Dark

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

EOD

Aug 3, 2026

8.45-23.529%(-2.60)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.3900	9.3900	8.1000	8.4500	-23.529%	227	5,662	0.000%
2026-07-31	13.1700	13.7000	11.0000	11.0500	-19.048%	121	5,742	-23.529%
2026-07-30	16.0000	16.3200	13.0700	13.6500	-60.922%	1,342	5,618	-38.095%
2026-07-29	35.5200	35.5200	31.0000	34.9300	+3.099%	155	5,337	-75.809%
2026-07-28	34.0000	34.3500	31.9600	33.8800	-1.797%	168	5,295	-75.059%
2026-07-27	35.0000	36.1500	33.6000	34.5000	-11.197%	242	5,303	-75.507%
2026-07-24	40.2500	40.2500	38.4000	38.8500	-4.779%	11	5,345	-78.250%
2026-07-23	38.8200	42.4200	38.7500	40.8000	+7.652%	141	5,400	-79.289%
2026-07-22	36.4000	38.4000	36.1000	37.9000	+13.745%	687	5,324	-77.704%
2026-07-21	33.0000	33.4500	32.9700	33.3200	+3.963%	294	5,152	-74.640%
2026-07-20	37.5400	37.5400	32.0500	32.0500	-10.600%	157	5,107	-73.635%
2026-07-17	36.1000	37.4000	35.3500	35.8500	+8.669%	50	5,046	-76.430%
2026-07-16	33.6000	33.6000	32.1400	32.9900	-7.513%	38	5,042	-74.386%
2026-07-15	37.5000	38.0000	34.5200	35.6700	-9.810%	396	5,030	-76.311%
2026-07-14	40.1000	40.2000	39.2000	39.5500	+6.892%	118	4,974	-78.635%
2026-07-13	38.1000	38.1000	36.6000	37.0000	-9.535%	16	5,814	-77.162%
2026-07-10	40.8500	40.9600	40.1400	40.9000	-0.487%	28	5,819	-79.340%
2026-07-09	44.9500	44.9500	40.9700	41.1000	+1.985%	78	5,822	-79.440%
2026-07-08	40.6500	41.2000	39.9500	40.3000	+5.222%	57	5,808	-79.032%
2026-07-07	36.8500	38.3500	36.0000	38.3000	-4.370%	811	5,784	-77.937%
2026-07-06	41.0000	41.0000	39.6500	40.0500	+5.367%	33	5,305	-78.901%
2026-07-02	39.4000	39.4000	37.7000	38.0100	-3.454%	61	5,293	-77.769%
2026-07-01	42.2000	43.6000	39.2500	39.3700	-15.606%	60	5,293	-78.537%
2026-06-30	48.2000	48.2000	46.6500	46.6500	-4.601%	4	5,299	-81.886%
2026-06-29	44.9400	48.9000	43.0000	48.9000	+4.043%	194	5,300	-82.720%
2026-06-26	53.2000	53.2000	47.0000	47.0000	-14.249%	30	5,287	-82.021%
2026-06-25	52.8700	57.5000	52.8500	54.8100	+13.714%	98	5,281	-84.583%
2026-06-24	42.9000	48.2000	42.9000	48.2000	+8.927%	28	5,328	-82.469%
2026-06-23	43.3000	44.5500	43.1500	44.2500	-5.489%	81	5,342	-80.904%
2026-06-22	43.3500	47.3900	41.8500	46.8200	+11.106%	42	5,411	-81.952%
2026-06-18	42.2000	43.5100	42.1400	42.1400	+1.201%	24	5,330	-79.948%
2026-06-17	37.3200	42.0000	37.0300	41.6400	+18.971%	179	5,330	-79.707%
2026-06-16	35.5000	35.8000	34.8000	35.0000	+7.527%	116	5,330	-75.857%
2026-06-15	35.6000	35.6000	32.1000	32.5500	-13.131%	97	5,294	-74.040%
2026-06-12	38.7500	38.8600	37.4700	37.4700	-2.802%	40	5,295	-77.449%
2026-06-11	36.8000	39.4800	35.8000	38.5500	+14.188%	87	5,291	-78.080%
2026-06-10	33.0100	34.1100	31.9000	33.7600	+6.164%	84	5,259	-74.970%
2026-06-09	29.5000	33.4000	29.4000	31.8000	+10.879%	76	5,251	-73.428%
