Dark

MSFT20270115P380
MSFT Jan 15 2027 380.00 Put (MSFT270115P00380000)
option OPRA

EOD

Sep 29, 2026

1.90+3.261%(+0.06)793

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8000	1.9600	1.8000	1.9000	+3.261%	793	8,187	0.000%
2026-09-28	2.0900	2.0900	1.8400	1.8400	+5.143%	31	7,938	+3.261%
2026-09-25	2.1500	2.1500	1.7500	1.7500	-23.913%	46	7,953	+8.571%
2026-09-24	2.5000	2.5600	2.2600	2.3000	+1.770%	17	7,979	-17.391%
2026-09-23	2.3600	2.4600	2.2500	2.2600	-7.377%	63	7,965	-15.929%
2026-09-22	2.2800	2.6300	2.2800	2.4400	-1.613%	37	7,971	-22.131%
2026-09-21	2.7300	2.7300	2.4800	2.4800	-9.158%	138	7,978	-23.387%
2026-09-18	2.9000	2.9000	2.7100	2.7300	-2.500%	4	7,976	-30.403%
2026-09-17	2.9000	2.9000	2.7500	2.8000	-14.894%	15	7,977	-32.143%
2026-09-16	3.2500	3.2900	2.8600	3.2900	+10.774%	5	7,979	-42.249%
2026-09-15	2.9500	3.0800	2.9500	2.9700	+15.564%	18	7,979	-36.027%
2026-09-14	2.8200	2.8200	2.5700	2.5700	-12.881%	25	7,994	-26.070%
2026-09-11	3.0000	3.0000	2.9500	2.9500	-17.827%	6	8,000	-35.593%
2026-09-10	3.3700	3.5900	3.3700	3.5900	+4.665%	27	8,005	-47.075%
2026-09-09	3.4700	3.4700	3.3000	3.4300	-3.380%	14	8,000	-44.606%
2026-09-08	3.6500	3.6500	3.3500	3.5500	+18.333%	17	7,998	-46.479%
2026-09-04	2.6000	3.0000	2.6000	3.0000	+19.048%	5	8,005	-36.667%
2026-09-03	3.0000	3.0000	2.4200	2.5200	-23.636%	31	8,005	-24.603%
2026-09-02	3.5300	3.5300	3.3000	3.3000	+1.538%	5	8,023	-42.424%
2026-09-01	3.3000	3.3000	3.1500	3.2500	+15.658%	25	8,023	-41.538%
2026-08-31	2.9000	2.9000	2.8000	2.8100	+0.357%	7	8,020	-32.384%
2026-08-28	3.3500	3.3500	2.8000	2.8000	-20.000%	38	8,027	-32.143%
2026-08-27	3.6500	3.7500	3.5000	3.5000	-10.256%	21	8,027	-45.714%
2026-08-26	4.0000	4.0000	3.8800	3.9000	-13.333%	11	8,029	-51.282%
2026-08-25	4.8000	4.8000	4.5000	4.5000	-6.250%	19	8,034	-57.778%
2026-08-24	5.0500	5.1500	4.7000	4.8000	-12.727%	125	8,027	-60.417%
2026-08-21	5.3000	5.6500	5.3000	5.5000	-5.172%	56	8,019	-65.455%
2026-08-20	5.2500	5.8500	5.2500	5.8000	+10.476%	204	7,987	-67.241%
2026-08-19	5.4000	5.4000	4.9500	5.2500	-3.670%	88	7,946	-63.810%
2026-08-18	5.2500	5.6000	5.2500	5.4500	-3.540%	33	7,898	-65.138%
2026-08-17	4.5000	5.6500	4.5000	5.6500	+29.587%	88	7,885	-66.372%
2026-08-14	4.4000	4.4000	4.3000	4.3600	-4.176%	37	7,862	-56.422%
2026-08-13	4.9100	4.9100	4.5000	4.5500	-9.000%	22	7,847	-58.242%
2026-08-12	4.7600	5.0300	4.7600	5.0000	+10.375%	662	7,853	-62.000%
2026-08-11	4.8900	4.8900	4.5000	4.5300	-4.632%	40	7,674	-58.057%
2026-08-10	5.3500	5.3500	4.5000	4.7500	-11.215%	105	7,698	-60.000%
2026-08-07	5.9700	5.9700	5.3000	5.3500	-10.535%	126	7,771	-64.486%
2026-08-06	6.6000	6.7000	5.9800	5.9800	-10.746%	33	7,784	-68.227%
2026-08-05	6.1100	6.7000	6.1100	6.7000	+8.065%	160	7,800	-71.642%
2026-08-04	7.0700	7.1500	6.2000	6.2000	-11.302%	76	7,794	-69.355%
2026-08-03	7.1500	7.5200	6.7500	6.9900	-26.188%	162	7,781	-72.818%
2026-07-31	11.5000	11.5000	9.2200	9.4700	-19.814%	338	7,840	-79.937%
2026-07-30	14.0500	15.0500	10.9200	11.8100	-61.215%	522	7,967	-83.912%
2026-07-29	29.8500	30.5500	26.1200	30.4500	+4.460%	95	8,100	-93.760%
2026-07-28	27.0200	29.1500	27.0000	29.1500	-0.884%	105	8,111	-93.482%
2026-07-27	30.2800	30.6500	28.7500	29.4100	-12.600%	231	8,177	-93.540%
