Dark

MSFT20270115P390
MSFT Jan 15 2027 390.00 Put (MSFT270115P00390000)
option OPRA

EOD

Sep 29, 2026

2.38+0.422%(+0.01)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4000	2.4000	2.3100	2.3800	+0.422%	25	5,500	0.000%
2026-09-28	2.7200	2.7200	2.3700	2.3700	+0.424%	4	5,512	+0.422%
2026-09-25	2.3000	2.3600	2.2200	2.3600	-20.270%	98	5,512	+0.847%
2026-09-24	3.1000	3.2300	2.9600	2.9600	+4.594%	4	5,486	-19.595%
2026-09-23	2.8500	3.0000	2.8300	2.8300	-8.710%	117	5,485	-15.901%
2026-09-22	3.1000	3.2500	3.0500	3.1000	-4.321%	29	5,490	-23.226%
2026-09-21	3.1500	3.3000	3.1000	3.2400	-6.087%	59	5,511	-26.543%
2026-09-18	3.6000	3.6000	3.3500	3.4500	+1.471%	24	5,492	-31.014%
2026-09-17	3.5500	3.5500	3.4000	3.4000	-12.821%	2	5,491	-30.000%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+2.632%	2	5,491	-38.974%
2026-09-15	3.6500	3.8000	3.6500	3.8000	+21.019%	30	5,491	-37.368%
2026-09-14	3.1500	3.8000	3.1000	3.1400	-18.442%	36	5,487	-24.204%
2026-09-11	3.8900	3.8900	3.8500	3.8500	-13.093%	2	5,488	-38.182%
2026-09-10	4.7100	4.7100	4.2200	4.4300	+0.682%	55	5,488	-46.275%
2026-09-09	4.4000	4.4000	4.4000	4.4000	+7.317%	4	5,478	-45.909%
2026-09-08	4.1500	4.3400	4.1000	4.1000	+22.388%	21	5,478	-41.951%
2026-09-04	3.3000	3.4500	3.3000	3.3500	+8.065%	4	5,474	-28.955%
2026-09-03	3.2000	3.3000	3.0000	3.1000	-27.059%	63	5,474	-23.226%
2026-09-02	4.2500	4.2500	4.2500	4.2500	+5.985%	2	5,473	-44.000%
2026-09-01	4.1500	4.1500	3.9200	4.0100	+16.910%	130	5,473	-40.648%
2026-08-31	3.7000	3.7000	3.3800	3.4300	-1.153%	122	5,539	-30.612%
2026-08-28	4.1500	4.1500	3.4400	3.4700	-20.046%	36	5,529	-31.412%
2026-08-27	4.2500	4.4100	4.2500	4.3400	-9.583%	3	5,534	-45.161%
2026-08-26	5.0000	5.0000	4.7500	4.8000	-13.514%	43	5,532	-50.417%
2026-08-25	5.8000	5.8000	5.4700	5.5500	-4.310%	132	5,561	-57.117%
2026-08-24	5.9500	5.9500	5.6500	5.8000	-14.074%	38	5,686	-58.966%
2026-08-21	6.5000	6.7500	6.5000	6.7500	-3.571%	104	5,689	-64.741%
2026-08-20	6.5000	7.0000	6.5000	7.0000	+7.692%	145	5,706	-66.000%
2026-08-19	6.5000	6.5500	6.2500	6.5000	-3.274%	245	5,679	-63.385%
2026-08-18	7.0000	7.0500	6.6500	6.7200	-4.000%	126	5,626	-64.583%
2026-08-17	5.7500	7.0000	5.7500	7.0000	+30.841%	132	5,705	-66.000%
2026-08-14	5.4000	5.4500	5.3000	5.3500	-3.080%	237	5,682	-55.514%
2026-08-13	5.6000	5.8500	5.5200	5.5200	-7.846%	7	5,544	-56.884%
2026-08-12	5.9000	6.1000	5.8100	5.9900	+6.964%	90	5,547	-60.267%
2026-08-11	5.8000	5.8000	5.6000	5.6000	-5.085%	42	5,617	-57.500%
2026-08-10	6.0000	6.0300	5.2000	5.9000	-8.810%	31	5,647	-59.661%
2026-08-07	6.9500	6.9500	6.3600	6.4700	-7.571%	108	5,656	-63.215%
2026-08-06	7.6000	7.9000	7.0000	7.0000	-11.392%	123	5,654	-66.000%
2026-08-05	7.4000	8.1500	7.4000	7.9000	+6.040%	76	5,641	-69.873%
2026-08-04	9.2400	9.2400	7.4100	7.4500	-11.834%	97	5,668	-68.054%
2026-08-03	9.3900	9.3900	8.1000	8.4500	-23.529%	227	5,662	-71.834%
2026-07-31	13.1700	13.7000	11.0000	11.0500	-19.048%	121	5,742	-78.462%
2026-07-30	16.0000	16.3200	13.0700	13.6500	-60.922%	1,342	5,618	-82.564%
2026-07-29	35.5200	35.5200	31.0000	34.9300	+3.099%	155	5,337	-93.186%
2026-07-28	34.0000	34.3500	31.9600	33.8800	-1.797%	168	5,295	-92.975%