2026-06-08	27.5600	29.0500	27.4000	28.6800	+6.736%	110	5,238	-70.537%
2026-06-05	23.2500	26.8700	23.2500	26.8700	+17.336%	78	5,142	-68.552%
2026-06-04	22.8000	23.1800	21.8500	22.9000	-4.583%	20	5,152	-63.100%
2026-06-03	21.0500	24.5000	20.9200	24.0000	+15.663%	54	5,153	-64.792%
2026-06-02	18.8300	20.7500	18.5500	20.7500	+32.166%	59	5,151	-59.277%
2026-06-01	14.3500	16.5500	14.3500	15.7000	-8.348%	294	5,121	-46.178%
2026-05-29	20.7000	20.7000	17.1300	17.1300	-24.204%	138	4,943	-50.671%
2026-05-28	24.5500	24.6900	22.3200	22.6000	-15.546%	55	4,955	-62.611%
2026-05-27	27.7000	27.7000	26.4500	26.7600	+2.726%	28	4,965	-68.423%
2026-05-26	25.8000	26.3900	25.8000	26.0500	+4.409%	3	4,960	-67.562%
2026-05-22	25.3000	25.5000	24.7000	24.9500	-0.399%	40	4,960	-66.132%
2026-05-21	24.5500	25.8000	24.5400	25.0500	-0.318%	37	4,968	-66.267%
2026-05-20	27.3500	27.3500	25.1300	25.1300	-1.490%	115	4,968	-66.375%
2026-05-19	24.4000	25.6000	24.4000	25.5100	+2.040%	6	4,977	-66.876%
2026-05-18	25.7600	26.1500	25.0000	25.0000	+3.220%	1,000	4,977	-66.200%
2026-05-15	24.5800	24.7500	23.4000	24.2200	-15.639%	725	4,977	-65.111%
2026-05-14	28.9500	29.4500	28.3500	28.7100	-3.819%	21	4,287	-70.568%
2026-05-13	30.8500	30.9300	29.2500	29.8500	+5.106%	52	4,290	-71.692%
2026-05-12	28.5200	28.5200	27.5500	28.4000	+5.107%	117	4,290	-70.246%
2026-05-11	27.8700	28.0000	26.9500	27.0200	+4.123%	236	4,290	-68.727%
2026-05-08	25.6700	26.0000	25.4600	25.9500	+8.125%	121	4,299	-67.437%
2026-05-07	23.2000	24.0000	23.0100	24.0000	-7.157%	599	4,160	-64.792%
2026-05-06	26.3000	26.3500	25.6000	25.8500	-3.184%	219	3,701	-67.311%
2026-05-05	26.6000	27.5000	26.3000	26.7000	+0.983%	45	3,666	-68.352%
2026-05-04	26.0300	26.4400	25.7000	26.4400	+0.532%	129	3,667	-68.041%
2026-05-01	26.7000	27.7000	26.3000	26.3000	-8.042%	43	3,568	-67.871%
2026-04-30	27.7100	32.0000	27.7100	28.6000	+10.767%	136	3,568	-70.455%
2026-04-29	27.0000	27.0000	25.7500	25.8200	+2.217%	321	3,509	-67.273%
2026-04-28	26.3200	26.3200	24.6500	25.2600	-2.093%	301	3,418	-66.548%
2026-04-27	27.0000	27.2500	25.7000	25.8000	-6.691%	46	3,295	-67.248%
2026-04-24	29.0000	29.0000	27.5000	27.6500	-4.819%	213	3,276	-69.439%
2026-04-23	27.3500	30.0000	26.6400	29.0500	+24.464%	578	3,277	-70.912%
2026-04-22	25.1600	25.1600	23.2000	23.3400	-6.975%	116	2,751	-63.796%
2026-04-21	26.1200	26.1200	25.0900	25.0900	-9.028%	9	2,651	-66.321%
2026-04-20	26.8700	28.2000	26.8700	27.5800	+2.834%	23	2,651	-69.362%
2026-04-17	26.8500	27.0000	24.9500	26.8200	-4.487%	53	2,660	-68.494%
2026-04-16	28.8100	30.1000	28.0800	28.0800	-8.055%	80	2,653	-69.907%
2026-04-15	35.2000	35.2000	30.0000	30.5400	-18.277%	179	2,607	-72.331%
2026-04-14	39.4500	39.4500	37.3600	37.3700	-9.274%	170	2,692	-77.388%
2026-04-13	44.2700	44.3000	41.1900	41.1900	-11.704%	99	2,672	-79.485%