2026-07-24	34.9000	34.9000	33.1000	33.6500	-6.528%	153	8,302	-94.354%
2026-07-23	33.4000	36.9500	33.3000	36.0000	+9.857%	474	8,349	-94.722%
2026-07-22	30.9100	33.0000	30.9100	32.7700	+14.380%	30	8,270	-94.202%
2026-07-21	28.9000	28.9000	28.6500	28.6500	+3.842%	37	8,268	-93.368%
2026-07-20	32.5500	32.6300	27.5900	27.5900	-11.143%	75	8,269	-93.113%
2026-07-17	30.5700	32.0000	30.5700	31.0500	+8.757%	28	8,288	-93.881%
2026-07-16	29.5000	29.5000	27.6000	28.5500	-7.903%	23	8,292	-93.345%
2026-07-15	33.3900	33.3900	30.0000	31.0000	-10.920%	63	8,287	-93.871%
2026-07-14	37.8000	37.8000	33.8700	34.8000	+6.422%	228	8,290	-94.540%
2026-07-13	33.3700	34.6000	31.6000	32.7000	-6.705%	85	8,270	-94.190%
2026-07-10	33.6300	36.0000	33.6300	35.0500	+0.200%	24	8,267	-94.579%
2026-07-09	37.7500	37.9600	34.9800	34.9800	-0.766%	91	8,259	-94.568%
2026-07-08	35.1000	35.5000	34.8000	35.2500	+6.657%	35	8,256	-94.610%
2026-07-07	32.8400	33.0500	31.4000	33.0500	-5.165%	226	8,251	-94.251%
2026-07-06	34.2800	35.9600	34.2800	34.8500	+5.446%	55	8,243	-94.548%
2026-07-02	35.3500	35.3500	33.0400	33.0500	-5.733%	38	8,210	-94.251%
2026-07-01	37.0900	38.9400	34.1000	35.0600	-13.432%	466	8,210	-94.581%
2026-06-30	42.9000	42.9000	40.4700	40.5000	-6.163%	254	8,333	-95.309%
2026-06-29	39.0000	43.1600	38.0000	43.1600	+6.384%	363	8,349	-95.598%
2026-06-26	46.9500	47.0000	40.5700	40.5700	-18.795%	125	8,546	-95.317%
2026-06-25	47.3000	51.5000	46.7900	49.9600	+28.300%	27	8,588	-96.197%
2026-06-24	39.4300	39.4300	37.9800	38.9400	+2.474%	24	8,584	-95.121%
2026-06-23	39.2800	39.2800	38.0000	38.0000	-7.655%	46	8,594	-95.000%
2026-06-22	36.0000	41.8100	35.7900	41.1500	+13.361%	423	8,583	-95.383%
2026-06-18	36.6900	38.6000	36.3000	36.3000	-0.466%	350	8,288	-94.766%
2026-06-17	32.3400	36.6100	32.3400	36.4700	+20.762%	679	8,288	-94.790%
2026-06-16	30.9000	31.0000	29.9500	30.2000	+7.473%	99	8,288	-93.709%
2026-06-15	29.8700	29.8700	27.6600	28.1000	-14.590%	383	8,264	-93.238%
2026-06-12	33.1600	35.6600	32.9000	32.9000	0.000%	52	8,247	-94.225%
2026-06-11	30.3000	34.7400	30.3000	32.9000	+12.287%	341	8,174	-94.225%
2026-06-10	28.8000	29.3000	27.5900	29.3000	+7.287%	123	8,053	-93.515%
2026-06-09	25.3000	28.9500	25.2000	27.3100	+10.567%	262	8,003	-93.043%
2026-06-08	23.8000	25.1000	23.6000	24.7000	+7.391%	50	7,989	-92.308%
2026-06-05	19.9000	23.0500	19.7800	23.0000	+19.171%	196	7,980	-91.739%
2026-06-04	19.5000	19.8300	18.9500	19.3000	-6.538%	71	7,932	-90.155%
2026-06-03	17.8500	20.6500	17.8500	20.6500	+19.919%	61	7,937	-90.799%
2026-06-02	16.1000	17.4500	16.1000	17.2200	+24.332%	87	7,928	-88.966%
2026-06-01	12.0000	13.9300	11.3500	13.8500	-8.882%	244	7,890	-86.282%
2026-05-29	17.0300	17.1300	15.2000	15.2000	-20.833%	109	7,910	-87.500%
2026-05-28	20.9600	20.9600	19.0800	19.2000	-16.157%	24	7,909	-90.104%
2026-05-27	23.5000	23.5000	22.1500	22.9000	+2.921%	89	7,914	-91.703%
2026-05-26	22.0000	22.6000	22.0000	22.2500	+4.215%	31	7,935	-91.461%
2026-05-22	21.9500	21.9500	21.2000	21.3500	-1.794%	71	7,933	-91.101%
2026-05-21	20.5200	22.4600	20.5200	21.7400	+1.258%	132	7,934	-91.260%
2026-05-20	23.0000	23.2000	21.4700	21.4700	-1.963%	67	7,934	-91.150%
2026-05-19	20.0000	22.2200	20.0000	21.9000	+5.036%	148	7,931	-91.324%