2026-07-27	35.0000	36.1500	33.6000	34.5000	-11.197%	242	5,303	-93.101%
2026-07-24	40.2500	40.2500	38.4000	38.8500	-4.779%	11	5,345	-93.874%
2026-07-23	38.8200	42.4200	38.7500	40.8000	+7.652%	141	5,400	-94.167%
2026-07-22	36.4000	38.4000	36.1000	37.9000	+13.745%	687	5,324	-93.720%
2026-07-21	33.0000	33.4500	32.9700	33.3200	+3.963%	294	5,152	-92.857%
2026-07-20	37.5400	37.5400	32.0500	32.0500	-10.600%	157	5,107	-92.574%
2026-07-17	36.1000	37.4000	35.3500	35.8500	+8.669%	50	5,046	-93.361%
2026-07-16	33.6000	33.6000	32.1400	32.9900	-7.513%	38	5,042	-92.786%
2026-07-15	37.5000	38.0000	34.5200	35.6700	-9.810%	396	5,030	-93.328%
2026-07-14	40.1000	40.2000	39.2000	39.5500	+6.892%	118	4,974	-93.982%
2026-07-13	38.1000	38.1000	36.6000	37.0000	-9.535%	16	5,814	-93.568%
2026-07-10	40.8500	40.9600	40.1400	40.9000	-0.487%	28	5,819	-94.181%
2026-07-09	44.9500	44.9500	40.9700	41.1000	+1.985%	78	5,822	-94.209%
2026-07-08	40.6500	41.2000	39.9500	40.3000	+5.222%	57	5,808	-94.094%
2026-07-07	36.8500	38.3500	36.0000	38.3000	-4.370%	811	5,784	-93.786%
2026-07-06	41.0000	41.0000	39.6500	40.0500	+5.367%	33	5,305	-94.057%
2026-07-02	39.4000	39.4000	37.7000	38.0100	-3.454%	61	5,293	-93.738%
2026-07-01	42.2000	43.6000	39.2500	39.3700	-15.606%	60	5,293	-93.955%
2026-06-30	48.2000	48.2000	46.6500	46.6500	-4.601%	4	5,299	-94.898%
2026-06-29	44.9400	48.9000	43.0000	48.9000	+4.043%	194	5,300	-95.133%
2026-06-26	53.2000	53.2000	47.0000	47.0000	-14.249%	30	5,287	-94.936%
2026-06-25	52.8700	57.5000	52.8500	54.8100	+13.714%	98	5,281	-95.658%
2026-06-24	42.9000	48.2000	42.9000	48.2000	+8.927%	28	5,328	-95.062%
2026-06-23	43.3000	44.5500	43.1500	44.2500	-5.489%	81	5,342	-94.621%
2026-06-22	43.3500	47.3900	41.8500	46.8200	+11.106%	42	5,411	-94.917%
2026-06-18	42.2000	43.5100	42.1400	42.1400	+1.201%	24	5,330	-94.352%
2026-06-17	37.3200	42.0000	37.0300	41.6400	+18.971%	179	5,330	-94.284%
2026-06-16	35.5000	35.8000	34.8000	35.0000	+7.527%	116	5,330	-93.200%
2026-06-15	35.6000	35.6000	32.1000	32.5500	-13.131%	97	5,294	-92.688%
2026-06-12	38.7500	38.8600	37.4700	37.4700	-2.802%	40	5,295	-93.648%
2026-06-11	36.8000	39.4800	35.8000	38.5500	+14.188%	87	5,291	-93.826%
2026-06-10	33.0100	34.1100	31.9000	33.7600	+6.164%	84	5,259	-92.950%
2026-06-09	29.5000	33.4000	29.4000	31.8000	+10.879%	76	5,251	-92.516%
2026-06-08	27.5600	29.0500	27.4000	28.6800	+6.736%	110	5,238	-91.702%
2026-06-05	23.2500	26.8700	23.2500	26.8700	+17.336%	78	5,142	-91.143%
2026-06-04	22.8000	23.1800	21.8500	22.9000	-4.583%	20	5,152	-89.607%
2026-06-03	21.0500	24.5000	20.9200	24.0000	+15.663%	54	5,153	-90.083%
2026-06-02	18.8300	20.7500	18.5500	20.7500	+32.166%	59	5,151	-88.530%
2026-06-01	14.3500	16.5500	14.3500	15.7000	-8.348%	294	5,121	-84.841%
2026-05-29	20.7000	20.7000	17.1300	17.1300	-24.204%	138	4,943	-86.106%
2026-05-28	24.5500	24.6900	22.3200	22.6000	-15.546%	55	4,955	-89.469%
2026-05-27	27.7000	27.7000	26.4500	26.7600	+2.726%	28	4,965	-91.106%
2026-05-26	25.8000	26.3900	25.8000	26.0500	+4.409%	3	4,960	-90.864%
2026-05-22	25.3000	25.5000	24.7000	24.9500	-0.399%	40	4,960	-90.461%
2026-05-21	24.5500	25.8000	24.5400	25.0500	-0.318%	37	4,968	-90.499%
