	10.9000	10.9100	10.9000	10.9100	+0.553%	168	1,124	-86.709%
2025-12-24	11.2000	11.2000	10.8500	10.8500	-1.721%	2	958	-86.636%
2025-12-23	10.9500	11.0400	10.9500	11.0400	-4.167%	48	958	-86.866%
2025-12-22	11.6000	11.6000	11.5200	11.5200	-2.785%	4	921	-87.413%
2025-12-18	11.8500	11.8500	11.8500	11.8500	-12.417%	18	918	-87.764%
2025-12-16	13.8300	13.9200	13.5300	13.5300	+0.074%	44	905	-89.283%
2025-12-15	14.2500	14.2500	13.5000	13.5200	-3.772%	7	929	-89.275%
2025-12-12	14.0500	14.0500	14.0500	14.0500	+8.494%	1	929	-89.680%
2025-12-11	13.4500	13.4500	12.8000	12.9500	-7.632%	38	929	-88.803%
2025-12-10	13.3000	14.1000	13.3000	14.0200	+15.868%	5	901	-89.658%
2025-12-09	12.2500	12.2500	12.1000	12.1000	-0.412%	11	897	-88.017%
2025-12-08	12.1500	12.1500	12.1500	12.1500	-11.957%	5	896	-88.066%
2025-12-04	13.8000	13.8000	13.8000	13.8000	+1.099%	2	896	-89.493%
2025-12-03	13.8000	14.0500	13.6500	13.6500	+13.750%	5	898	-89.377%
2025-12-01	12.1500	12.1500	12.0000	12.0000	-5.882%	2	898	-87.917%
2025-11-26	12.7500	12.7500	12.7500	12.7500	-10.526%	3	898	-88.627%
2025-11-24	14.2500	14.2500	14.2500	14.2500	-3.716%	1	898	-89.825%
2025-11-21	15.4500	16.5000	14.6300	14.8000	-4.516%	17	897	-90.203%
2025-11-20	11.6300	15.5000	11.6300	15.5000	+17.871%	13	909	-90.645%
2025-11-19	13.2500	13.8700	12.2000	13.1500	+1.154%	105	900	-88.973%
2025-11-18	12.5000	13.0000	12.5000	13.0000	+16.592%	3	879	-88.846%
2025-11-17	11.0000	11.2000	11.0000	11.1500	-3.043%	13	879	-86.996%
2025-11-14	11.7700	11.7700	11.5000	11.5000	+1.500%	10	873	-87.391%
2025-11-13	10.1000	11.3300	10.1000	11.3300	+7.597%	6	879	-87.202%
2025-11-12	10.5300	10.5300	10.5300	10.5300	+2.233%	25	874	-86.230%
2025-11-11	11.0000	11.0000	10.3000	10.3000	-8.444%	3	849	-85.922%
2025-11-10	11.1000	11.2500	11.1000	11.2500	-8.537%	14	851	-87.111%
2025-11-07	12.7500	12.7500	12.3000	12.3000	+4.949%	8	851	-88.211%
2025-11-06	11.0000	12.2500	11.0000	11.7200	+13.786%	40	850	-87.628%
2025-11-05	10.1500	10.3000	10.1500	10.3000	-1.905%	3	847	-85.922%
2025-11-04	10.4000	10.5000	9.9500	10.5000	+10.526%	3	846	-86.190%
2025-11-03	9.4500	9.5000	9.2800	9.5000	-8.213%	10	843	-84.737%
2025-10-31	9.7500	10.3500	9.7500	10.3500	+12.622%	3	843	-85.990%
2025-10-30	8.5000	9.1900	8.5000	9.1900	+8.757%	9	840	-84.222%
2025-10-29	8.3400	8.4600	8.2800	8.4500	+13.423%	12	839	-82.840%
2025-10-28	7.0500	7.4500	7.0500	7.4500	-17.222%	5	834	-80.537%