2026-05-18	23.9000	23.9000	20.8100	20.8500	+0.240%	84	7,931	-90.887%
2026-05-15	24.3500	24.3500	20.1700	20.8000	-16.129%	191	7,931	-90.865%
2026-05-14	26.1000	27.2000	24.5500	24.8000	-3.502%	94	7,984	-92.339%
2026-05-13	26.0000	26.9700	25.1500	25.7000	+5.848%	85	7,962	-92.607%
2026-05-12	23.7500	24.3500	23.7300	24.2800	+2.881%	159	7,962	-92.175%
2026-05-11	26.0000	26.0000	23.5000	23.6000	+4.425%	62	7,962	-91.949%
2026-05-08	21.8100	22.8500	21.8100	22.6000	+8.863%	373	7,964	-91.593%
2026-05-07	20.3500	20.7600	19.2800	20.7600	-6.275%	1,185	7,932	-90.848%
2026-05-06	24.2500	24.2500	21.6000	22.1500	-2.637%	45	6,816	-91.422%
2026-05-05	22.7100	23.4000	22.5000	22.7500	+0.220%	15	6,803	-91.648%
2026-05-04	22.0000	22.7500	21.3000	22.7000	+3.182%	86	6,794	-91.630%
2026-05-01	23.7500	23.7500	22.0000	22.0000	-10.204%	110	6,784	-91.364%
2026-04-30	24.4000	27.8600	24.2000	24.5000	+9.865%	206	6,784	-92.245%
2026-04-29	22.2500	23.0000	22.2300	22.3000	+3.193%	125	6,652	-91.480%
2026-04-28	22.0500	22.1000	21.5000	21.6100	-4.592%	157	6,656	-91.208%
2026-04-27	23.2000	24.1200	22.2400	22.6500	-1.522%	17	6,626	-91.611%
2026-04-24	24.2900	24.6100	22.9900	23.0000	-8.911%	170	6,630	-91.739%
2026-04-23	22.9300	26.5500	22.9300	25.2500	+26.250%	150	6,511	-92.475%
2026-04-22	21.6500	21.8200	20.0000	20.0000	-8.509%	296	6,513	-90.500%
2026-04-21	23.7200	23.7200	21.8600	21.8600	-9.332%	161	6,523	-91.308%
2026-04-20	23.2500	24.1600	23.2500	24.1100	+3.788%	149	6,523	-92.119%
2026-04-17	23.1500	23.4000	21.6600	23.2300	-5.145%	206	6,611	-91.821%
2026-04-16	22.8500	26.1900	22.8500	24.4900	-9.296%	57	6,570	-92.242%
2026-04-15	30.1500	30.3300	27.0000	27.0000	-18.797%	132	6,573	-92.963%
2026-04-14	34.8000	34.8000	32.6500	33.2500	-10.618%	465	6,561	-94.286%
2026-04-13	40.7900	40.7900	37.2000	37.2000	-9.511%	95	6,507	-94.892%
2026-04-10	39.6900	41.6500	39.6900	41.1100	+0.859%	66	6,503	-95.378%
2026-04-09	41.2500	42.5000	40.0400	40.7600	+0.642%	50	6,509	-95.339%
2026-04-08	35.5500	40.8500	35.5500	40.5000	-1.937%	123	6,502	-95.309%
2026-04-07	42.0000	42.6000	41.3000	41.3000	+2.685%	7	6,467	-95.400%
2026-04-06	41.7500	41.7500	40.2200	40.2200	-4.010%	45	6,465	-95.276%
2026-04-02	42.4300	42.4300	41.9000	41.9000	-1.874%	4	6,461	-95.465%
2026-04-01	42.6000	42.8000	41.0000	42.7000	+0.898%	13	6,461	-95.550%
2026-03-31	44.4800	46.1100	41.8600	42.3200	-14.763%	148	6,460	-95.510%
2026-03-30	47.1500	49.8400	45.5400	49.6500	-0.141%	118	6,443	-96.173%
2026-03-27	46.9000	49.7200	46.9000	49.7200	+11.230%	316	6,394	-96.179%
2026-03-26	41.6400	45.0200	40.6500	44.7000	+5.799%	63	6,144	-95.749%
2026-03-25	39.7000	42.6500	39.0000	42.2500	+1.807%	227	6,129	-95.503%
2026-03-24	37.2200	41.6000	37.2200	41.5000	+15.760%	124	6,147	-95.422%
2026-03-23	36.5500	37.1500	34.7000	35.8500	-8.195%	118	6,158	-94.700%
2026-03-20	36.6600	39.4000	36.0500	39.0500	+14.015%	136	6,240	-95.134%
2026-03-19	35.4500	35.4500	34.2500	34.2500	+1.122%	270	6,212	-94.453%
2026-03-18	32.2500	34.0500	32.0000	33.8700	+10.542%	35	6,259	-94.390%
2026-03-17	30.6500	31.3500	30.6400	30.6400	-2.730%	83	6,270	-93.799%
2026-03-16	34.5000	34.5000	31.3000	31.5000	-7.733%	94	6,261	-93.968%
2026-03-13	33.1000	34.5400	33.1000	34.1400	+9.775%	39	6,267	-94.435%