2026-05-20	27.3500	27.3500	25.1300	25.1300	-1.490%	115	4,968	-90.529%
2026-05-19	24.4000	25.6000	24.4000	25.5100	+2.040%	6	4,977	-90.670%
2026-05-18	25.7600	26.1500	25.0000	25.0000	+3.220%	1,000	4,977	-90.480%
2026-05-15	24.5800	24.7500	23.4000	24.2200	-15.639%	725	4,977	-90.173%
2026-05-14	28.9500	29.4500	28.3500	28.7100	-3.819%	21	4,287	-91.710%
2026-05-13	30.8500	30.9300	29.2500	29.8500	+5.106%	52	4,290	-92.027%
2026-05-12	28.5200	28.5200	27.5500	28.4000	+5.107%	117	4,290	-91.620%
2026-05-11	27.8700	28.0000	26.9500	27.0200	+4.123%	236	4,290	-91.192%
2026-05-08	25.6700	26.0000	25.4600	25.9500	+8.125%	121	4,299	-90.829%
2026-05-07	23.2000	24.0000	23.0100	24.0000	-7.157%	599	4,160	-90.083%
2026-05-06	26.3000	26.3500	25.6000	25.8500	-3.184%	219	3,701	-90.793%
2026-05-05	26.6000	27.5000	26.3000	26.7000	+0.983%	45	3,666	-91.086%
2026-05-04	26.0300	26.4400	25.7000	26.4400	+0.532%	129	3,667	-90.998%
2026-05-01	26.7000	27.7000	26.3000	26.3000	-8.042%	43	3,568	-90.951%
2026-04-30	27.7100	32.0000	27.7100	28.6000	+10.767%	136	3,568	-91.678%
2026-04-29	27.0000	27.0000	25.7500	25.8200	+2.217%	321	3,509	-90.782%
2026-04-28	26.3200	26.3200	24.6500	25.2600	-2.093%	301	3,418	-90.578%
2026-04-27	27.0000	27.2500	25.7000	25.8000	-6.691%	46	3,295	-90.775%
2026-04-24	29.0000	29.0000	27.5000	27.6500	-4.819%	213	3,276	-91.392%
2026-04-23	27.3500	30.0000	26.6400	29.0500	+24.464%	578	3,277	-91.807%
2026-04-22	25.1600	25.1600	23.2000	23.3400	-6.975%	116	2,751	-89.803%
2026-04-21	26.1200	26.1200	25.0900	25.0900	-9.028%	9	2,651	-90.514%
2026-04-20	26.8700	28.2000	26.8700	27.5800	+2.834%	23	2,651	-91.371%
2026-04-17	26.8500	27.0000	24.9500	26.8200	-4.487%	53	2,660	-91.126%
2026-04-16	28.8100	30.1000	28.0800	28.0800	-8.055%	80	2,653	-91.524%
2026-04-15	35.2000	35.2000	30.0000	30.5400	-18.277%	179	2,607	-92.207%
2026-04-14	39.4500	39.4500	37.3600	37.3700	-9.274%	170	2,692	-93.631%
2026-04-13	44.2700	44.3000	41.1900	41.1900	-11.704%	99	2,672	-94.222%
2026-04-10	47.0300	47.0300	46.5400	46.6500	+1.523%	25	2,665	-94.898%
2026-04-09	48.0800	48.0800	45.9500	45.9500	-0.433%	13	2,675	-94.820%
2026-04-08	40.9400	46.1500	40.9400	46.1500	-0.281%	76	2,663	-94.843%
2026-04-07	47.2700	49.0300	46.2800	46.2800	+1.491%	7	2,652	-94.857%
2026-04-06	46.3000	46.3000	45.6000	45.6000	-1.851%	9	2,651	-94.781%
2026-04-02	46.4600	46.4600	46.4600	46.4600	-3.610%	1	2,653	-94.877%
2026-04-01	47.8500	48.2000	46.4600	48.2000	+1.752%	38	2,653	-95.062%
2026-03-31	51.0700	51.0700	47.1700	47.3700	-8.956%	25	2,620	-94.976%
2026-03-30	53.1400	53.3000	52.0300	52.0300	-6.873%	24	2,597	-95.426%
2026-03-27	54.2200	55.8700	53.8700	55.8700	+11.074%	35	2,606	-95.740%
2026-03-26	47.4300	50.3000	47.4300	50.3000	+5.783%	20	2,634	-95.268%
2026-03-25	46.1000	47.8500	45.2800	47.5500	+2.501%	58	2,624	-94.995%
2026-03-24	42.5000	46.8500	42.5000	46.3900	+12.871%	109	2,616	-94.870%
2026-03-23	40.0700	41.9500	39.5100	41.1000	-6.485%	81	2,601	-94.209%
2026-03-20	39.0000	44.3000	39.0000	43.9500	+11.662%	66	2,613	-94.585%
2026-03-19	39.4000	39.7800	38.1600	39.3600	+1.574%	93	2,569	-93.953%
2026-03-18	36.6500	38.7500	36.3000	38.7500	+11.095%	24	2,562	-93.858%