2025-10-24	8.9700	9.0000	8.9700	9.0000	-2.174%	7	834	-83.889%
2025-10-23	9.2000	9.2000	9.2000	9.2000	-16.440%	1	828	-84.239%
2025-10-17	10.9700	11.0100	10.9700	11.0100	+5.258%	8	828	-86.830%
2025-10-15	10.9000	10.9000	10.4600	10.4600	-2.243%	48	834	-86.138%
2025-10-10	10.6400	10.7000	10.6400	10.7000	+15.054%	11	796	-86.449%
2025-10-08	9.3000	9.3000	9.3000	9.3000	+6.897%	1	786	-84.409%
2025-10-06	8.7000	8.7000	8.7000	8.7000	-7.937%	1	785	-83.333%
2025-10-01	9.4000	9.4500	9.4000	9.4500	+1.395%	20	785	-84.656%
2025-09-30	9.1700	9.3200	9.1700	9.3200	-6.332%	2	782	-84.442%
2025-09-25	9.8000	9.9500	9.8000	9.9500	+0.505%	10	783	-85.427%
2025-09-24	9.8500	9.9000	9.8500	9.9000	-1.000%	4	775	-85.354%
2025-09-23	10.0000	10.0000	10.0000	10.0000	+6.383%	7	775	-85.500%
2025-09-22	9.2500	9.4000	9.2500	9.4000	+4.444%	11	775	-84.574%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-13.378%	1	774	-83.889%
2025-09-17	10.3900	10.3900	10.3900	10.3900	+3.900%	2	774	-86.044%
2025-09-16	9.8500	10.0000	9.8500	10.0000	0.000%	244	772	-85.500%
2025-09-15	10.0000	10.0000	10.0000	10.0000	-3.382%	2	680	-85.500%
2025-09-12	10.3500	10.3500	10.3500	10.3500	-2.817%	1	680	-85.990%
2025-09-11	10.7200	10.7200	10.6500	10.6500	-3.182%	252	679	-86.385%
2025-09-09	11.0000	11.0000	11.0000	11.0000	-1.961%	1	541	-86.818%
2025-09-08	11.2800	11.4200	11.2200	11.2200	-5.714%	3	542	-87.077%
2025-09-05	11.7000	11.9000	11.7000	11.9000	+8.182%	5	542	-87.815%
2025-09-02	11.0000	11.0000	11.0000	11.0000	+6.589%	3	538	-86.818%
2025-08-29	10.3200	10.3200	10.3200	10.3200	+2.789%	7	535	-85.950%
2025-08-28	10.0500	10.0500	10.0400	10.0400	-1.857%	5	535	-85.558%
2025-08-27	10.2300	10.2300	10.2300	10.2300	-8.251%	2	535	-85.826%
2025-08-26	10.6500	11.1500	10.6500	11.1500	+8.569%	6	535	-86.996%
2025-08-25	10.2700	10.2700	10.2700	10.2700	-3.113%	1	535	-85.881%
2025-08-22	10.6000	10.6000	10.6000	10.6000	0.000%	1	535	-86.321%
2025-08-19	10.6000	10.6000	10.6000	10.6000	+11.579%	1	535	-86.321%
2025-08-14	9.6000	9.6000	9.5000	9.5000	-2.062%	2	534	-84.737%
2025-08-13	8.8000	9.7000	8.8000	9.7000	+2.646%	7	532	-85.052%
2025-08-06	9.4500	9.4500	9.4500	9.4500	-9.047%	6	529	-84.656%
2025-08-01	10.2500	10.3900	10.2500	10.3900	+20.116%	2	529	-86.044%
2025-07-31	8.1500	8.6500	8.1000	8.6500	-16.827%	24	529	-83.237%
2025-07-29	10.1500	10.4900	10.1500	10.4000	-0.952%	4	509	-86.058%
2025-07-25	10.5800	10.5800	10.5000	10.5000	+0.478%	2	508	-86.190%
