Dark

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

EOD

Aug 3, 2026

6.99-26.188%(-2.48)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.1500	7.5200	6.7500	6.9900	-26.188%	162	7,781	0.000%
2026-07-31	11.5000	11.5000	9.2200	9.4700	-19.814%	338	7,840	-26.188%
2026-07-30	14.0500	15.0500	10.9200	11.8100	-61.215%	522	7,967	-40.813%
2026-07-29	29.8500	30.5500	26.1200	30.4500	+4.460%	95	8,100	-77.044%
2026-07-28	27.0200	29.1500	27.0000	29.1500	-0.884%	105	8,111	-76.021%
2026-07-27	30.2800	30.6500	28.7500	29.4100	-12.600%	231	8,177	-76.233%
2026-07-24	34.9000	34.9000	33.1000	33.6500	-6.528%	153	8,302	-79.227%
2026-07-23	33.4000	36.9500	33.3000	36.0000	+9.857%	474	8,349	-80.583%
2026-07-22	30.9100	33.0000	30.9100	32.7700	+14.380%	30	8,270	-78.670%
2026-07-21	28.9000	28.9000	28.6500	28.6500	+3.842%	37	8,268	-75.602%
2026-07-20	32.5500	32.6300	27.5900	27.5900	-11.143%	75	8,269	-74.665%
2026-07-17	30.5700	32.0000	30.5700	31.0500	+8.757%	28	8,288	-77.488%
2026-07-16	29.5000	29.5000	27.6000	28.5500	-7.903%	23	8,292	-75.517%
2026-07-15	33.3900	33.3900	30.0000	31.0000	-10.920%	63	8,287	-77.452%
2026-07-14	37.8000	37.8000	33.8700	34.8000	+6.422%	228	8,290	-79.914%
2026-07-13	33.3700	34.6000	31.6000	32.7000	-6.705%	85	8,270	-78.624%
2026-07-10	33.6300	36.0000	33.6300	35.0500	+0.200%	24	8,267	-80.057%
2026-07-09	37.7500	37.9600	34.9800	34.9800	-0.766%	91	8,259	-80.017%
2026-07-08	35.1000	35.5000	34.8000	35.2500	+6.657%	35	8,256	-80.170%
2026-07-07	32.8400	33.0500	31.4000	33.0500	-5.165%	226	8,251	-78.850%
2026-07-06	34.2800	35.9600	34.2800	34.8500	+5.446%	55	8,243	-79.943%
2026-07-02	35.3500	35.3500	33.0400	33.0500	-5.733%	38	8,210	-78.850%
2026-07-01	37.0900	38.9400	34.1000	35.0600	-13.432%	466	8,210	-80.063%
2026-06-30	42.9000	42.9000	40.4700	40.5000	-6.163%	254	8,333	-82.741%
2026-06-29	39.0000	43.1600	38.0000	43.1600	+6.384%	363	8,349	-83.804%
2026-06-26	46.9500	47.0000	40.5700	40.5700	-18.795%	125	8,546	-82.771%
2026-06-25	47.3000	51.5000	46.7900	49.9600	+28.300%	27	8,588	-86.009%
2026-06-24	39.4300	39.4300	37.9800	38.9400	+2.474%	24	8,584	-82.049%
2026-06-23	39.2800	39.2800	38.0000	38.0000	-7.655%	46	8,594	-81.605%
2026-06-22	36.0000	41.8100	35.7900	41.1500	+13.361%	423	8,583	-83.013%
2026-06-18	36.6900	38.6000	36.3000	36.3000	-0.466%	350	8,288	-80.744%
2026-06-17	32.3400	36.6100	32.3400	36.4700	+20.762%	679	8,288	-80.834%
2026-06-16	30.9000	31.0000	29.9500	30.2000	+7.473%	99	8,288	-76.854%
2026-06-15	29.8700	29.8700	27.6600	28.1000	-14.590%	383	8,264	-75.125%
2026-06-12	33.1600	35.6600	32.9000	32.9000	0.000%	52	8,247	-78.754%
2026-06-11	30.3000	34.7400	30.3000	32.9000	+12.287%	341	8,174	-78.754%
2026-06-10	28.8000	29.3000	27.5900	29.3000	+7.287%	123	8,053	-76.143%
2026-06-09	25.3000	28.9500	25.2000	27.3100	+10.567%	262	8,003	-74.405%
2026-06-08	23.8000	25.1000	23.6000	24.7000	+7.391%	50	7,989	-71.700%
2026-06-05	19.9000	23.0500	19.7800	23.0000	+19.171%	196	7,980	-69.609%
2026-06-04	19.5000	19.8300	18.9500	19.3000	-6.538%	71	7,932	-63.782%
2026-06-03	17.8500	20.6500	17.8500	20.6500	+19.919%	61	7,937	-66.150%
2026-06-02	16.1000	17.4500	16.1000	17.2200	+24.332%	87	7,928	-59.408%
2026-06-01	12.0000	13.9300	11.3500	13.8500	-8.882%	244	7,890	-49.531%