2026-03-17	34.9700	35.6500	34.1900	34.8800	-1.885%	50	2,545	-93.177%
2026-03-16	37.3500	37.7900	35.5500	35.5500	-8.021%	6	2,523	-93.305%
2026-03-13	38.6500	38.6500	38.6500	38.6500	+9.181%	2	2,521	-93.842%
2026-03-12	35.5000	35.5000	35.1500	35.4000	+0.769%	40	2,521	-93.277%
2026-03-11	35.6100	36.1000	35.0000	35.1300	-1.734%	30	2,496	-93.225%
2026-03-10	35.7900	35.7900	35.7500	35.7500	+2.436%	5	2,476	-93.343%
2026-03-09	35.7400	36.8000	34.9000	34.9000	-0.852%	8	2,478	-93.181%
2026-03-06	35.0700	35.4000	34.1000	35.2000	-0.368%	37	2,534	-93.239%
2026-03-05	34.9500	35.5500	34.1800	35.3300	+0.885%	102	2,540	-93.264%
2026-03-04	36.9500	36.9500	33.7500	35.0200	-3.791%	16	2,530	-93.204%
2026-03-03	39.8800	41.0000	35.7500	36.4000	-9.340%	124	2,529	-93.462%
2026-02-27	41.0500	41.3300	39.6500	40.1500	+8.660%	192	2,476	-94.072%
2026-02-26	34.5000	37.2100	34.5000	36.9500	+1.039%	35	2,407	-93.559%
2026-02-25	39.0700	39.2200	36.4500	36.5700	-12.281%	52	2,409	-93.492%
2026-02-24	41.2000	41.9100	41.1000	41.6900	-3.696%	53	2,409	-94.291%
2026-02-23	38.6700	43.7000	38.6700	43.2900	+16.059%	140	2,410	-94.502%
2026-02-20	37.5000	37.5500	35.8000	37.3000	-0.507%	141	2,328	-93.619%
2026-02-19	34.6500	37.6500	34.6500	37.4900	+3.278%	24	2,335	-93.652%
2026-02-18	36.9000	36.9000	35.0000	36.3000	-3.586%	43	2,325	-93.444%
2026-02-17	37.5900	39.1200	37.1500	37.6500	+1.482%	106	2,326	-93.679%
2026-02-13	35.0500	37.1000	35.0500	37.1000	+1.422%	14	2,345	-93.585%
2026-02-12	35.8500	37.1000	34.8000	36.5800	+4.098%	88	2,345	-93.494%
2026-02-11	31.6100	35.6100	31.6100	35.1400	+15.935%	61	2,349	-93.227%
2026-02-10	29.0000	30.3100	28.7900	30.3100	-2.163%	7	2,339	-92.148%
2026-02-09	34.6000	36.0500	30.9800	30.9800	-13.584%	263	2,338	-92.318%
2026-02-06	38.1100	39.1000	35.8500	35.8500	-9.925%	334	2,179	-93.361%
2026-02-05	34.0000	40.0000	33.6400	39.8000	+34.233%	87	1,988	-94.020%
2026-02-04	30.0700	30.6500	28.9000	29.6500	-5.873%	30	1,932	-91.973%
2026-02-03	29.1000	31.8000	28.7000	31.5000	+18.868%	330	1,912	-92.444%
2026-02-02	25.7500	26.5500	25.2500	26.5000	+0.760%	541	1,772	-91.019%
2026-01-30	23.7500	26.5500	23.7000	26.3000	+3.666%	81	1,392	-90.951%
2026-01-29	22.0000	28.6100	22.0000	25.3700	+67.128%	352	1,332	-90.619%
2026-01-28	14.8000	15.3000	14.8000	15.1800	+2.222%	84	1,127	-84.321%
2026-01-27	15.2500	15.2500	14.4200	14.8500	-8.672%	28	1,068	-83.973%
2026-01-26	17.6000	17.6000	16.1100	16.2600	-1.752%	25	1,077	-85.363%
2026-01-23	17.4000	17.4000	16.5500	16.5500	-16.541%	71	1,067	-85.619%
2026-01-22	21.0000	21.1500	19.7000	19.8300	-9.658%	73	1,047	-87.998%
2026-01-21	19.6500	23.2500	19.6500	21.9500	+14.323%	98	1,006	-89.157%
2026-01-20	19.4500	19.4900	19.1700	19.2000	+10.791%	41	959	-87.604%
2026-01-16	18.1000	18.1000	17.3300	17.3300	-5.815%	12	945	-86.267%
2026-01-15	18.4000	18.4000	18.4000	18.4000	-1.075%	5	945	-87.065%
2026-01-14	18.4500	18.6000	18.4500	18.6000	+11.377%	3	940	-87.204%
2026-01-13	15.6000	17.1700	15.6000	16.7000	+15.571%	13	938	-85.749%
2026-01-12	14.8000	14.8000	14.4500	14.4500	-3.020%	12	935	-83.529%
2026-01-09	15.8000	15.8000	14.9000	14.9000	-4.487%	16	945	-84.027%
2026-01-08	14.7000	15.6000	14.7000	15.6000	+12.230%	2	933	-84.744%