2026-04-10	47.0300	47.0300	46.5400	46.6500	+1.523%	25	2,665	-81.886%
2026-04-09	48.0800	48.0800	45.9500	45.9500	-0.433%	13	2,675	-81.610%
2026-04-08	40.9400	46.1500	40.9400	46.1500	-0.281%	76	2,663	-81.690%
2026-04-07	47.2700	49.0300	46.2800	46.2800	+1.491%	7	2,652	-81.742%
2026-04-06	46.3000	46.3000	45.6000	45.6000	-1.851%	9	2,651	-81.469%
2026-04-02	46.4600	46.4600	46.4600	46.4600	-3.610%	1	2,653	-81.812%
2026-04-01	47.8500	48.2000	46.4600	48.2000	+1.752%	38	2,653	-82.469%
2026-03-31	51.0700	51.0700	47.1700	47.3700	-8.956%	25	2,620	-82.162%
2026-03-30	53.1400	53.3000	52.0300	52.0300	-6.873%	24	2,597	-83.759%
2026-03-27	54.2200	55.8700	53.8700	55.8700	+11.074%	35	2,606	-84.876%
2026-03-26	47.4300	50.3000	47.4300	50.3000	+5.783%	20	2,634	-83.201%
2026-03-25	46.1000	47.8500	45.2800	47.5500	+2.501%	58	2,624	-82.229%
2026-03-24	42.5000	46.8500	42.5000	46.3900	+12.871%	109	2,616	-81.785%
2026-03-23	40.0700	41.9500	39.5100	41.1000	-6.485%	81	2,601	-79.440%
2026-03-20	39.0000	44.3000	39.0000	43.9500	+11.662%	66	2,613	-80.774%
2026-03-19	39.4000	39.7800	38.1600	39.3600	+1.574%	93	2,569	-78.532%
2026-03-18	36.6500	38.7500	36.3000	38.7500	+11.095%	24	2,562	-78.194%
2026-03-17	34.9700	35.6500	34.1900	34.8800	-1.885%	50	2,545	-75.774%
2026-03-16	37.3500	37.7900	35.5500	35.5500	-8.021%	6	2,523	-76.231%
2026-03-13	38.6500	38.6500	38.6500	38.6500	+9.181%	2	2,521	-78.137%
2026-03-12	35.5000	35.5000	35.1500	35.4000	+0.769%	40	2,521	-76.130%
2026-03-11	35.6100	36.1000	35.0000	35.1300	-1.734%	30	2,496	-75.946%
2026-03-10	35.7900	35.7900	35.7500	35.7500	+2.436%	5	2,476	-76.364%
2026-03-09	35.7400	36.8000	34.9000	34.9000	-0.852%	8	2,478	-75.788%
2026-03-06	35.0700	35.4000	34.1000	35.2000	-0.368%	37	2,534	-75.994%
2026-03-05	34.9500	35.5500	34.1800	35.3300	+0.885%	102	2,540	-76.083%
2026-03-04	36.9500	36.9500	33.7500	35.0200	-3.791%	16	2,530	-75.871%
2026-03-03	39.8800	41.0000	35.7500	36.4000	-9.340%	124	2,529	-76.786%
2026-02-27	41.0500	41.3300	39.6500	40.1500	+8.660%	192	2,476	-78.954%
2026-02-26	34.5000	37.2100	34.5000	36.9500	+1.039%	35	2,407	-77.131%
2026-02-25	39.0700	39.2200	36.4500	36.5700	-12.281%	52	2,409	-76.894%
2026-02-24	41.2000	41.9100	41.1000	41.6900	-3.696%	53	2,409	-79.731%
2026-02-23	38.6700	43.7000	38.6700	43.2900	+16.059%	140	2,410	-80.480%
2026-02-20	37.5000	37.5500	35.8000	37.3000	-0.507%	141	2,328	-77.346%
2026-02-19	34.6500	37.6500	34.6500	37.4900	+3.278%	24	2,335	-77.461%
2026-02-18	36.9000	36.9000	35.0000	36.3000	-3.586%	43	2,325	-76.722%
2026-02-17	37.5900	39.1200	37.1500	37.6500	+1.482%	106	2,326	-77.556%
2026-02-13	35.0500	37.1000	35.0500	37.1000	+1.422%	14	2,345	-77.224%
2026-02-12	35.8500	37.1000	34.8000	36.5800	+4.098%	88	2,345	-76.900%
2026-02-11	31.6100	35.6100	31.6100	35.1400	+15.935%	61	2,349	-75.953%
2026-02-10	29.0000	30.3100	28.7900	30.3100	-2.163%	7	2,339	-72.121%