2026-05-29	17.0300	17.1300	15.2000	15.2000	-20.833%	109	7,910	-54.013%
2026-05-28	20.9600	20.9600	19.0800	19.2000	-16.157%	24	7,909	-63.594%
2026-05-27	23.5000	23.5000	22.1500	22.9000	+2.921%	89	7,914	-69.476%
2026-05-26	22.0000	22.6000	22.0000	22.2500	+4.215%	31	7,935	-68.584%
2026-05-22	21.9500	21.9500	21.2000	21.3500	-1.794%	71	7,933	-67.260%
2026-05-21	20.5200	22.4600	20.5200	21.7400	+1.258%	132	7,934	-67.847%
2026-05-20	23.0000	23.2000	21.4700	21.4700	-1.963%	67	7,934	-67.443%
2026-05-19	20.0000	22.2200	20.0000	21.9000	+5.036%	148	7,931	-68.082%
2026-05-18	23.9000	23.9000	20.8100	20.8500	+0.240%	84	7,931	-66.475%
2026-05-15	24.3500	24.3500	20.1700	20.8000	-16.129%	191	7,931	-66.394%
2026-05-14	26.1000	27.2000	24.5500	24.8000	-3.502%	94	7,984	-71.815%
2026-05-13	26.0000	26.9700	25.1500	25.7000	+5.848%	85	7,962	-72.802%
2026-05-12	23.7500	24.3500	23.7300	24.2800	+2.881%	159	7,962	-71.211%
2026-05-11	26.0000	26.0000	23.5000	23.6000	+4.425%	62	7,962	-70.381%
2026-05-08	21.8100	22.8500	21.8100	22.6000	+8.863%	373	7,964	-69.071%
2026-05-07	20.3500	20.7600	19.2800	20.7600	-6.275%	1,185	7,932	-66.329%
2026-05-06	24.2500	24.2500	21.6000	22.1500	-2.637%	45	6,816	-68.442%
2026-05-05	22.7100	23.4000	22.5000	22.7500	+0.220%	15	6,803	-69.275%
2026-05-04	22.0000	22.7500	21.3000	22.7000	+3.182%	86	6,794	-69.207%
2026-05-01	23.7500	23.7500	22.0000	22.0000	-10.204%	110	6,784	-68.227%
2026-04-30	24.4000	27.8600	24.2000	24.5000	+9.865%	206	6,784	-71.469%
2026-04-29	22.2500	23.0000	22.2300	22.3000	+3.193%	125	6,652	-68.655%
2026-04-28	22.0500	22.1000	21.5000	21.6100	-4.592%	157	6,656	-67.654%
2026-04-27	23.2000	24.1200	22.2400	22.6500	-1.522%	17	6,626	-69.139%
2026-04-24	24.2900	24.6100	22.9900	23.0000	-8.911%	170	6,630	-69.609%
2026-04-23	22.9300	26.5500	22.9300	25.2500	+26.250%	150	6,511	-72.317%
2026-04-22	21.6500	21.8200	20.0000	20.0000	-8.509%	296	6,513	-65.050%
2026-04-21	23.7200	23.7200	21.8600	21.8600	-9.332%	161	6,523	-68.024%
2026-04-20	23.2500	24.1600	23.2500	24.1100	+3.788%	149	6,523	-71.008%
2026-04-17	23.1500	23.4000	21.6600	23.2300	-5.145%	206	6,611	-69.910%
2026-04-16	22.8500	26.1900	22.8500	24.4900	-9.296%	57	6,570	-71.458%
2026-04-15	30.1500	30.3300	27.0000	27.0000	-18.797%	132	6,573	-74.111%
2026-04-14	34.8000	34.8000	32.6500	33.2500	-10.618%	465	6,561	-78.977%
2026-04-13	40.7900	40.7900	37.2000	37.2000	-9.511%	95	6,507	-81.210%
2026-04-10	39.6900	41.6500	39.6900	41.1100	+0.859%	66	6,503	-82.997%
2026-04-09	41.2500	42.5000	40.0400	40.7600	+0.642%	50	6,509	-82.851%
2026-04-08	35.5500	40.8500	35.5500	40.5000	-1.937%	123	6,502	-82.741%
2026-04-07	42.0000	42.6000	41.3000	41.3000	+2.685%	7	6,467	-83.075%
2026-04-06	41.7500	41.7500	40.2200	40.2200	-4.010%	45	6,465	-82.621%
2026-04-02	42.4300	42.4300	41.9000	41.9000	-1.874%	4	6,461	-83.317%
2026-04-01	42.6000	42.8000	41.0000	42.7000	+0.898%	13	6,461	-83.630%
2026-03-31	44.4800	46.1100	41.8600	42.3200	-14.763%	148	6,460	-83.483%
2026-03-30	47.1500	49.8400	45.5400	49.6500	-0.141%	118	6,443	-85.921%
2026-03-27	46.9000	49.7200	46.9000	49.7200	+11.230%	316	6,394	-85.941%
2026-03-26	41.6400	45.0200	40.6500	44.7000	+5.799%	63	6,144	-84.362%
2026-03-25	39.7000	42.6500	39.0000	42.2500	+1.807%	227	6,129	-83.456%