2025-07-24	10.5400	10.5400	10.4500	10.4500	-2.336%	2	508	-86.124%
2025-07-21	10.7700	10.7900	10.7000	10.7000	-1.835%	3	508	-86.449%
2025-07-18	10.9400	10.9400	10.8800	10.9000	0.000%	4	507	-86.697%
2025-07-17	11.0400	11.0400	10.9000	10.9000	-6.997%	2	507	-86.697%
2025-07-16	11.7200	11.7200	11.7200	11.7200	+3.260%	1	507	-87.628%
2025-07-15	11.3500	11.3500	11.3500	11.3500	-5.417%	4	508	-87.225%
2025-07-10	11.9500	12.0000	11.9500	12.0000	-5.138%	5	512	-87.917%
2025-07-07	12.5800	12.7900	12.5000	12.6500	+1.606%	42	507	-88.538%
2025-07-03	12.5400	12.5400	12.4000	12.4500	-7.435%	8	482	-88.353%
2025-07-01	13.5900	13.5900	13.4500	13.4500	+1.128%	4	482	-89.219%
2025-06-27	13.3900	13.3900	13.3000	13.3000	-3.273%	6	482	-89.098%
2025-06-26	13.8900	13.8900	13.7500	13.7500	-3.509%	4	482	-89.455%
2025-06-25	14.1300	14.3900	14.1300	14.2500	-14.157%	11	482	-89.825%
2025-06-20	15.5900	16.7400	15.5900	16.6000	+0.912%	58	485	-91.265%
2025-06-12	16.6400	16.6400	16.4000	16.4500	-0.604%	30	482	-91.185%
2025-06-11	16.8500	16.8500	16.4500	16.5500	-5.158%	106	482	-91.239%
2025-06-10	17.4200	17.5400	17.3200	17.4500	0.000%	5	564	-91.691%
2025-06-06	17.4700	17.4700	17.1800	17.4500	-1.021%	20	564	-91.691%
2025-06-05	17.6400	17.7400	17.5500	17.6300	-3.924%	5	560	-91.775%
2025-06-04	18.4800	18.5900	18.3500	18.3500	-4.027%	5	560	-92.098%
2025-06-03	19.1900	19.1900	19.1200	19.1200	-2.199%	2	560	-92.416%
2025-06-02	19.8400	19.8400	19.5500	19.5500	-0.509%	3	560	-92.583%
2025-05-30	19.7900	19.7900	19.6500	19.6500	-2.963%	100	560	-92.621%
2025-05-29	20.1500	20.2500	20.1000	20.2500	+0.646%	103	560	-92.840%
2025-05-28	20.1900	20.2900	20.0000	20.1200	+2.392%	113	638	-92.793%
2025-05-27	19.7700	20.0400	19.6500	19.6500	-5.846%	33	538	-92.621%
2025-05-22	20.5600	20.8700	20.5600	20.8700	+4.454%	11	548	-93.052%
2025-05-20	20.0000	20.0000	19.9800	19.9800	+1.576%	2	558	-92.743%
2025-05-19	19.6700	19.6700	19.6700	19.6700	-6.333%	2	558	-92.628%
2025-05-14	21.0000	21.0000	21.0000	21.0000	-3.002%	2	560	-93.095%
2025-05-13	21.3500	21.6500	21.3500	21.6500	-3.348%	22	562	-93.303%
2025-05-12	23.0000	23.0000	22.2500	22.4000	-7.438%	17	564	-93.527%
2025-05-08	25.0000	25.0000	24.0200	24.2000	-10.370%	105	567	-94.008%
2025-05-07	27.0000	27.0000	27.0000	27.0000	+3.846%	1	527	-94.630%
2025-05-06	25.8500	26.0000	25.5500	26.0000	+3.093%	8	528	-94.423%
2025-05-05	25.0700	25.2200	25.0700	25.2200	-0.630%	3	523	-94.251%
2025-05-02	25.0000	25.3800	25.0000	25.3800	-5.651%	6	524	-94.287%