2026-02-09	34.6000	36.0500	30.9800	30.9800	-13.584%	263	2,338	-72.724%
2026-02-06	38.1100	39.1000	35.8500	35.8500	-9.925%	334	2,179	-76.430%
2026-02-05	34.0000	40.0000	33.6400	39.8000	+34.233%	87	1,988	-78.769%
2026-02-04	30.0700	30.6500	28.9000	29.6500	-5.873%	30	1,932	-71.501%
2026-02-03	29.1000	31.8000	28.7000	31.5000	+18.868%	330	1,912	-73.175%
2026-02-02	25.7500	26.5500	25.2500	26.5000	+0.760%	541	1,772	-68.113%
2026-01-30	23.7500	26.5500	23.7000	26.3000	+3.666%	81	1,392	-67.871%
2026-01-29	22.0000	28.6100	22.0000	25.3700	+67.128%	352	1,332	-66.693%
2026-01-28	14.8000	15.3000	14.8000	15.1800	+2.222%	84	1,127	-44.335%
2026-01-27	15.2500	15.2500	14.4200	14.8500	-8.672%	28	1,068	-43.098%
2026-01-26	17.6000	17.6000	16.1100	16.2600	-1.752%	25	1,077	-48.032%
2026-01-23	17.4000	17.4000	16.5500	16.5500	-16.541%	71	1,067	-48.943%
2026-01-22	21.0000	21.1500	19.7000	19.8300	-9.658%	73	1,047	-57.388%
2026-01-21	19.6500	23.2500	19.6500	21.9500	+14.323%	98	1,006	-61.503%
2026-01-20	19.4500	19.4900	19.1700	19.2000	+10.791%	41	959	-55.990%
2026-01-16	18.1000	18.1000	17.3300	17.3300	-5.815%	12	945	-51.241%
2026-01-15	18.4000	18.4000	18.4000	18.4000	-1.075%	5	945	-54.076%
2026-01-14	18.4500	18.6000	18.4500	18.6000	+11.377%	3	940	-54.570%
2026-01-13	15.6000	17.1700	15.6000	16.7000	+15.571%	13	938	-49.401%
2026-01-12	14.8000	14.8000	14.4500	14.4500	-3.020%	12	935	-41.522%
2026-01-09	15.8000	15.8000	14.9000	14.9000	-4.487%	16	945	-43.289%
2026-01-08	14.7000	15.6000	14.7000	15.6000	+12.230%	2	933	-45.833%
2026-01-07	14.6000	14.6000	13.2500	13.9000	-13.125%	102	932	-39.209%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+1.781%	1	849	-47.188%
2026-01-05	15.6000	15.7200	15.6000	15.7200	-7.529%	12	848	-46.247%
2026-01-02	16.4000	17.1000	16.3500	17.0000	+15.254%	31	848	-50.294%
2025-12-31	14.0000	14.7500	14.0000	14.7500	+3.147%	39	789	-42.712%
2025-12-29	14.3000	14.3000	14.3000	14.3000	-0.556%	1	789	-40.909%
2025-12-26	14.3800	14.3800	14.3800	14.3800	-0.828%	1	788	-41.238%
2025-12-23	14.8500	14.8500	14.3500	14.5000	-5.043%	19	788	-41.724%
2025-12-22	15.2000	15.3300	15.0000	15.2700	-1.165%	94	783	-44.663%
2025-12-18	14.9000	15.4500	14.9000	15.4500	-8.580%	28	746	-45.307%
2025-12-17	17.0500	17.0500	16.9000	16.9000	-5.587%	11	743	-50.000%
2025-12-16	17.9000	17.9000	17.9000	17.9000	+1.359%	1	743	-52.793%
2025-12-12	17.6200	17.6600	17.6200	17.6600	+3.882%	2	743	-52.152%
2025-12-11	17.0000	17.0000	17.0000	17.0000	-5.134%	5	741	-50.294%
2025-12-10	17.4000	18.2200	17.4000	17.9200	+13.995%	38	746	-52.846%
2025-12-09	15.7200	15.7200	15.7200	15.7200	-1.442%	13	744	-46.247%
2025-12-08	15.5500	15.9500	15.5500	15.9500	-4.776%	7	744	-47.022%
2025-12-03	15.9000	17.7400	15.9000	16.7500	+10.270%	14	744	-49.552%
2025-12-02	15.1900	15.1900	15.1900	15.1900	-6.810%	4	743	-44.371%