2026-03-24	37.2200	41.6000	37.2200	41.5000	+15.760%	124	6,147	-83.157%
2026-03-23	36.5500	37.1500	34.7000	35.8500	-8.195%	118	6,158	-80.502%
2026-03-20	36.6600	39.4000	36.0500	39.0500	+14.015%	136	6,240	-82.100%
2026-03-19	35.4500	35.4500	34.2500	34.2500	+1.122%	270	6,212	-79.591%
2026-03-18	32.2500	34.0500	32.0000	33.8700	+10.542%	35	6,259	-79.362%
2026-03-17	30.6500	31.3500	30.6400	30.6400	-2.730%	83	6,270	-77.187%
2026-03-16	34.5000	34.5000	31.3000	31.5000	-7.733%	94	6,261	-77.810%
2026-03-13	33.1000	34.5400	33.1000	34.1400	+9.775%	39	6,267	-79.525%
2026-03-12	31.2000	31.5500	31.1000	31.1000	+0.420%	175	6,245	-77.524%
2026-03-11	30.8500	31.9000	30.8500	30.9700	-3.219%	144	6,219	-77.430%
2026-03-10	31.0500	32.4200	30.7000	32.0000	+2.729%	96	6,299	-78.156%
2026-03-09	32.6000	32.6000	30.9900	31.1500	+3.214%	21	6,244	-77.560%
2026-03-06	31.9000	31.9000	30.0500	30.1800	-4.038%	31	6,250	-76.839%
2026-03-05	31.4000	31.7300	30.3300	31.4500	+2.778%	86	6,252	-77.774%
2026-03-04	32.6500	32.6500	29.8000	30.6000	-4.524%	23	6,236	-77.157%
2026-03-03	33.6200	35.7500	31.3500	32.0500	-3.318%	26	6,233	-78.190%
2026-03-02	36.5000	36.5000	32.9800	33.1500	-6.908%	6	6,229	-78.914%
2026-02-27	36.0000	36.1500	34.7500	35.6100	+9.233%	56	6,229	-80.371%
2026-02-26	31.1000	32.7500	30.5000	32.6000	+1.589%	73	6,226	-78.558%
2026-02-25	34.1500	34.2800	32.0900	32.0900	-11.157%	77	6,285	-78.218%
2026-02-24	38.5900	38.5900	36.1200	36.1200	-5.321%	431	6,285	-80.648%
2026-02-23	35.0000	38.7200	35.0000	38.1500	+15.676%	281	6,079	-81.678%
2026-02-20	33.0000	33.0000	32.4000	32.9800	-0.212%	20	5,880	-78.805%
2026-02-19	31.5000	33.0500	31.5000	33.0500	+2.735%	26	5,882	-78.850%
2026-02-18	32.4800	32.5700	30.6000	32.1700	-2.515%	41	5,865	-78.272%
2026-02-17	32.7800	34.4800	32.6500	33.0000	+1.382%	45	5,863	-78.818%
2026-02-13	32.5900	33.2500	30.9500	32.5500	+1.150%	60	5,867	-78.525%
2026-02-12	30.9300	32.9600	30.2900	32.1800	+4.992%	191	5,867	-78.278%
2026-02-11	28.9200	32.0700	28.8400	30.6500	+11.984%	355	5,858	-77.194%
2026-02-10	26.3500	27.3700	25.2300	27.3700	-1.013%	34	5,612	-74.461%
2026-02-09	31.7500	31.7500	26.5500	27.6500	-12.250%	53	5,608	-74.720%
2026-02-06	33.4500	34.4000	31.5100	31.5100	-12.032%	125	5,600	-77.817%
2026-02-05	28.3500	35.8200	28.3500	35.8200	+39.269%	207	5,602	-80.486%
2026-02-04	27.0000	27.3500	24.9100	25.7200	-6.812%	527	5,543	-72.823%
2026-02-03	25.0000	28.1500	25.0000	27.6000	+20.261%	536	5,190	-74.674%
2026-02-02	22.7000	23.5000	21.4600	22.9500	+2.685%	378	4,767	-69.542%
2026-01-30	20.9500	23.3500	20.5000	22.3500	+2.382%	230	4,749	-68.725%
2026-01-29	21.0000	25.3000	20.9600	21.8300	+65.756%	1,355	4,647	-67.980%
2026-01-28	12.9700	13.4500	12.8400	13.1700	+2.810%	53	3,820	-46.925%
2026-01-27	13.4400	13.5100	12.4000	12.8100	-11.349%	1,292	3,817	-45.433%
2026-01-26	15.2000	15.2900	13.9600	14.4500	-4.305%	29	3,610	-51.626%
2026-01-23	15.6000	15.6500	14.4000	15.1000	-11.953%	2,514	3,605	-53.709%
2026-01-22	17.8000	18.4000	17.1500	17.1500	-8.970%	1,520	3,946	-59.242%
2026-01-21	17.5100	20.4800	16.9000	18.8400	+12.143%	369	3,010	-62.898%
2026-01-20	17.4500	17.4500	16.1100	16.8000	+10.745%	7	2,915	-58.393%
2026-01-16	16.4500	16.4500	15.1700	15.1700	-9.702%	21	2,905	-53.922%