2026-01-07	14.6000	14.6000	13.2500	13.9000	-13.125%	102	932	-82.878%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+1.781%	1	849	-85.125%
2026-01-05	15.6000	15.7200	15.6000	15.7200	-7.529%	12	848	-84.860%
2026-01-02	16.4000	17.1000	16.3500	17.0000	+15.254%	31	848	-86.000%
2025-12-31	14.0000	14.7500	14.0000	14.7500	+3.147%	39	789	-83.864%
2025-12-29	14.3000	14.3000	14.3000	14.3000	-0.556%	1	789	-83.357%
2025-12-26	14.3800	14.3800	14.3800	14.3800	-0.828%	1	788	-83.449%
2025-12-23	14.8500	14.8500	14.3500	14.5000	-5.043%	19	788	-83.586%
2025-12-22	15.2000	15.3300	15.0000	15.2700	-1.165%	94	783	-84.414%
2025-12-18	14.9000	15.4500	14.9000	15.4500	-8.580%	28	746	-84.595%
2025-12-17	17.0500	17.0500	16.9000	16.9000	-5.587%	11	743	-85.917%
2025-12-16	17.9000	17.9000	17.9000	17.9000	+1.359%	1	743	-86.704%
2025-12-12	17.6200	17.6600	17.6200	17.6600	+3.882%	2	743	-86.523%
2025-12-11	17.0000	17.0000	17.0000	17.0000	-5.134%	5	741	-86.000%
2025-12-10	17.4000	18.2200	17.4000	17.9200	+13.995%	38	746	-86.719%
2025-12-09	15.7200	15.7200	15.7200	15.7200	-1.442%	13	744	-84.860%
2025-12-08	15.5500	15.9500	15.5500	15.9500	-4.776%	7	744	-85.078%
2025-12-03	15.9000	17.7400	15.9000	16.7500	+10.270%	14	744	-85.791%
2025-12-02	15.1900	15.1900	15.1900	15.1900	-6.810%	4	743	-84.332%
2025-11-26	16.6000	16.6000	16.3000	16.3000	-16.837%	2	743	-85.399%
2025-11-25	19.6000	19.6000	19.6000	19.6000	+5.547%	1	743	-87.857%
2025-11-24	19.1000	19.1000	18.5700	18.5700	-7.150%	61	743	-87.184%
2025-11-21	19.6800	20.0000	19.5000	20.0000	+5.541%	28	742	-88.100%
2025-11-20	18.9500	18.9500	18.9500	18.9500	+44.656%	15	729	-87.441%
2025-11-11	13.9100	14.0100	13.1000	13.1000	-7.092%	17	714	-81.832%
2025-11-10	14.1000	14.1000	14.1000	14.1000	-10.077%	1	712	-83.121%
2025-11-06	15.2200	15.6800	15.2200	15.6800	+17.895%	4	711	-84.821%
2025-11-04	13.3000	13.3000	13.3000	13.3000	+8.130%	3	711	-82.105%
2025-11-03	12.2500	12.3000	12.2500	12.3000	-3.529%	7	718	-80.650%
2025-10-31	12.7500	12.7500	12.7500	12.7500	+6.162%	1	718	-81.333%
2025-10-30	11.0900	12.0100	11.0900	12.0100	+10.183%	35	718	-80.183%
2025-10-29	10.8400	10.9600	10.6600	10.9000	+13.306%	12	719	-78.165%
2025-10-28	9.4500	9.6200	9.4500	9.6200	-17.918%	15	723	-75.260%
2025-10-24	11.7200	11.7200	11.7200	11.7200	-4.405%	1	717	-79.693%
2025-10-22	12.1300	12.2600	12.1300	12.2600	+0.657%	7	717	-80.587%
2025-10-21	12.2500	12.3000	12.1800	12.1800	-13.617%	24	715	-80.460%
2025-10-17	14.1000	14.1000	14.1000	14.1000	-3.159%	1	715	-83.121%
2025-10-16	14.5600	14.5600	14.5600	14.5600	+8.819%	13	714	-83.654%
2025-10-15	13.3800	13.3800	13.3800	13.3800	+0.375%	5	714	-82.212%
2025-10-14	13.3300	13.3300	13.3300	13.3300	-0.150%	6	714	-82.146%
2025-10-13	13.3800	13.3800	13.3500	13.3500	+12.374%	53	714	-82.172%
2025-10-08	11.9000	11.9300	11.8800	11.8800	-1.247%	12	690	-79.966%
2025-09-30	12.2000	12.2000	11.8700	12.0300	-2.670%	3	688	-80.216%
2025-09-26	12.3600	12.3600	12.3600	12.3600	-2.447%	1	687	-80.744%
2025-09-25	12.6100	12.6700	12.6100	12.6700	-0.236%	3	686	-81.215%
2025-09-24	12.8500	12.8500	12.7000	12.7000	-1.931%	15	686	-81.260%
2025-09-23	12.9500	12.9500	12.9100	12.9500	+7.025%	13	677	-81.622%