2026-03-12	31.2000	31.5500	31.1000	31.1000	+0.420%	175	6,245	-93.891%
2026-03-11	30.8500	31.9000	30.8500	30.9700	-3.219%	144	6,219	-93.865%
2026-03-10	31.0500	32.4200	30.7000	32.0000	+2.729%	96	6,299	-94.063%
2026-03-09	32.6000	32.6000	30.9900	31.1500	+3.214%	21	6,244	-93.900%
2026-03-06	31.9000	31.9000	30.0500	30.1800	-4.038%	31	6,250	-93.704%
2026-03-05	31.4000	31.7300	30.3300	31.4500	+2.778%	86	6,252	-93.959%
2026-03-04	32.6500	32.6500	29.8000	30.6000	-4.524%	23	6,236	-93.791%
2026-03-03	33.6200	35.7500	31.3500	32.0500	-3.318%	26	6,233	-94.072%
2026-03-02	36.5000	36.5000	32.9800	33.1500	-6.908%	6	6,229	-94.268%
2026-02-27	36.0000	36.1500	34.7500	35.6100	+9.233%	56	6,229	-94.664%
2026-02-26	31.1000	32.7500	30.5000	32.6000	+1.589%	73	6,226	-94.172%
2026-02-25	34.1500	34.2800	32.0900	32.0900	-11.157%	77	6,285	-94.079%
2026-02-24	38.5900	38.5900	36.1200	36.1200	-5.321%	431	6,285	-94.740%
2026-02-23	35.0000	38.7200	35.0000	38.1500	+15.676%	281	6,079	-95.020%
2026-02-20	33.0000	33.0000	32.4000	32.9800	-0.212%	20	5,880	-94.239%
2026-02-19	31.5000	33.0500	31.5000	33.0500	+2.735%	26	5,882	-94.251%
2026-02-18	32.4800	32.5700	30.6000	32.1700	-2.515%	41	5,865	-94.094%
2026-02-17	32.7800	34.4800	32.6500	33.0000	+1.382%	45	5,863	-94.242%
2026-02-13	32.5900	33.2500	30.9500	32.5500	+1.150%	60	5,867	-94.163%
2026-02-12	30.9300	32.9600	30.2900	32.1800	+4.992%	191	5,867	-94.096%
2026-02-11	28.9200	32.0700	28.8400	30.6500	+11.984%	355	5,858	-93.801%
2026-02-10	26.3500	27.3700	25.2300	27.3700	-1.013%	34	5,612	-93.058%
2026-02-09	31.7500	31.7500	26.5500	27.6500	-12.250%	53	5,608	-93.128%
2026-02-06	33.4500	34.4000	31.5100	31.5100	-12.032%	125	5,600	-93.970%
2026-02-05	28.3500	35.8200	28.3500	35.8200	+39.269%	207	5,602	-94.696%
2026-02-04	27.0000	27.3500	24.9100	25.7200	-6.812%	527	5,543	-92.613%
2026-02-03	25.0000	28.1500	25.0000	27.6000	+20.261%	536	5,190	-93.116%
2026-02-02	22.7000	23.5000	21.4600	22.9500	+2.685%	378	4,767	-91.721%
2026-01-30	20.9500	23.3500	20.5000	22.3500	+2.382%	230	4,749	-91.499%
2026-01-29	21.0000	25.3000	20.9600	21.8300	+65.756%	1,355	4,647	-91.296%
2026-01-28	12.9700	13.4500	12.8400	13.1700	+2.810%	53	3,820	-85.573%
2026-01-27	13.4400	13.5100	12.4000	12.8100	-11.349%	1,292	3,817	-85.168%
2026-01-26	15.2000	15.2900	13.9600	14.4500	-4.305%	29	3,610	-86.851%
2026-01-23	15.6000	15.6500	14.4000	15.1000	-11.953%	2,514	3,605	-87.417%
2026-01-22	17.8000	18.4000	17.1500	17.1500	-8.970%	1,520	3,946	-88.921%
2026-01-21	17.5100	20.4800	16.9000	18.8400	+12.143%	369	3,010	-89.915%
2026-01-20	17.4500	17.4500	16.1100	16.8000	+10.745%	7	2,915	-88.690%
2026-01-16	16.4500	16.4500	15.1700	15.1700	-9.702%	21	2,905	-87.475%
2026-01-15	16.7700	16.8000	16.6600	16.8000	+3.321%	32	2,905	-88.690%
2026-01-14	15.3000	16.4000	15.3000	16.2600	+10.612%	40	2,875	-88.315%
2026-01-13	14.4600	15.1200	14.1500	14.7000	+16.206%	30	2,858	-87.075%
2026-01-12	12.7200	12.7200	12.5900	12.6500	-4.887%	30	2,851	-84.980%
2026-01-09	13.7500	13.7500	13.3000	13.3000	-2.206%	6	2,850	-85.714%
2026-01-08	12.9500	13.6000	12.9500	13.6000	+16.041%	13	2,850	-86.029%
2026-01-07	11.5300	11.7200	11.5300	11.7200	-17.173%	4	2,840	-83.788%
2026-01-06	14.1500	14.1500	14.1500	14.1500	+2.388%	3	2,842	-86.572%