2026-01-15	16.7700	16.8000	16.6600	16.8000	+3.321%	32	2,905	-58.393%
2026-01-14	15.3000	16.4000	15.3000	16.2600	+10.612%	40	2,875	-57.011%
2026-01-13	14.4600	15.1200	14.1500	14.7000	+16.206%	30	2,858	-52.449%
2026-01-12	12.7200	12.7200	12.5900	12.6500	-4.887%	30	2,851	-44.743%
2026-01-09	13.7500	13.7500	13.3000	13.3000	-2.206%	6	2,850	-47.444%
2026-01-08	12.9500	13.6000	12.9500	13.6000	+16.041%	13	2,850	-48.603%
2026-01-07	11.5300	11.7200	11.5300	11.7200	-17.173%	4	2,840	-40.358%
2026-01-06	14.1500	14.1500	14.1500	14.1500	+2.388%	3	2,842	-50.601%
2026-01-05	14.0800	14.0800	13.8200	13.8200	-6.495%	6	2,843	-49.421%
2026-01-02	14.4000	15.0500	14.4000	14.7800	+15.019%	24	2,843	-52.706%
2025-12-31	12.1000	12.9500	12.1000	12.8500	+7.083%	15	2,822	-45.603%
2025-12-30	12.0000	12.0000	12.0000	12.0000	-1.639%	1	2,822	-41.750%
2025-12-29	12.4200	12.4200	12.2000	12.2000	-1.215%	3	2,823	-42.705%
2025-12-24	12.9300	12.9300	12.3500	12.3500	-2.372%	3	2,823	-43.401%
2025-12-23	12.9000	12.9000	12.6500	12.6500	-5.738%	1,002	2,823	-44.743%
2025-12-22	13.2400	13.4200	13.2400	13.4200	-0.740%	3	1,823	-47.914%
2025-12-19	13.5200	13.5200	13.5200	13.5200	-3.082%	3	1,822	-48.299%
2025-12-18	13.6000	13.9500	12.5600	13.9500	-8.103%	80	1,819	-49.892%
2025-12-17	14.8500	15.1800	14.8500	15.1800	-4.288%	2	1,814	-53.953%
2025-12-16	15.5500	15.9800	15.5500	15.8600	+1.602%	10	1,813	-55.927%
2025-12-15	16.0500	16.0500	15.6100	15.6100	+0.515%	15	1,813	-55.221%
2025-12-12	16.2000	16.4500	15.5300	15.5300	+4.932%	3	1,799	-54.990%
2025-12-11	15.3500	15.3500	14.8000	14.8000	-8.075%	8	1,798	-52.770%
2025-12-10	14.8200	16.1000	14.8200	16.1000	+17.949%	32	1,793	-56.584%
2025-12-09	13.6500	13.6500	13.6500	13.6500	+3.409%	1	1,776	-48.791%
2025-12-08	13.3800	13.3800	13.2000	13.2000	-11.409%	2	1,777	-47.045%
2025-12-05	14.9000	14.9000	14.9000	14.9000	-0.733%	1	1,776	-53.087%
2025-12-03	14.8000	15.0100	14.5000	15.0100	+15.019%	15	1,775	-53.431%
2025-12-02	13.0500	13.0500	13.0500	13.0500	-2.612%	1	1,773	-46.437%
2025-12-01	13.4000	13.4000	13.4000	13.4000	-0.741%	1	1,773	-47.836%
2025-11-28	14.8000	14.8000	13.5000	13.5000	-8.163%	14	1,773	-48.222%
2025-11-26	14.7000	14.7000	14.7000	14.7000	-3.289%	1	1,776	-52.449%
2025-11-25	17.9400	17.9400	15.2000	15.2000	-5.000%	12	1,776	-54.013%
2025-11-24	17.3500	17.3500	16.0000	16.0000	-7.246%	3	1,774	-56.313%
2025-11-21	18.4700	18.4700	16.5500	17.2500	-1.429%	160	1,773	-59.478%
2025-11-20	13.7100	17.5000	13.7100	17.5000	+12.903%	4	1,676	-60.057%
2025-11-19	15.4800	15.5000	15.4800	15.5000	-3.125%	4	1,673	-54.903%
2025-11-18	16.0000	16.0000	16.0000	16.0000	+22.982%	1	1,673	-56.313%
2025-11-13	11.5100	13.0100	11.4900	13.0100	+8.870%	26	1,672	-46.272%
2025-11-12	11.9300	11.9500	11.9300	11.9500	+3.463%	25	1,646	-41.506%
2025-11-11	12.2200	12.2200	11.5500	11.5500	-5.868%	101	1,621	-39.481%
2025-11-10	13.1500	13.1500	12.2700	12.2700	-13.286%	12	1,643	-43.032%
2025-11-07	13.6500	14.1800	13.6500	14.1500	+3.436%	263	1,653	-50.601%
2025-11-06	13.8500	13.8500	13.6800	13.6800	+14.958%	22	1,859	-48.904%
2025-11-05	11.9000	11.9000	11.9000	11.9000	+2.586%	21	1,838	-41.261%
2025-11-04	11.4000	11.6000	11.4000	11.6000	+7.407%	202	2,017	-39.741%