2025-09-22	11.8500	12.1000	11.7500	12.1000	-4.724%	73	671	-80.331%
2025-09-16	12.7000	12.7000	12.7000	12.7000	-11.375%	2	605	-81.260%
2025-09-10	14.3300	14.3300	14.3300	14.3300	+1.993%	1	605	-83.391%
2025-09-09	14.0500	14.0500	14.0500	14.0500	-6.645%	10	605	-83.060%
2025-09-08	15.0500	15.0500	15.0500	15.0500	-0.660%	1	605	-84.186%
2025-09-05	15.1500	15.1500	15.1500	15.1500	+7.829%	80	605	-84.290%
2025-09-03	13.7000	14.0500	13.7000	14.0500	+0.357%	16	551	-83.060%
2025-09-02	14.3200	14.5700	14.0000	14.0000	+9.375%	6	567	-83.000%
2025-08-28	13.1400	13.1800	12.8000	12.8000	-6.364%	5	569	-81.406%
2025-08-26	13.6500	13.6700	13.6500	13.6700	+0.515%	5	571	-82.590%
2025-08-22	13.6000	13.6000	13.6000	13.6000	-4.225%	1	571	-82.500%
2025-08-20	14.2000	14.2000	14.2000	14.2000	+3.273%	10	570	-83.239%
2025-08-19	13.7900	13.8000	13.7500	13.7500	+9.127%	13	570	-82.691%
2025-08-14	12.4500	12.6000	12.1000	12.6000	+5.000%	15	570	-81.111%
2025-08-13	11.3500	12.0000	11.3500	12.0000	-3.226%	2	559	-80.167%
2025-08-08	12.5000	12.5000	12.4000	12.4000	+1.224%	25	558	-80.806%
2025-08-07	12.2500	12.2500	12.2500	12.2500	+1.660%	5	558	-80.571%
2025-08-06	11.9500	12.0900	11.9500	12.0500	+1.006%	13	558	-80.249%
2025-08-05	11.9300	11.9300	11.9300	11.9300	+8.751%	1	558	-80.050%
2025-08-04	11.9000	11.9000	10.9700	10.9700	+0.274%	2	557	-78.304%
2025-07-31	9.9400	10.9500	9.9400	10.9400	-15.521%	27	557	-78.245%
2025-07-30	12.9500	12.9500	12.9500	12.9500	-2.632%	25	553	-81.622%
2025-07-29	13.2400	13.3000	13.1500	13.3000	0.000%	25	578	-82.105%
2025-07-28	13.4000	13.4800	13.1500	13.3000	+1.682%	17	597	-82.105%
2025-07-25	13.3400	13.3400	13.0800	13.0800	-1.654%	17	605	-81.804%
2025-07-24	13.8800	13.8800	13.3000	13.3000	-7.958%	31	615	-82.105%
2025-07-22	14.5700	14.5700	14.3200	14.4500	+6.094%	10	615	-83.529%
2025-07-21	13.6400	13.6400	13.6200	13.6200	-2.366%	2	615	-82.526%
2025-07-18	13.9500	13.9500	13.9500	13.9500	+0.722%	1	615	-82.939%
2025-07-17	13.9400	13.9400	13.8500	13.8500	-7.109%	2	615	-82.816%
2025-07-16	14.9100	14.9100	14.9100	14.9100	+1.085%	1	615	-84.038%
2025-07-15	14.7500	14.7500	14.7500	14.7500	-2.640%	1	615	-83.864%
2025-07-14	15.1500	15.1500	15.1500	15.1500	+2.712%	5	615	-84.290%
2025-07-11	14.8500	14.9000	14.7500	14.7500	-1.863%	13	615	-83.864%
2025-07-10	15.0300	15.0300	15.0300	15.0300	-4.268%	1	616	-84.165%
2025-07-08	15.9000	15.9000	15.7000	15.7000	-1.258%	22	615	-84.841%
2025-07-07	15.9500	16.1900	15.7500	15.9000	+1.727%	11	615	-85.031%
2025-07-03	15.8900	15.8900	15.5500	15.6300	-6.407%	20	615	-84.773%
2025-07-01	16.7000	16.7000	16.7000	16.7000	+2.078%	2	615	-85.749%
2025-06-30	16.3600	16.3600	16.3600	16.3600	-4.439%	10	617	-85.452%
2025-06-26	17.1400	17.2400	17.0500	17.1200	-3.820%	8	617	-86.098%
2025-06-25	17.6500	17.9400	17.5000	17.8000	-6.316%	166	617	-86.629%
2025-06-23	19.0000	19.0000	19.0000	19.0000	-7.317%	1	556	-87.474%
2025-06-20	19.8000	20.6900	19.8000	20.5000	+0.985%	60	556	-88.390%
2025-06-18	20.3000	20.3000	20.3000	20.3000	+0.495%	5	570	-88.276%
2025-06-16	20.2000	20.2000	20.2000	20.2000	-1.703%	1	570	-88.218%
2025-06-11	20.6400	20.6400	20.4500	20.5500	-5.387%	6	570	-88.418%