2025-05-01	25.5000	26.9000	25.5000	26.9000	-28.647%	49	522	-94.610%
2025-04-30	37.7000	37.7000	37.7000	37.7000	+5.899%	1	497	-96.154%
2025-04-29	35.6000	35.6000	35.6000	35.6000	-0.974%	1	497	-95.927%
2025-04-28	35.9500	35.9500	35.9500	35.9500	-4.692%	42	497	-95.967%
2025-04-24	37.7200	37.7200	37.7200	37.7200	-24.469%	2	497	-96.156%
2025-04-21	49.9400	49.9400	49.9400	49.9400	+14.910%	1	498	-97.097%
2025-04-16	43.4600	43.4600	43.4600	43.4600	+13.591%	1	498	-96.664%
2025-04-15	38.2600	38.2600	38.2600	38.2600	-2.893%	1	499	-96.210%
2025-04-11	41.9300	41.9300	39.4000	39.4000	-12.269%	68	499	-96.320%
2025-04-10	41.1000	45.0000	41.1000	44.9100	+22.974%	327	489	-96.771%
2025-04-09	52.4300	52.4300	36.5200	36.5200	-20.175%	7	273	-96.030%
2025-04-08	43.8600	45.8000	43.8600	45.7500	-11.884%	104	275	-96.831%
2025-04-07	55.0200	55.0200	44.3600	51.9200	+12.747%	19	360	-97.207%
2025-04-04	47.2800	47.6500	46.0500	46.0500	+8.353%	16	361	-96.851%
2025-04-03	41.2800	42.5000	41.2000	42.5000	+11.695%	42	365	-96.588%
2025-04-02	38.0500	38.0500	38.0500	38.0500	-12.529%	1	367	-96.189%
2025-03-31	42.4500	43.5000	42.4500	43.5000	+11.396%	6	367	-96.667%
2025-03-28	39.0000	39.0500	39.0000	39.0500	+14.887%	6	365	-96.287%
2025-03-27	33.9900	33.9900	33.9900	33.9900	-0.323%	2	363	-95.734%
2025-03-26	34.1500	34.1500	34.1000	34.1000	+1.187%	2	365	-95.748%
2025-03-24	33.7000	33.7000	33.7000	33.7000	-7.290%	1	365	-95.697%
2025-03-21	37.0000	37.0000	36.3500	36.3500	+0.498%	6	366	-96.011%
2025-03-19	36.1700	36.1700	36.1700	36.1700	-5.115%	1	364	-95.991%
2025-03-18	36.9000	38.1200	36.9000	38.1200	+6.510%	11	365	-96.196%
2025-03-17	35.7900	35.7900	35.7900	35.7900	-7.400%	1	364	-95.949%
2025-03-14	38.6500	38.6500	38.6500	38.6500	-4.142%	2	364	-96.248%
2025-03-13	40.3200	40.3200	40.3200	40.3200	-1.659%	1	363	-96.404%
2025-03-10	41.0000	41.0000	41.0000	41.0000	+20.094%	1	363	-96.463%
2025-03-06	34.1400	34.1400	34.1400	34.1400	+0.708%	6	362	-95.753%
2025-03-05	33.9000	33.9000	33.9000	33.9000	-4.372%	1	362	-95.723%
2025-03-04	37.0400	37.1000	35.0000	35.4500	+14.651%	6	362	-95.910%
2025-02-26	30.7800	30.9200	30.7800	30.9200	-3.796%	7	360	-95.310%
2025-02-25	32.5000	32.5000	32.1400	32.1400	+1.548%	11	361	-95.488%
2025-02-24	28.3000	31.6500	28.3000	31.6500	+10.279%	12	361	-95.419%
2025-02-21	27.3000	28.7000	27.3000	28.7000	+7.090%	4	351	-94.948%
2025-02-20	26.1900	26.8000	25.8500	26.8000	-2.899%	12	350	-94.590%