2025-11-26	16.6000	16.6000	16.3000	16.3000	-16.837%	2	743	-48.160%
2025-11-25	19.6000	19.6000	19.6000	19.6000	+5.547%	1	743	-56.888%
2025-11-24	19.1000	19.1000	18.5700	18.5700	-7.150%	61	743	-54.496%
2025-11-21	19.6800	20.0000	19.5000	20.0000	+5.541%	28	742	-57.750%
2025-11-20	18.9500	18.9500	18.9500	18.9500	+44.656%	15	729	-55.409%
2025-11-11	13.9100	14.0100	13.1000	13.1000	-7.092%	17	714	-35.496%
2025-11-10	14.1000	14.1000	14.1000	14.1000	-10.077%	1	712	-40.071%
2025-11-06	15.2200	15.6800	15.2200	15.6800	+17.895%	4	711	-46.110%
2025-11-04	13.3000	13.3000	13.3000	13.3000	+8.130%	3	711	-36.466%
2025-11-03	12.2500	12.3000	12.2500	12.3000	-3.529%	7	718	-31.301%
2025-10-31	12.7500	12.7500	12.7500	12.7500	+6.162%	1	718	-33.725%
2025-10-30	11.0900	12.0100	11.0900	12.0100	+10.183%	35	718	-29.642%
2025-10-29	10.8400	10.9600	10.6600	10.9000	+13.306%	12	719	-22.477%
2025-10-28	9.4500	9.6200	9.4500	9.6200	-17.918%	15	723	-12.162%
2025-10-24	11.7200	11.7200	11.7200	11.7200	-4.405%	1	717	-27.901%
2025-10-22	12.1300	12.2600	12.1300	12.2600	+0.657%	7	717	-31.077%
2025-10-21	12.2500	12.3000	12.1800	12.1800	-13.617%	24	715	-30.624%
2025-10-17	14.1000	14.1000	14.1000	14.1000	-3.159%	1	715	-40.071%
2025-10-16	14.5600	14.5600	14.5600	14.5600	+8.819%	13	714	-41.964%
2025-10-15	13.3800	13.3800	13.3800	13.3800	+0.375%	5	714	-36.846%
2025-10-14	13.3300	13.3300	13.3300	13.3300	-0.150%	6	714	-36.609%
2025-10-13	13.3800	13.3800	13.3500	13.3500	+12.374%	53	714	-36.704%
2025-10-08	11.9000	11.9300	11.8800	11.8800	-1.247%	12	690	-28.872%
2025-09-30	12.2000	12.2000	11.8700	12.0300	-2.670%	3	688	-29.759%
2025-09-26	12.3600	12.3600	12.3600	12.3600	-2.447%	1	687	-31.634%
2025-09-25	12.6100	12.6700	12.6100	12.6700	-0.236%	3	686	-33.307%
2025-09-24	12.8500	12.8500	12.7000	12.7000	-1.931%	15	686	-33.465%
2025-09-23	12.9500	12.9500	12.9100	12.9500	+7.025%	13	677	-34.749%
2025-09-22	11.8500	12.1000	11.7500	12.1000	-4.724%	73	671	-30.165%
2025-09-16	12.7000	12.7000	12.7000	12.7000	-11.375%	2	605	-33.465%
2025-09-10	14.3300	14.3300	14.3300	14.3300	+1.993%	1	605	-41.033%
2025-09-09	14.0500	14.0500	14.0500	14.0500	-6.645%	10	605	-39.858%
2025-09-08	15.0500	15.0500	15.0500	15.0500	-0.660%	1	605	-43.854%
2025-09-05	15.1500	15.1500	15.1500	15.1500	+7.829%	80	605	-44.224%
2025-09-03	13.7000	14.0500	13.7000	14.0500	+0.357%	16	551	-39.858%
2025-09-02	14.3200	14.5700	14.0000	14.0000	+9.375%	6	567	-39.643%
2025-08-28	13.1400	13.1800	12.8000	12.8000	-6.364%	5	569	-33.984%
2025-08-26	13.6500	13.6700	13.6500	13.6700	+0.515%	5	571	-38.186%
2025-08-22	13.6000	13.6000	13.6000	13.6000	-4.225%	1	571	-37.868%
2025-08-20	14.2000	14.2000	14.2000	14.2000	+3.273%	10	570	-40.493%
2025-08-19	13.7900	13.8000	13.7500	13.7500	+9.127%	13	570	-38.545%
2025-08-14	12.4500	12.6000	12.1000	12.6000	+5.000%	15	570	-32.937%