2025-11-03	10.8000	10.8000	10.8000	10.8000	-7.692%	8	2,023	-35.278%
2025-10-31	11.7100	11.7100	11.7000	11.7000	+10.586%	5	2,023	-40.256%
2025-10-30	10.0100	10.5800	10.0100	10.5800	+10.323%	5	2,018	-33.932%
2025-10-29	9.3500	9.5900	9.2600	9.5900	+5.385%	12	2,019	-27.112%
2025-10-28	8.1000	9.1000	8.1000	9.1000	-11.220%	54	2,019	-23.187%
2025-10-24	10.2500	10.2500	10.2500	10.2500	+0.196%	1	1,969	-31.805%
2025-10-22	10.2100	10.2500	10.1000	10.2300	-20.698%	10	1,970	-31.672%
2025-10-16	12.9000	12.9000	12.9000	12.9000	+9.322%	4	1,976	-45.814%
2025-10-15	11.8000	11.8000	11.8000	11.8000	-2.479%	1	1,972	-40.763%
2025-10-10	11.9900	12.1000	11.9900	12.1000	+8.132%	11	1,971	-42.231%
2025-10-09	11.0000	11.1900	10.8500	11.1900	+6.066%	3	1,960	-37.534%
2025-10-08	10.5500	10.5500	10.5500	10.5500	+3.431%	1	1,960	-33.744%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-2.205%	1	1,959	-31.471%
2025-10-03	10.4800	10.4800	10.4300	10.4300	-7.699%	2	1,958	-32.982%
2025-10-02	11.3000	11.3000	11.3000	11.3000	+5.607%	1	1,958	-38.142%
2025-10-01	10.7000	10.7000	10.6500	10.7000	-0.465%	24	1,958	-34.673%
2025-09-30	10.7500	10.7500	10.7500	10.7500	-4.444%	1	1,946	-34.977%
2025-09-25	11.7000	11.7000	11.2500	11.2500	+0.446%	3	1,946	-37.867%
2025-09-24	11.2000	11.2500	11.2000	11.2000	-1.754%	9	1,948	-37.589%
2025-09-23	11.4000	11.4000	11.4000	11.4000	+1.333%	15	1,939	-38.684%
2025-09-16	11.2000	11.2500	11.2000	11.2500	-12.791%	2	1,931	-37.867%
2025-09-08	12.7000	12.9000	12.6000	12.9000	-5.356%	117	1,932	-45.814%
2025-09-05	12.9500	13.6300	12.9500	13.6300	+16.000%	27	2,036	-48.716%
2025-09-04	12.2000	12.2000	11.7500	11.7500	-5.242%	113	2,024	-40.511%
2025-09-02	12.9000	12.9000	12.4000	12.4000	+9.251%	2	1,993	-43.629%
2025-08-28	11.3300	11.3500	11.3300	11.3500	-1.901%	8	1,992	-38.414%
2025-08-27	11.5700	11.5700	11.5700	11.5700	-5.551%	4	1,988	-39.585%
2025-08-26	12.2500	12.2500	12.2500	12.2500	0.000%	1	1,985	-42.939%
2025-08-22	12.0500	12.2500	11.9000	12.2500	-3.543%	6	1,986	-42.939%
2025-08-21	12.7000	12.7000	12.7000	12.7000	+8.547%	1	1,981	-44.961%
2025-08-18	11.6800	11.7000	11.6000	11.7000	+8.837%	225	1,981	-40.256%
2025-08-15	11.0200	11.0200	10.7500	10.7500	-0.463%	4	1,988	-34.977%
2025-08-14	10.8000	10.8000	10.8000	10.8000	-0.461%	1	1,986	-35.278%
2025-08-13	10.0500	10.8500	10.0500	10.8500	+6.373%	2	1,987	-35.576%
2025-08-12	10.1800	10.2300	10.1500	10.2000	-8.929%	164	1,985	-31.471%
2025-08-08	11.0500	11.2000	11.0500	11.2000	-3.863%	2	1,911	-37.589%
2025-08-07	11.6500	11.6500	11.6500	11.6500	+16.500%	1	1,911	-40.000%
2025-08-05	10.0500	10.0500	10.0000	10.0000	-1.381%	2	1,911	-30.100%
2025-08-04	10.1400	10.1400	10.1400	10.1400	-12.887%	1	1,911	-31.065%
2025-08-01	11.4000	11.6400	11.4000	11.6400	+26.247%	4	1,912	-39.948%
2025-07-31	9.0300	9.2700	9.0300	9.2200	-21.062%	9	1,912	-24.187%
2025-07-29	11.5900	11.8400	11.5900	11.6800	-2.259%	10	1,917	-40.154%
2025-07-28	11.9500	11.9500	11.9500	11.9500	+0.844%	2	1,922	-41.506%
2025-07-25	11.8900	11.9400	11.8000	11.8500	+0.254%	16	1,920	-41.013%
2025-07-24	11.8900	11.8900	11.7500	11.8200	-7.656%	8	1,921	-40.863%
2025-07-22	12.7700	12.9400	12.7700	12.8000	+4.065%	4	1,919	-45.391%
2025-07-17	12.4400	12.4400	12.3000	12.3000	-1.757%	6	1,919	-43.171%