2025-02-19	27.6000	27.6000	27.6000	27.6000	-1.779%	3	350	-94.746%
2025-02-18	28.1000	28.1000	28.1000	28.1000	-1.056%	1	350	-94.840%
2025-02-14	28.4000	28.4000	28.4000	28.4000	+2.712%	10	349	-94.894%
2025-02-12	27.7000	27.7000	27.6500	27.6500	-2.572%	2	349	-94.756%
2025-02-07	28.3800	28.3800	28.3800	28.3800	+3.956%	2	349	-94.891%
2025-02-06	27.3000	27.3000	27.3000	27.3000	-1.266%	4	349	-94.689%
2025-02-05	27.8400	28.4800	27.4000	27.6500	-1.003%	29	353	-94.756%
2025-02-04	28.4000	28.4100	27.8400	27.9300	-2.445%	100	353	-94.808%
2025-02-03	28.6300	28.6300	28.6300	28.6300	+4.109%	1	327	-94.935%
2025-01-31	27.5200	27.5200	27.5000	27.5000	-2.274%	4	327	-94.727%
2025-01-30	25.5500	28.1400	25.5500	28.1400	+30.278%	62	327	-94.847%
2025-01-28	22.2000	22.5500	21.3900	21.6000	-0.917%	34	307	-93.287%
2025-01-23	21.5500	21.8000	21.4000	21.8000	+1.490%	7	274	-93.349%
2025-01-22	22.9000	22.9000	21.3500	21.4800	-14.931%	67	274	-93.250%
2025-01-21	25.2500	25.2500	25.2500	25.2500	-2.132%	5	289	-94.257%
2025-01-16	25.8000	25.8000	25.8000	25.8000	+2.381%	14	289	-94.380%
2025-01-15	25.4500	25.6000	25.2000	25.2000	-9.515%	14	289	-94.246%
2025-01-14	27.8500	27.8500	27.8500	27.8500	-2.622%	15	298	-94.794%
2025-01-13	28.6000	28.6000	28.6000	28.6000	+6.716%	10	292	-94.930%
2025-01-03	26.8000	26.8000	26.8000	26.8000	0.000%	10	292	-94.590%
2025-01-02	26.8000	26.8000	26.8000	26.8000	+3.916%	1	292	-94.590%
2024-12-30	26.7500	26.7500	25.5500	25.7900	+3.160%	132	292	-94.378%
2024-12-20	25.0000	25.0000	25.0000	25.0000	+6.383%	1	176	-94.200%
2024-12-18	21.3100	23.5000	21.3100	23.5000	+7.947%	13	175	-93.830%
2024-12-16	21.7700	21.7700	21.7700	21.7700	+0.461%	1	173	-93.339%
2024-12-13	21.6700	21.6700	21.6700	21.6700	-5.164%	2	173	-93.309%
2024-12-06	22.9500	23.4500	22.8500	22.8500	+0.616%	220	173	-93.654%
2024-12-05	23.2500	23.2500	22.6900	22.7100	-12.147%	21	82	-93.615%
2024-11-29	26.9000	26.9000	25.8500	25.8500	+0.584%	10	102	-94.391%
2024-11-27	25.7000	25.7000	25.7000	25.7000	-9.856%	1	97	-94.358%
2024-11-21	27.8000	28.5300	27.8000	28.5100	-3.159%	13	97	-94.914%
2024-11-20	29.4400	29.4400	29.4400	29.4400	+4.769%	5	84	-95.075%
2024-11-18	28.4000	28.5500	28.1000	28.1000	+0.357%	30	79	-94.840%
2024-11-15	27.3000	28.0000	27.3000	28.0000	+4.869%	6	69	-94.821%
2024-11-14	26.7000	26.7000	26.7000	26.7000	+4.870%	1	66	-94.569%
2024-11-13	25.4600	25.4600	25.4600	25.4600	-8.252%	1	65	-94.305%