2026-01-05	14.0800	14.0800	13.8200	13.8200	-6.495%	6	2,843	-86.252%
2026-01-02	14.4000	15.0500	14.4000	14.7800	+15.019%	24	2,843	-87.145%
2025-12-31	12.1000	12.9500	12.1000	12.8500	+7.083%	15	2,822	-85.214%
2025-12-30	12.0000	12.0000	12.0000	12.0000	-1.639%	1	2,822	-84.167%
2025-12-29	12.4200	12.4200	12.2000	12.2000	-1.215%	3	2,823	-84.426%
2025-12-24	12.9300	12.9300	12.3500	12.3500	-2.372%	3	2,823	-84.615%
2025-12-23	12.9000	12.9000	12.6500	12.6500	-5.738%	1,002	2,823	-84.980%
2025-12-22	13.2400	13.4200	13.2400	13.4200	-0.740%	3	1,823	-85.842%
2025-12-19	13.5200	13.5200	13.5200	13.5200	-3.082%	3	1,822	-85.947%
2025-12-18	13.6000	13.9500	12.5600	13.9500	-8.103%	80	1,819	-86.380%
2025-12-17	14.8500	15.1800	14.8500	15.1800	-4.288%	2	1,814	-87.484%
2025-12-16	15.5500	15.9800	15.5500	15.8600	+1.602%	10	1,813	-88.020%
2025-12-15	16.0500	16.0500	15.6100	15.6100	+0.515%	15	1,813	-87.828%
2025-12-12	16.2000	16.4500	15.5300	15.5300	+4.932%	3	1,799	-87.766%
2025-12-11	15.3500	15.3500	14.8000	14.8000	-8.075%	8	1,798	-87.162%
2025-12-10	14.8200	16.1000	14.8200	16.1000	+17.949%	32	1,793	-88.199%
2025-12-09	13.6500	13.6500	13.6500	13.6500	+3.409%	1	1,776	-86.081%
2025-12-08	13.3800	13.3800	13.2000	13.2000	-11.409%	2	1,777	-85.606%
2025-12-05	14.9000	14.9000	14.9000	14.9000	-0.733%	1	1,776	-87.248%
2025-12-03	14.8000	15.0100	14.5000	15.0100	+15.019%	15	1,775	-87.342%
2025-12-02	13.0500	13.0500	13.0500	13.0500	-2.612%	1	1,773	-85.441%
2025-12-01	13.4000	13.4000	13.4000	13.4000	-0.741%	1	1,773	-85.821%
2025-11-28	14.8000	14.8000	13.5000	13.5000	-8.163%	14	1,773	-85.926%
2025-11-26	14.7000	14.7000	14.7000	14.7000	-3.289%	1	1,776	-87.075%
2025-11-25	17.9400	17.9400	15.2000	15.2000	-5.000%	12	1,776	-87.500%
2025-11-24	17.3500	17.3500	16.0000	16.0000	-7.246%	3	1,774	-88.125%
2025-11-21	18.4700	18.4700	16.5500	17.2500	-1.429%	160	1,773	-88.986%
2025-11-20	13.7100	17.5000	13.7100	17.5000	+12.903%	4	1,676	-89.143%
2025-11-19	15.4800	15.5000	15.4800	15.5000	-3.125%	4	1,673	-87.742%
2025-11-18	16.0000	16.0000	16.0000	16.0000	+22.982%	1	1,673	-88.125%
2025-11-13	11.5100	13.0100	11.4900	13.0100	+8.870%	26	1,672	-85.396%
2025-11-12	11.9300	11.9500	11.9300	11.9500	+3.463%	25	1,646	-84.100%
2025-11-11	12.2200	12.2200	11.5500	11.5500	-5.868%	101	1,621	-83.550%
2025-11-10	13.1500	13.1500	12.2700	12.2700	-13.286%	12	1,643	-84.515%
2025-11-07	13.6500	14.1800	13.6500	14.1500	+3.436%	263	1,653	-86.572%
2025-11-06	13.8500	13.8500	13.6800	13.6800	+14.958%	22	1,859	-86.111%
2025-11-05	11.9000	11.9000	11.9000	11.9000	+2.586%	21	1,838	-84.034%
2025-11-04	11.4000	11.6000	11.4000	11.6000	+7.407%	202	2,017	-83.621%
2025-11-03	10.8000	10.8000	10.8000	10.8000	-7.692%	8	2,023	-82.407%
2025-10-31	11.7100	11.7100	11.7000	11.7000	+10.586%	5	2,023	-83.761%
2025-10-30	10.0100	10.5800	10.0100	10.5800	+10.323%	5	2,018	-82.042%
2025-10-29	9.3500	9.5900	9.2600	9.5900	+5.385%	12	2,019	-80.188%
2025-10-28	8.1000	9.1000	8.1000	9.1000	-11.220%	54	2,019	-79.121%
2025-10-24	10.2500	10.2500	10.2500	10.2500	+0.196%	1	1,969	-81.463%
2025-10-22	10.2100	10.2500	10.1000	10.2300	-20.698%	10	1,970	-81.427%
2025-10-16	12.9000	12.9000	12.9000	12.9000	+9.322%	4	1,976	-85.271%