2025-06-10	21.5500	21.8400	21.5500	21.7200	+3.429%	19	570	-89.042%
2025-06-09	21.5500	21.5500	21.0000	21.0000	-3.802%	2	570	-88.667%
2025-06-05	21.9400	22.0400	21.8000	21.8300	-4.254%	5	570	-89.098%
2025-06-04	23.0400	23.0900	22.7500	22.8000	-6.939%	27	570	-89.561%
2025-05-30	24.6500	24.6500	24.5000	24.5000	-1.804%	300	570	-90.286%
2025-05-28	24.9900	25.0900	24.8800	24.9500	+2.045%	6	570	-90.461%
2025-05-27	24.4800	24.7900	24.4500	24.4500	-6.142%	5	570	-90.266%
2025-05-22	25.9800	26.0500	25.9800	26.0500	-3.016%	5	570	-90.864%
2025-05-21	26.9500	26.9500	26.8600	26.8600	+6.672%	23	570	-91.139%
2025-05-20	24.8500	25.1800	24.8500	25.1800	+1.614%	4	571	-90.548%
2025-05-19	24.5800	24.8500	24.5600	24.7800	-6.278%	31	574	-90.395%
2025-05-16	26.4400	26.4400	26.4400	26.4400	-0.038%	4	545	-90.998%
2025-05-14	26.4500	26.4500	26.0700	26.4500	-0.377%	8	545	-91.002%
2025-05-13	25.8500	27.0000	25.8500	26.5500	-1.301%	104	540	-91.036%
2025-05-12	26.9000	26.9000	26.9000	26.9000	-12.235%	1	490	-91.152%
2025-05-09	30.6500	30.6500	30.6500	30.6500	-4.487%	106	490	-92.235%
2025-05-07	32.0900	32.0900	32.0900	32.0900	-0.712%	1	490	-92.583%
2025-05-06	32.3200	32.3200	32.3200	32.3200	+2.930%	1	490	-92.636%
2025-05-05	31.2000	31.4000	31.2000	31.4000	-0.159%	2	490	-92.420%
2025-05-02	31.3000	31.4500	31.3000	31.4500	-5.128%	6	490	-92.432%
2025-05-01	32.9000	33.1500	32.9000	33.1500	-28.402%	19	490	-92.821%
2025-04-30	45.7000	46.3000	45.7000	46.3000	+3.742%	27	471	-94.860%
2025-04-28	44.6500	44.6500	44.6300	44.6300	-2.341%	4	445	-94.667%
2025-04-25	45.3000	45.7000	45.0500	45.7000	-8.691%	8	444	-94.792%
2025-04-23	50.0500	50.0500	50.0500	50.0500	-15.542%	1	446	-95.245%
2025-04-21	59.2600	59.2600	59.2600	59.2600	+30.701%	1	446	-95.984%
2025-04-14	45.3400	45.3400	45.3400	45.3400	-8.367%	1	447	-94.751%
2025-04-11	50.2800	50.2800	49.4800	49.4800	+1.706%	4	447	-95.190%
2025-04-09	58.7700	59.2200	48.6300	48.6500	-16.980%	176	446	-95.108%
2025-04-08	58.6000	58.6000	58.6000	58.6000	-2.819%	1	350	-95.939%
2025-04-07	64.6800	67.5500	60.0000	60.3000	+5.660%	60	351	-96.053%
2025-04-04	58.0000	58.0000	55.8600	57.0700	+10.174%	58	342	-95.830%
2025-04-03	51.8900	51.8900	51.6000	51.8000	+11.638%	73	343	-95.405%
2025-04-02	46.4500	46.4500	46.4000	46.4000	-11.281%	4	353	-94.871%
2025-03-31	52.8700	52.8700	52.3000	52.3000	+6.953%	12	355	-95.449%
2025-03-28	44.4500	49.0000	44.4500	48.9000	+11.899%	52	365	-95.133%
2025-03-27	43.7000	43.7000	43.7000	43.7000	-4.731%	1	369	-94.554%
2025-03-21	45.8800	45.8800	45.8700	45.8700	+3.055%	4	370	-94.811%
2025-03-20	44.5100	44.5100	44.5100	44.5100	+0.406%	20	370	-94.653%
2025-03-19	44.7500	44.7500	44.2500	44.3300	-4.667%	9	350	-94.631%
2025-03-18	46.3700	46.5000	46.3700	46.5000	+3.563%	3	351	-94.882%
2025-03-17	44.0600	44.9000	44.0600	44.9000	-10.647%	2	351	-94.699%
2025-03-13	47.8800	50.2500	47.8800	50.2500	+4.361%	7	344	-95.264%
2025-03-11	48.1500	48.1500	48.1500	48.1500	-3.758%	21	344	-95.057%
2025-03-10	46.8300	50.0300	46.8300	50.0300	+9.571%	2	331	-95.243%
2025-03-07	45.7300	45.7300	45.6000	45.6600	+5.062%	6	333	-94.788%
2025-03-06	42.4000	43.4600	41.2500	43.4600	-0.092%	5	333	-94.524%
2025-03-05	43.5000	43.5000	43.5000	43.5000	-6.792%	2	332	-94.529%