2025-07-15	12.5200	12.5200	12.5200	12.5200	-6.497%	3	1,920	-44.169%
2025-07-14	13.4000	13.4100	13.2800	13.3900	-0.446%	50	1,917	-47.797%
2025-07-09	12.8000	13.6100	12.8000	13.4500	-3.653%	12	1,876	-48.030%
2025-07-08	14.2000	14.2000	13.9600	13.9600	-1.203%	11	1,887	-49.928%
2025-07-07	14.3900	14.3900	14.1300	14.1300	+1.145%	7	1,887	-50.531%
2025-07-03	14.4800	14.4800	13.9500	13.9700	-8.990%	29	1,896	-49.964%
2025-07-01	14.7000	15.4400	14.7000	15.3500	+5.137%	9	1,896	-54.463%
2025-06-30	15.0200	15.0200	14.5500	14.6000	-1.684%	15	1,896	-52.123%
2025-06-27	15.2800	15.2800	14.8500	14.8500	-3.257%	3	1,899	-52.929%
2025-06-26	15.7900	15.7900	15.3000	15.3500	-3.762%	8	1,901	-54.463%
2025-06-25	15.9000	16.0900	15.7700	15.9500	-1.543%	42	1,901	-56.176%
2025-06-24	16.2000	16.2000	16.2000	16.2000	-12.100%	1	1,887	-56.852%
2025-06-18	18.4300	18.4300	18.4300	18.4300	-1.444%	2	1,889	-62.073%
2025-06-17	18.7000	18.7000	18.7000	18.7000	+1.630%	1	1,889	-62.620%
2025-06-12	18.5900	18.5900	18.4000	18.4000	-0.109%	6	1,889	-62.011%
2025-06-11	18.6000	18.6000	18.3100	18.4200	-5.538%	23	1,889	-62.052%
2025-06-10	19.3000	19.5900	19.3000	19.5000	+1.036%	20	1,895	-64.154%
2025-06-09	19.3000	19.3000	19.3000	19.3000	+0.783%	5	1,894	-63.782%
2025-06-06	18.8700	19.1500	18.8700	19.1500	-4.489%	24	1,894	-63.499%
2025-06-05	19.6400	20.0500	19.5500	20.0500	-2.386%	56	1,892	-65.137%
2025-06-04	20.4500	20.6400	20.4000	20.5400	-8.304%	43	1,880	-65.969%
2025-05-28	22.4900	22.5400	22.4000	22.4000	+1.357%	4	1,870	-68.795%
2025-05-27	22.5000	22.5000	22.1000	22.1000	-8.678%	15	1,870	-68.371%
2025-05-23	24.6700	24.7700	24.2000	24.2000	+4.536%	8	1,863	-71.116%
2025-05-22	23.2500	23.2500	23.1000	23.1500	+3.672%	8	1,863	-69.806%
2025-05-20	22.3300	22.3300	22.3300	22.3300	-2.061%	5	1,860	-68.697%
2025-05-16	22.8000	22.8000	22.8000	22.8000	-0.437%	16	1,860	-69.342%
2025-05-15	23.1600	23.1600	22.9000	22.9000	-2.387%	25	1,860	-69.476%
2025-05-14	23.4300	23.4900	23.3000	23.4600	-1.841%	16	1,865	-70.205%
2025-05-13	23.5700	24.2500	23.5500	23.9000	-1.240%	182	1,873	-70.753%
2025-05-12	24.9200	24.9200	24.2000	24.2000	-13.725%	2	1,859	-71.116%
2025-05-08	28.4000	28.4500	28.0500	28.0500	-5.556%	4	1,859	-75.080%
2025-05-07	29.7000	29.7000	29.7000	29.7000	+3.304%	2	1,857	-76.465%
2025-05-06	28.7500	28.7500	28.7500	28.7500	+0.877%	1	1,857	-75.687%
2025-05-02	28.3700	28.5000	27.7200	28.5000	-7.468%	118	1,857	-75.474%
2025-05-01	28.6000	30.9000	28.6000	30.8000	-24.473%	387	1,873	-77.305%
2025-04-30	40.8300	40.8300	40.7800	40.7800	+2.669%	290	1,767	-82.859%
2025-04-28	39.7200	39.7200	39.7200	39.7200	-2.456%	1	2,057	-82.402%
2025-04-25	40.7200	40.7200	40.7200	40.7200	-3.621%	4	2,058	-82.834%
2025-04-24	42.2500	42.2500	42.2500	42.2500	-6.527%	1	2,058	-83.456%
2025-04-23	45.2000	45.2000	45.2000	45.2000	-0.506%	1	2,058	-84.535%
2025-04-16	45.4300	45.4300	45.4300	45.4300	+8.762%	1	2,058	-84.614%
2025-04-15	41.7700	41.7700	41.7700	41.7700	+1.878%	1	2,059	-83.266%
2025-04-14	43.1300	43.1300	41.0000	41.0000	-5.747%	15	2,059	-82.951%
2025-04-11	44.8500	44.9400	43.5000	43.5000	-12.387%	6	2,064	-83.931%
2025-04-10	49.6700	49.6700	49.1800	49.6500	+21.245%	166	2,064	-85.921%
2025-04-09	42.7000	42.8900	40.9500	40.9500	-19.627%	33	2,064	-82.930%