2025-10-15	11.8000	11.8000	11.8000	11.8000	-2.479%	1	1,972	-83.898%
2025-10-10	11.9900	12.1000	11.9900	12.1000	+8.132%	11	1,971	-84.298%
2025-10-09	11.0000	11.1900	10.8500	11.1900	+6.066%	3	1,960	-83.021%
2025-10-08	10.5500	10.5500	10.5500	10.5500	+3.431%	1	1,960	-81.991%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-2.205%	1	1,959	-81.373%
2025-10-03	10.4800	10.4800	10.4300	10.4300	-7.699%	2	1,958	-81.783%
2025-10-02	11.3000	11.3000	11.3000	11.3000	+5.607%	1	1,958	-83.186%
2025-10-01	10.7000	10.7000	10.6500	10.7000	-0.465%	24	1,958	-82.243%
2025-09-30	10.7500	10.7500	10.7500	10.7500	-4.444%	1	1,946	-82.326%
2025-09-25	11.7000	11.7000	11.2500	11.2500	+0.446%	3	1,946	-83.111%
2025-09-24	11.2000	11.2500	11.2000	11.2000	-1.754%	9	1,948	-83.036%
2025-09-23	11.4000	11.4000	11.4000	11.4000	+1.333%	15	1,939	-83.333%
2025-09-16	11.2000	11.2500	11.2000	11.2500	-12.791%	2	1,931	-83.111%
2025-09-08	12.7000	12.9000	12.6000	12.9000	-5.356%	117	1,932	-85.271%
2025-09-05	12.9500	13.6300	12.9500	13.6300	+16.000%	27	2,036	-86.060%
2025-09-04	12.2000	12.2000	11.7500	11.7500	-5.242%	113	2,024	-83.830%
2025-09-02	12.9000	12.9000	12.4000	12.4000	+9.251%	2	1,993	-84.677%
2025-08-28	11.3300	11.3500	11.3300	11.3500	-1.901%	8	1,992	-83.260%
2025-08-27	11.5700	11.5700	11.5700	11.5700	-5.551%	4	1,988	-83.578%
2025-08-26	12.2500	12.2500	12.2500	12.2500	0.000%	1	1,985	-84.490%
2025-08-22	12.0500	12.2500	11.9000	12.2500	-3.543%	6	1,986	-84.490%
2025-08-21	12.7000	12.7000	12.7000	12.7000	+8.547%	1	1,981	-85.039%
2025-08-18	11.6800	11.7000	11.6000	11.7000	+8.837%	225	1,981	-83.761%
2025-08-15	11.0200	11.0200	10.7500	10.7500	-0.463%	4	1,988	-82.326%
2025-08-14	10.8000	10.8000	10.8000	10.8000	-0.461%	1	1,986	-82.407%
2025-08-13	10.0500	10.8500	10.0500	10.8500	+6.373%	2	1,987	-82.488%
2025-08-12	10.1800	10.2300	10.1500	10.2000	-8.929%	164	1,985	-81.373%
2025-08-08	11.0500	11.2000	11.0500	11.2000	-3.863%	2	1,911	-83.036%
2025-08-07	11.6500	11.6500	11.6500	11.6500	+16.500%	1	1,911	-83.691%
2025-08-05	10.0500	10.0500	10.0000	10.0000	-1.381%	2	1,911	-81.000%
2025-08-04	10.1400	10.1400	10.1400	10.1400	-12.887%	1	1,911	-81.262%
2025-08-01	11.4000	11.6400	11.4000	11.6400	+26.247%	4	1,912	-83.677%
2025-07-31	9.0300	9.2700	9.0300	9.2200	-21.062%	9	1,912	-79.393%
2025-07-29	11.5900	11.8400	11.5900	11.6800	-2.259%	10	1,917	-83.733%
2025-07-28	11.9500	11.9500	11.9500	11.9500	+0.844%	2	1,922	-84.100%
2025-07-25	11.8900	11.9400	11.8000	11.8500	+0.254%	16	1,920	-83.966%
2025-07-24	11.8900	11.8900	11.7500	11.8200	-7.656%	8	1,921	-83.926%
2025-07-22	12.7700	12.9400	12.7700	12.8000	+4.065%	4	1,919	-85.156%
2025-07-17	12.4400	12.4400	12.3000	12.3000	-1.757%	6	1,919	-84.553%
2025-07-15	12.5200	12.5200	12.5200	12.5200	-6.497%	3	1,920	-84.824%
2025-07-14	13.4000	13.4100	13.2800	13.3900	-0.446%	50	1,917	-85.810%
2025-07-09	12.8000	13.6100	12.8000	13.4500	-3.653%	12	1,876	-85.874%
2025-07-08	14.2000	14.2000	13.9600	13.9600	-1.203%	11	1,887	-86.390%
2025-07-07	14.3900	14.3900	14.1300	14.1300	+1.145%	7	1,887	-86.553%
2025-07-03	14.4800	14.4800	13.9500	13.9700	-8.990%	29	1,896	-86.399%
2025-07-01	14.7000	15.4400	14.7000	15.3500	+5.137%	9	1,896	-87.622%
2025-06-30	15.0200	15.0200	14.5500	14.6000	-1.684%	15	1,896	-86.986%