2025-08-13	11.3500	12.0000	11.3500	12.0000	-3.226%	2	559	-29.583%
2025-08-08	12.5000	12.5000	12.4000	12.4000	+1.224%	25	558	-31.855%
2025-08-07	12.2500	12.2500	12.2500	12.2500	+1.660%	5	558	-31.020%
2025-08-06	11.9500	12.0900	11.9500	12.0500	+1.006%	13	558	-29.876%
2025-08-05	11.9300	11.9300	11.9300	11.9300	+8.751%	1	558	-29.170%
2025-08-04	11.9000	11.9000	10.9700	10.9700	+0.274%	2	557	-22.972%
2025-07-31	9.9400	10.9500	9.9400	10.9400	-15.521%	27	557	-22.761%
2025-07-30	12.9500	12.9500	12.9500	12.9500	-2.632%	25	553	-34.749%
2025-07-29	13.2400	13.3000	13.1500	13.3000	0.000%	25	578	-36.466%
2025-07-28	13.4000	13.4800	13.1500	13.3000	+1.682%	17	597	-36.466%
2025-07-25	13.3400	13.3400	13.0800	13.0800	-1.654%	17	605	-35.398%
2025-07-24	13.8800	13.8800	13.3000	13.3000	-7.958%	31	615	-36.466%
2025-07-22	14.5700	14.5700	14.3200	14.4500	+6.094%	10	615	-41.522%
2025-07-21	13.6400	13.6400	13.6200	13.6200	-2.366%	2	615	-37.959%
2025-07-18	13.9500	13.9500	13.9500	13.9500	+0.722%	1	615	-39.427%
2025-07-17	13.9400	13.9400	13.8500	13.8500	-7.109%	2	615	-38.989%
2025-07-16	14.9100	14.9100	14.9100	14.9100	+1.085%	1	615	-43.327%
2025-07-15	14.7500	14.7500	14.7500	14.7500	-2.640%	1	615	-42.712%
2025-07-14	15.1500	15.1500	15.1500	15.1500	+2.712%	5	615	-44.224%
2025-07-11	14.8500	14.9000	14.7500	14.7500	-1.863%	13	615	-42.712%
2025-07-10	15.0300	15.0300	15.0300	15.0300	-4.268%	1	616	-43.779%
2025-07-08	15.9000	15.9000	15.7000	15.7000	-1.258%	22	615	-46.178%
2025-07-07	15.9500	16.1900	15.7500	15.9000	+1.727%	11	615	-46.855%
2025-07-03	15.8900	15.8900	15.5500	15.6300	-6.407%	20	615	-45.937%
2025-07-01	16.7000	16.7000	16.7000	16.7000	+2.078%	2	615	-49.401%
2025-06-30	16.3600	16.3600	16.3600	16.3600	-4.439%	10	617	-48.350%
2025-06-26	17.1400	17.2400	17.0500	17.1200	-3.820%	8	617	-50.643%
2025-06-25	17.6500	17.9400	17.5000	17.8000	-6.316%	166	617	-52.528%
2025-06-23	19.0000	19.0000	19.0000	19.0000	-7.317%	1	556	-55.526%
2025-06-20	19.8000	20.6900	19.8000	20.5000	+0.985%	60	556	-58.780%
2025-06-18	20.3000	20.3000	20.3000	20.3000	+0.495%	5	570	-58.374%
2025-06-16	20.2000	20.2000	20.2000	20.2000	-1.703%	1	570	-58.168%
2025-06-11	20.6400	20.6400	20.4500	20.5500	-5.387%	6	570	-58.881%
2025-06-10	21.5500	21.8400	21.5500	21.7200	+3.429%	19	570	-61.096%
2025-06-09	21.5500	21.5500	21.0000	21.0000	-3.802%	2	570	-59.762%
2025-06-05	21.9400	22.0400	21.8000	21.8300	-4.254%	5	570	-61.292%
2025-06-04	23.0400	23.0900	22.7500	22.8000	-6.939%	27	570	-62.939%
2025-05-30	24.6500	24.6500	24.5000	24.5000	-1.804%	300	570	-65.510%
2025-05-28	24.9900	25.0900	24.8800	24.9500	+2.045%	6	570	-66.132%
2025-05-27	24.4800	24.7900	24.4500	24.4500	-6.142%	5	570	-65.440%
2025-05-22	25.9800	26.0500	25.9800	26.0500	-3.016%	5	570	-67.562%
2025-05-21	26.9500	26.9500	26.8600	26.8600	+6.672%	23	570	-68.541%