2025-04-08	49.4000	50.9500	49.4000	50.9500	-7.026%	270	2,325	-86.281%
2025-04-07	60.7500	63.2800	54.8000	54.8000	+1.764%	96	2,325	-87.245%
2025-04-04	53.3000	53.8500	50.4000	53.8500	+13.488%	42	2,353	-87.019%
2025-04-03	46.8200	47.4600	45.7500	47.4500	+14.752%	7	2,362	-85.269%
2025-04-02	42.3500	42.5600	41.3500	41.3500	-5.442%	48	2,362	-83.096%
2025-04-01	44.6700	44.6700	42.9500	43.7300	-7.155%	254	2,361	-84.016%
2025-03-31	47.1000	47.1000	47.1000	47.1000	+7.559%	1	2,357	-85.159%
2025-03-28	43.7900	43.7900	43.7900	43.7900	+16.463%	2	2,358	-84.037%
2025-03-26	37.6500	37.6500	37.6000	37.6000	+3.581%	2	2,358	-81.410%
2025-03-25	36.3000	36.3000	36.3000	36.3000	-3.714%	1	2,358	-80.744%
2025-03-24	37.6900	37.7000	37.6900	37.7000	-8.495%	2	2,359	-81.459%
2025-03-21	41.2000	41.2000	41.2000	41.2000	+1.804%	2	2,359	-83.034%
2025-03-20	40.5500	40.5500	40.4700	40.4700	+1.556%	4	2,358	-82.728%
2025-03-19	40.0100	40.0100	39.6500	39.8500	-4.436%	7	2,358	-82.459%
2025-03-18	42.0400	42.5500	41.7000	41.7000	+5.703%	5	2,362	-83.237%
2025-03-17	39.8100	39.8100	39.4500	39.4500	-2.569%	3	2,358	-82.281%
2025-03-14	40.4500	40.4900	40.4500	40.4900	-11.575%	4	2,358	-82.736%
2025-03-11	45.2700	45.7900	43.7000	45.7900	+2.324%	105	2,359	-84.735%
2025-03-10	45.2000	45.2000	44.4000	44.7500	+14.802%	3	2,260	-84.380%
2025-03-06	36.7000	39.1500	36.7000	38.9800	-1.166%	23	2,260	-82.068%
2025-03-05	39.9500	40.0200	39.4400	39.4400	-1.768%	6	2,263	-82.277%
2025-03-04	42.8000	42.8000	40.0300	40.1500	-1.472%	28	2,262	-82.590%
2025-03-03	37.8500	40.7500	37.5400	40.7500	+2.387%	774	2,253	-82.847%
2025-02-28	39.5100	39.8000	39.5100	39.8000	+2.842%	32	2,731	-82.437%
2025-02-27	34.5000	38.7000	34.5000	38.7000	+12.565%	257	2,725	-81.938%
2025-02-26	34.3800	34.3800	34.3800	34.3800	-4.367%	10	2,582	-79.668%
2025-02-25	36.0000	36.5000	35.9500	35.9500	+5.425%	755	2,572	-80.556%
2025-02-24	34.3100	35.3500	33.8500	34.1000	+4.923%	1,025	2,755	-79.501%
2025-02-21	32.5000	32.5000	32.5000	32.5000	+10.357%	10	2,087	-78.492%
2025-02-20	29.7000	29.7000	29.2400	29.4500	-5.000%	32	2,092	-76.265%
2025-02-19	30.7600	31.0000	30.7600	31.0000	-1.022%	26	2,090	-77.452%
2025-02-18	31.8500	31.9600	31.3200	31.3200	-1.664%	25	2,074	-77.682%
2025-02-13	31.9000	31.9000	31.8500	31.8500	+0.696%	2	2,079	-78.053%
2025-02-12	31.6400	31.6500	31.6300	31.6300	+0.413%	3	2,079	-77.901%
2025-02-11	31.0000	31.5000	30.9000	31.5000	+2.572%	16	2,076	-77.810%
2025-02-10	30.7100	30.7100	30.7100	30.7100	+2.128%	2	2,090	-77.239%
2025-02-06	30.0500	30.0900	30.0400	30.0700	-3.868%	8	2,089	-76.754%
2025-02-05	31.2900	31.2900	31.2800	31.2800	-1.075%	9	2,093	-77.653%
2025-02-03	32.4000	32.4000	31.6200	31.6200	+4.737%	2	2,097	-77.894%
2025-01-31	30.5000	30.8000	30.1900	30.1900	-1.501%	36	2,097	-76.847%
2025-01-30	29.5000	31.2500	28.7900	30.6500	+22.160%	140	2,081	-77.194%
2025-01-29	25.0900	25.0900	25.0900	25.0900	-0.159%	1	2,078	-72.140%
2025-01-28	26.4500	26.4500	25.1300	25.1300	-10.250%	32	2,078	-72.185%
2025-01-27	27.9000	28.0000	27.9000	28.0000	+16.424%	2	2,047	-75.036%
2025-01-24	24.0600	24.0600	24.0500	24.0500	+0.628%	4	2,046	-70.936%
2025-01-23	24.0000	24.0000	23.9000	23.9000	-1.035%	2	2,046	-70.753%