2025-06-27	15.2800	15.2800	14.8500	14.8500	-3.257%	3	1,899	-87.205%
2025-06-26	15.7900	15.7900	15.3000	15.3500	-3.762%	8	1,901	-87.622%
2025-06-25	15.9000	16.0900	15.7700	15.9500	-1.543%	42	1,901	-88.088%
2025-06-24	16.2000	16.2000	16.2000	16.2000	-12.100%	1	1,887	-88.272%
2025-06-18	18.4300	18.4300	18.4300	18.4300	-1.444%	2	1,889	-89.691%
2025-06-17	18.7000	18.7000	18.7000	18.7000	+1.630%	1	1,889	-89.840%
2025-06-12	18.5900	18.5900	18.4000	18.4000	-0.109%	6	1,889	-89.674%
2025-06-11	18.6000	18.6000	18.3100	18.4200	-5.538%	23	1,889	-89.685%
2025-06-10	19.3000	19.5900	19.3000	19.5000	+1.036%	20	1,895	-90.256%
2025-06-09	19.3000	19.3000	19.3000	19.3000	+0.783%	5	1,894	-90.155%
2025-06-06	18.8700	19.1500	18.8700	19.1500	-4.489%	24	1,894	-90.078%
2025-06-05	19.6400	20.0500	19.5500	20.0500	-2.386%	56	1,892	-90.524%
2025-06-04	20.4500	20.6400	20.4000	20.5400	-8.304%	43	1,880	-90.750%
2025-05-28	22.4900	22.5400	22.4000	22.4000	+1.357%	4	1,870	-91.518%
2025-05-27	22.5000	22.5000	22.1000	22.1000	-8.678%	15	1,870	-91.403%
2025-05-23	24.6700	24.7700	24.2000	24.2000	+4.536%	8	1,863	-92.149%
2025-05-22	23.2500	23.2500	23.1000	23.1500	+3.672%	8	1,863	-91.793%
2025-05-20	22.3300	22.3300	22.3300	22.3300	-2.061%	5	1,860	-91.491%
2025-05-16	22.8000	22.8000	22.8000	22.8000	-0.437%	16	1,860	-91.667%
2025-05-15	23.1600	23.1600	22.9000	22.9000	-2.387%	25	1,860	-91.703%
2025-05-14	23.4300	23.4900	23.3000	23.4600	-1.841%	16	1,865	-91.901%
2025-05-13	23.5700	24.2500	23.5500	23.9000	-1.240%	182	1,873	-92.050%
2025-05-12	24.9200	24.9200	24.2000	24.2000	-13.725%	2	1,859	-92.149%
2025-05-08	28.4000	28.4500	28.0500	28.0500	-5.556%	4	1,859	-93.226%
2025-05-07	29.7000	29.7000	29.7000	29.7000	+3.304%	2	1,857	-93.603%
2025-05-06	28.7500	28.7500	28.7500	28.7500	+0.877%	1	1,857	-93.391%
2025-05-02	28.3700	28.5000	27.7200	28.5000	-7.468%	118	1,857	-93.333%
2025-05-01	28.6000	30.9000	28.6000	30.8000	-24.473%	387	1,873	-93.831%
2025-04-30	40.8300	40.8300	40.7800	40.7800	+2.669%	290	1,767	-95.341%
2025-04-28	39.7200	39.7200	39.7200	39.7200	-2.456%	1	2,057	-95.217%
2025-04-25	40.7200	40.7200	40.7200	40.7200	-3.621%	4	2,058	-95.334%
2025-04-24	42.2500	42.2500	42.2500	42.2500	-6.527%	1	2,058	-95.503%
2025-04-23	45.2000	45.2000	45.2000	45.2000	-0.506%	1	2,058	-95.796%
2025-04-16	45.4300	45.4300	45.4300	45.4300	+8.762%	1	2,058	-95.818%
2025-04-15	41.7700	41.7700	41.7700	41.7700	+1.878%	1	2,059	-95.451%
2025-04-14	43.1300	43.1300	41.0000	41.0000	-5.747%	15	2,059	-95.366%
2025-04-11	44.8500	44.9400	43.5000	43.5000	-12.387%	6	2,064	-95.632%
2025-04-10	49.6700	49.6700	49.1800	49.6500	+21.245%	166	2,064	-96.173%
2025-04-09	42.7000	42.8900	40.9500	40.9500	-19.627%	33	2,064	-95.360%
2025-04-08	49.4000	50.9500	49.4000	50.9500	-7.026%	270	2,325	-96.271%
2025-04-07	60.7500	63.2800	54.8000	54.8000	+1.764%	96	2,325	-96.533%
2025-04-04	53.3000	53.8500	50.4000	53.8500	+13.488%	42	2,353	-96.472%
2025-04-03	46.8200	47.4600	45.7500	47.4500	+14.752%	7	2,362	-95.996%
2025-04-02	42.3500	42.5600	41.3500	41.3500	-5.442%	48	2,362	-95.405%
2025-04-01	44.6700	44.6700	42.9500	43.7300	-7.155%	254	2,361	-95.655%
2025-03-31	47.1000	47.1000	47.1000	47.1000	+7.559%	1	2,357	-95.966%
2025-03-28	43.7900	43.7900	43.7900	43.7900	+16.463%	2	2,358	-95.661%