2025-05-20	24.8500	25.1800	24.8500	25.1800	+1.614%	4	571	-66.442%
2025-05-19	24.5800	24.8500	24.5600	24.7800	-6.278%	31	574	-65.900%
2025-05-16	26.4400	26.4400	26.4400	26.4400	-0.038%	4	545	-68.041%
2025-05-14	26.4500	26.4500	26.0700	26.4500	-0.377%	8	545	-68.053%
2025-05-13	25.8500	27.0000	25.8500	26.5500	-1.301%	104	540	-68.173%
2025-05-12	26.9000	26.9000	26.9000	26.9000	-12.235%	1	490	-68.587%
2025-05-09	30.6500	30.6500	30.6500	30.6500	-4.487%	106	490	-72.431%
2025-05-07	32.0900	32.0900	32.0900	32.0900	-0.712%	1	490	-73.668%
2025-05-06	32.3200	32.3200	32.3200	32.3200	+2.930%	1	490	-73.855%
2025-05-05	31.2000	31.4000	31.2000	31.4000	-0.159%	2	490	-73.089%
2025-05-02	31.3000	31.4500	31.3000	31.4500	-5.128%	6	490	-73.132%
2025-05-01	32.9000	33.1500	32.9000	33.1500	-28.402%	19	490	-74.510%
2025-04-30	45.7000	46.3000	45.7000	46.3000	+3.742%	27	471	-81.749%
2025-04-28	44.6500	44.6500	44.6300	44.6300	-2.341%	4	445	-81.067%
2025-04-25	45.3000	45.7000	45.0500	45.7000	-8.691%	8	444	-81.510%
2025-04-23	50.0500	50.0500	50.0500	50.0500	-15.542%	1	446	-83.117%
2025-04-21	59.2600	59.2600	59.2600	59.2600	+30.701%	1	446	-85.741%
2025-04-14	45.3400	45.3400	45.3400	45.3400	-8.367%	1	447	-81.363%
2025-04-11	50.2800	50.2800	49.4800	49.4800	+1.706%	4	447	-82.922%
2025-04-09	58.7700	59.2200	48.6300	48.6500	-16.980%	176	446	-82.631%
2025-04-08	58.6000	58.6000	58.6000	58.6000	-2.819%	1	350	-85.580%
2025-04-07	64.6800	67.5500	60.0000	60.3000	+5.660%	60	351	-85.987%
2025-04-04	58.0000	58.0000	55.8600	57.0700	+10.174%	58	342	-85.194%
2025-04-03	51.8900	51.8900	51.6000	51.8000	+11.638%	73	343	-83.687%
2025-04-02	46.4500	46.4500	46.4000	46.4000	-11.281%	4	353	-81.789%
2025-03-31	52.8700	52.8700	52.3000	52.3000	+6.953%	12	355	-83.843%
2025-03-28	44.4500	49.0000	44.4500	48.9000	+11.899%	52	365	-82.720%
2025-03-27	43.7000	43.7000	43.7000	43.7000	-4.731%	1	369	-80.664%
2025-03-21	45.8800	45.8800	45.8700	45.8700	+3.055%	4	370	-81.578%
2025-03-20	44.5100	44.5100	44.5100	44.5100	+0.406%	20	370	-81.016%
2025-03-19	44.7500	44.7500	44.2500	44.3300	-4.667%	9	350	-80.938%
2025-03-18	46.3700	46.5000	46.3700	46.5000	+3.563%	3	351	-81.828%
2025-03-17	44.0600	44.9000	44.0600	44.9000	-10.647%	2	351	-81.180%
2025-03-13	47.8800	50.2500	47.8800	50.2500	+4.361%	7	344	-83.184%
2025-03-11	48.1500	48.1500	48.1500	48.1500	-3.758%	21	344	-82.451%
2025-03-10	46.8300	50.0300	46.8300	50.0300	+9.571%	2	331	-83.110%
2025-03-07	45.7300	45.7300	45.6000	45.6600	+5.062%	6	333	-81.494%
2025-03-06	42.4000	43.4600	41.2500	43.4600	-0.092%	5	333	-80.557%
2025-03-05	43.5000	43.5000	43.5000	43.5000	-6.792%	2	332	-80.575%
2025-03-04	47.2000	47.2600	46.6700	46.6700	+2.123%	3	332	-81.894%
2025-03-03	43.9900	45.7000	43.9900	45.7000	+4.171%	13	332	-81.510%
2025-02-28	44.6200	44.6200	43.8700	43.8700	+4.752%	68	333	-80.739%