2025-01-22	25.4500	25.5000	23.7500	24.1500	-13.441%	30	2,046	-71.056%
2025-01-21	27.9000	27.9100	27.7500	27.9000	-2.448%	30	2,031	-74.946%
2025-01-16	28.6500	28.8000	28.6000	28.6000	+1.060%	6	2,021	-75.559%
2025-01-15	28.7000	28.7000	28.1500	28.3000	-10.159%	17	2,018	-75.300%
2025-01-13	31.5000	31.5000	31.5000	31.5000	+5.705%	1	2,016	-77.810%
2025-01-10	31.5000	31.5500	29.8000	29.8000	+0.949%	402	2,015	-76.544%
2025-01-08	29.5200	29.5200	29.5200	29.5200	-0.773%	1	1,845	-76.321%
2025-01-07	29.3000	29.7500	29.2500	29.7500	+5.347%	1,500	1,845	-76.504%
2025-01-06	28.2400	28.2400	28.2400	28.2400	-4.271%	2	585	-75.248%
2025-01-03	29.5000	29.5000	29.5000	29.5000	-8.669%	4	585	-76.305%
2025-01-02	32.3000	32.3000	32.3000	32.3000	+11.379%	1	583	-78.359%
2024-12-27	29.0000	29.0000	29.0000	29.0000	+10.476%	2	584	-75.897%
2024-12-26	26.2500	26.2500	26.2500	26.2500	-3.137%	1	585	-73.371%
2024-12-24	27.1000	27.1000	27.1000	27.1000	-0.550%	1	583	-74.207%
2024-12-23	28.6500	28.6500	27.2500	27.2500	+1.490%	2	583	-74.349%
2024-12-18	26.8500	26.8500	26.8500	26.8500	+13.291%	53	583	-73.966%
2024-12-17	23.7000	23.7000	23.7000	23.7000	-3.147%	3	530	-70.506%
2024-12-16	24.4700	24.4700	24.4700	24.4700	+1.367%	1	527	-71.434%
2024-12-13	24.1000	24.1400	24.1000	24.1400	-0.740%	8	527	-71.044%
2024-12-11	24.3200	24.3200	24.3200	24.3200	-5.074%	1	529	-71.258%
2024-12-10	25.7600	25.7600	25.6200	25.6200	+2.275%	2	530	-72.717%
2024-12-09	25.4500	25.4500	25.0500	25.0500	-2.643%	6	530	-72.096%
2024-12-06	25.7400	27.5000	24.9900	25.7300	-3.089%	76	536	-72.833%
2024-12-04	27.1500	27.5500	26.5000	26.5500	-2.426%	157	536	-73.672%
2024-12-02	27.2100	27.2100	27.2100	27.2100	-6.172%	1	690	-74.311%
2024-11-27	29.0000	29.0000	29.0000	29.0000	+2.619%	1	688	-75.897%
2024-11-26	28.4200	28.4200	28.2600	28.2600	-12.562%	4	688	-75.265%
2024-11-20	32.3200	32.3200	32.3200	32.3200	+13.563%	2	691	-78.373%
2024-11-13	28.3500	28.4600	28.3500	28.4600	+1.101%	26	689	-75.439%
2024-11-12	28.1500	28.1500	28.1500	28.1500	-8.604%	125	680	-75.169%
2024-11-11	30.6400	30.8000	30.6400	30.8000	+5.915%	5	555	-77.305%
2024-11-08	29.1900	29.2000	29.0800	29.0800	-1.757%	8	550	-75.963%
2024-11-07	29.6800	29.6800	29.6000	29.6000	-5.431%	2	549	-76.385%
2024-11-06	31.0000	31.3000	31.0000	31.3000	-9.798%	2	549	-77.668%
2024-11-05	34.7300	34.7300	34.7000	34.7000	-1.700%	10	548	-79.856%
2024-11-04	35.5000	35.9800	35.3000	35.3000	-3.208%	13	558	-80.198%
2024-10-31	35.0000	37.7500	35.0000	36.4700	+23.669%	4	547	-80.834%
2024-10-30	28.9000	29.4900	28.9000	29.4900	+0.306%	324	546	-76.297%
2024-10-29	31.3500	31.3500	29.4000	29.4000	-5.679%	66	225	-76.224%
2024-10-28	31.1700	31.1700	31.1700	31.1700	-3.796%	2	160	-77.575%
2024-10-24	32.4000	32.4000	32.4000	32.4000	-1.818%	1	158	-78.426%
2024-10-23	32.0100	33.0000	32.0100	33.0000	+3.125%	77	157	-78.818%
2024-10-22	32.0000	32.0000	32.0000	32.0000	-8.441%	1	96	-78.156%
2024-10-21	34.9500	34.9500	34.9500	34.9500	+0.345%	40	97	-80.000%
2024-10-18	34.8300	34.8300	34.8300	34.8300	+0.957%	4	57	-79.931%
2024-10-17	34.5000	34.5000	34.5000	34.5000	0.000%	1	56	-79.739%
2024-10-15	34.5000	34.5000	34.5000	34.5000	+1.471%	1	57	-79.739%
2024-10-14	34.0000	34.0000	34.0000	34.0000	-4.494%	5	56	-79.441%