2025-03-26	37.6500	37.6500	37.6000	37.6000	+3.581%	2	2,358	-94.947%
2025-03-25	36.3000	36.3000	36.3000	36.3000	-3.714%	1	2,358	-94.766%
2025-03-24	37.6900	37.7000	37.6900	37.7000	-8.495%	2	2,359	-94.960%
2025-03-21	41.2000	41.2000	41.2000	41.2000	+1.804%	2	2,359	-95.388%
2025-03-20	40.5500	40.5500	40.4700	40.4700	+1.556%	4	2,358	-95.305%
2025-03-19	40.0100	40.0100	39.6500	39.8500	-4.436%	7	2,358	-95.232%
2025-03-18	42.0400	42.5500	41.7000	41.7000	+5.703%	5	2,362	-95.444%
2025-03-17	39.8100	39.8100	39.4500	39.4500	-2.569%	3	2,358	-95.184%
2025-03-14	40.4500	40.4900	40.4500	40.4900	-11.575%	4	2,358	-95.307%
2025-03-11	45.2700	45.7900	43.7000	45.7900	+2.324%	105	2,359	-95.851%
2025-03-10	45.2000	45.2000	44.4000	44.7500	+14.802%	3	2,260	-95.754%
2025-03-06	36.7000	39.1500	36.7000	38.9800	-1.166%	23	2,260	-95.126%
2025-03-05	39.9500	40.0200	39.4400	39.4400	-1.768%	6	2,263	-95.183%
2025-03-04	42.8000	42.8000	40.0300	40.1500	-1.472%	28	2,262	-95.268%
2025-03-03	37.8500	40.7500	37.5400	40.7500	+2.387%	774	2,253	-95.337%
2025-02-28	39.5100	39.8000	39.5100	39.8000	+2.842%	32	2,731	-95.226%
2025-02-27	34.5000	38.7000	34.5000	38.7000	+12.565%	257	2,725	-95.090%
2025-02-26	34.3800	34.3800	34.3800	34.3800	-4.367%	10	2,582	-94.474%
2025-02-25	36.0000	36.5000	35.9500	35.9500	+5.425%	755	2,572	-94.715%
2025-02-24	34.3100	35.3500	33.8500	34.1000	+4.923%	1,025	2,755	-94.428%
2025-02-21	32.5000	32.5000	32.5000	32.5000	+10.357%	10	2,087	-94.154%
2025-02-20	29.7000	29.7000	29.2400	29.4500	-5.000%	32	2,092	-93.548%
2025-02-19	30.7600	31.0000	30.7600	31.0000	-1.022%	26	2,090	-93.871%
2025-02-18	31.8500	31.9600	31.3200	31.3200	-1.664%	25	2,074	-93.934%
2025-02-13	31.9000	31.9000	31.8500	31.8500	+0.696%	2	2,079	-94.035%
2025-02-12	31.6400	31.6500	31.6300	31.6300	+0.413%	3	2,079	-93.993%
2025-02-11	31.0000	31.5000	30.9000	31.5000	+2.572%	16	2,076	-93.968%
2025-02-10	30.7100	30.7100	30.7100	30.7100	+2.128%	2	2,090	-93.813%
2025-02-06	30.0500	30.0900	30.0400	30.0700	-3.868%	8	2,089	-93.681%
2025-02-05	31.2900	31.2900	31.2800	31.2800	-1.075%	9	2,093	-93.926%
2025-02-03	32.4000	32.4000	31.6200	31.6200	+4.737%	2	2,097	-93.991%
2025-01-31	30.5000	30.8000	30.1900	30.1900	-1.501%	36	2,097	-93.707%
2025-01-30	29.5000	31.2500	28.7900	30.6500	+22.160%	140	2,081	-93.801%
2025-01-29	25.0900	25.0900	25.0900	25.0900	-0.159%	1	2,078	-92.427%
2025-01-28	26.4500	26.4500	25.1300	25.1300	-10.250%	32	2,078	-92.439%
2025-01-27	27.9000	28.0000	27.9000	28.0000	+16.424%	2	2,047	-93.214%
2025-01-24	24.0600	24.0600	24.0500	24.0500	+0.628%	4	2,046	-92.100%
2025-01-23	24.0000	24.0000	23.9000	23.9000	-1.035%	2	2,046	-92.050%
2025-01-22	25.4500	25.5000	23.7500	24.1500	-13.441%	30	2,046	-92.133%
2025-01-21	27.9000	27.9100	27.7500	27.9000	-2.448%	30	2,031	-93.190%
2025-01-16	28.6500	28.8000	28.6000	28.6000	+1.060%	6	2,021	-93.357%
2025-01-15	28.7000	28.7000	28.1500	28.3000	-10.159%	17	2,018	-93.286%
2025-01-13	31.5000	31.5000	31.5000	31.5000	+5.705%	1	2,016	-93.968%
2025-01-10	31.5000	31.5500	29.8000	29.8000	+0.949%	402	2,015	-93.624%
2025-01-08	29.5200	29.5200	29.5200	29.5200	-0.773%	1	1,845	-93.564%
2025-01-07	29.3000	29.7500	29.2500	29.7500	+5.347%	1,500	1,845	-93.613%