2025-03-04	47.2000	47.2600	46.6700	46.6700	+2.123%	3	332	-94.900%
2025-03-03	43.9900	45.7000	43.9900	45.7000	+4.171%	13	332	-94.792%
2025-02-28	44.6200	44.6200	43.8700	43.8700	+4.752%	68	333	-94.575%
2025-02-27	40.8000	41.8800	40.8000	41.8800	+3.792%	3	304	-94.317%
2025-02-26	39.4000	40.3500	39.3900	40.3500	-0.787%	4	303	-94.102%
2025-02-25	40.7500	40.7500	40.6700	40.6700	+8.136%	2	303	-94.148%
2025-02-24	38.0000	38.0000	37.6100	37.6100	+8.075%	3	302	-93.672%
2025-02-21	34.8000	34.8000	34.8000	34.8000	+4.914%	2	301	-93.161%
2025-02-20	33.3000	33.3000	33.1700	33.1700	-1.280%	11	301	-92.825%
2025-02-19	33.7800	33.7800	33.6000	33.6000	-6.925%	2	300	-92.917%
2025-02-18	36.1000	36.1000	36.1000	36.1000	+3.587%	3	299	-93.407%
2025-02-12	34.8500	34.8700	34.8500	34.8500	-0.086%	4	296	-93.171%
2025-02-10	34.8800	34.8800	34.8800	34.8800	-3.885%	10	294	-93.177%
2025-02-07	36.2900	36.2900	36.2900	36.2900	+8.620%	2	284	-93.442%
2025-01-31	33.7400	34.5300	33.4100	33.4100	-3.718%	6	283	-92.876%
2025-01-30	32.1500	34.7500	32.1500	34.7000	+24.596%	51	281	-93.141%
2025-01-29	28.1000	28.1000	27.8500	27.8500	+1.162%	26	274	-91.454%
2025-01-28	29.9800	29.9800	27.5300	27.5300	-14.450%	64	248	-91.355%
2025-01-27	32.5600	32.5600	32.1400	32.1800	+22.824%	51	246	-92.604%
2025-01-24	26.2000	26.2000	26.2000	26.2000	-2.963%	2	262	-90.916%
2025-01-22	28.4000	28.4500	27.0000	27.0000	-12.903%	29	262	-91.185%
2025-01-21	31.0000	31.0000	31.0000	31.0000	-0.958%	5	253	-92.323%
2025-01-17	31.3000	31.3000	31.3000	31.3000	-11.155%	4	254	-92.396%
2025-01-02	35.3000	35.3000	35.2300	35.2300	+6.114%	80	254	-93.244%
2024-12-27	33.2000	33.2000	33.2000	33.2000	+7.897%	4	174	-92.831%
2024-12-23	30.8100	30.8100	30.7500	30.7700	+2.910%	50	174	-92.265%
2024-12-20	29.9000	29.9000	29.9000	29.9000	+13.258%	1	139	-92.040%
2024-12-17	26.5500	26.5500	26.4000	26.4000	-2.403%	2	138	-90.985%
2024-12-16	27.0500	27.0500	27.0500	27.0500	-2.838%	5	137	-91.201%
2024-12-13	28.0000	28.0000	27.8400	27.8400	+2.541%	120	137	-91.451%
2024-12-11	27.1500	27.1500	27.1500	27.1500	-5.664%	1	77	-91.234%
2024-12-10	28.7800	28.7800	28.7800	28.7800	+1.624%	31	78	-91.730%
2024-12-09	28.3200	28.3200	28.3200	28.3200	-1.973%	1	50	-91.596%
2024-12-06	28.7000	29.0200	28.7000	28.8900	-2.068%	124	51	-91.762%
2024-12-04	29.4900	29.5000	29.4900	29.5000	-11.145%	2	41	-91.932%
2024-11-29	33.2000	33.2000	33.2000	33.2000	-8.160%	2	39	-92.831%
2024-11-15	36.1500	36.1500	36.1500	36.1500	+11.231%	2	38	-93.416%
2024-11-12	34.1700	34.1700	32.5000	32.5000	-15.475%	11	37	-92.677%
2024-11-05	38.4300	38.4500	38.4300	38.4500	-3.440%	10	47	-93.810%
2024-11-04	39.2500	40.5000	39.2500	39.8200	-0.673%	24	37	-94.023%
2024-10-31	39.2000	40.3700	39.2000	40.0900	+20.753%	8	16	-94.063%
2024-10-30	33.2000	33.2000	33.2000	33.2000	-5.709%	1	13	-92.831%
2024-10-22	37.7000	37.7000	35.2100	35.2100	-10.179%	3	12	-93.241%
2024-10-21	39.2000	39.2000	39.2000	39.2000	+2.110%	1	11	-93.929%
2024-10-18	38.3900	38.3900	38.3900	38.3900	-1.438%	2	10	-93.800%
2024-10-17	38.9500	38.9500	38.9500	38.9500	+0.464%	10	11	-93.890%
2024-10-04	38.7700	38.7700	38.7700	38.7700	+2.702%	2	2	-93.861%