2025-02-27	40.8000	41.8800	40.8000	41.8800	+3.792%	3	304	-79.823%
2025-02-26	39.4000	40.3500	39.3900	40.3500	-0.787%	4	303	-79.058%
2025-02-25	40.7500	40.7500	40.6700	40.6700	+8.136%	2	303	-79.223%
2025-02-24	38.0000	38.0000	37.6100	37.6100	+8.075%	3	302	-77.533%
2025-02-21	34.8000	34.8000	34.8000	34.8000	+4.914%	2	301	-75.718%
2025-02-20	33.3000	33.3000	33.1700	33.1700	-1.280%	11	301	-74.525%
2025-02-19	33.7800	33.7800	33.6000	33.6000	-6.925%	2	300	-74.851%
2025-02-18	36.1000	36.1000	36.1000	36.1000	+3.587%	3	299	-76.593%
2025-02-12	34.8500	34.8700	34.8500	34.8500	-0.086%	4	296	-75.753%
2025-02-10	34.8800	34.8800	34.8800	34.8800	-3.885%	10	294	-75.774%
2025-02-07	36.2900	36.2900	36.2900	36.2900	+8.620%	2	284	-76.715%
2025-01-31	33.7400	34.5300	33.4100	33.4100	-3.718%	6	283	-74.708%
2025-01-30	32.1500	34.7500	32.1500	34.7000	+24.596%	51	281	-75.648%
2025-01-29	28.1000	28.1000	27.8500	27.8500	+1.162%	26	274	-69.659%
2025-01-28	29.9800	29.9800	27.5300	27.5300	-14.450%	64	248	-69.306%
2025-01-27	32.5600	32.5600	32.1400	32.1800	+22.824%	51	246	-73.741%
2025-01-24	26.2000	26.2000	26.2000	26.2000	-2.963%	2	262	-67.748%
2025-01-22	28.4000	28.4500	27.0000	27.0000	-12.903%	29	262	-68.704%
2025-01-21	31.0000	31.0000	31.0000	31.0000	-0.958%	5	253	-72.742%
2025-01-17	31.3000	31.3000	31.3000	31.3000	-11.155%	4	254	-73.003%
2025-01-02	35.3000	35.3000	35.2300	35.2300	+6.114%	80	254	-76.015%
2024-12-27	33.2000	33.2000	33.2000	33.2000	+7.897%	4	174	-74.548%
2024-12-23	30.8100	30.8100	30.7500	30.7700	+2.910%	50	174	-72.538%
2024-12-20	29.9000	29.9000	29.9000	29.9000	+13.258%	1	139	-71.739%
2024-12-17	26.5500	26.5500	26.4000	26.4000	-2.403%	2	138	-67.992%
2024-12-16	27.0500	27.0500	27.0500	27.0500	-2.838%	5	137	-68.762%
2024-12-13	28.0000	28.0000	27.8400	27.8400	+2.541%	120	137	-69.648%
2024-12-11	27.1500	27.1500	27.1500	27.1500	-5.664%	1	77	-68.877%
2024-12-10	28.7800	28.7800	28.7800	28.7800	+1.624%	31	78	-70.639%
2024-12-09	28.3200	28.3200	28.3200	28.3200	-1.973%	1	50	-70.162%
2024-12-06	28.7000	29.0200	28.7000	28.8900	-2.068%	124	51	-70.751%
2024-12-04	29.4900	29.5000	29.4900	29.5000	-11.145%	2	41	-71.356%
2024-11-29	33.2000	33.2000	33.2000	33.2000	-8.160%	2	39	-74.548%
2024-11-15	36.1500	36.1500	36.1500	36.1500	+11.231%	2	38	-76.625%
2024-11-12	34.1700	34.1700	32.5000	32.5000	-15.475%	11	37	-74.000%
2024-11-05	38.4300	38.4500	38.4300	38.4500	-3.440%	10	47	-78.023%
2024-11-04	39.2500	40.5000	39.2500	39.8200	-0.673%	24	37	-78.780%
2024-10-31	39.2000	40.3700	39.2000	40.0900	+20.753%	8	16	-78.922%
2024-10-30	33.2000	33.2000	33.2000	33.2000	-5.709%	1	13	-74.548%
2024-10-22	37.7000	37.7000	35.2100	35.2100	-10.179%	3	12	-76.001%
2024-10-21	39.2000	39.2000	39.2000	39.2000	+2.110%	1	11	-78.444%
2024-10-18	38.3900	38.3900	38.3900	38.3900	-1.438%	2	10	-77.989%
2024-10-17	38.9500	38.9500	38.9500	38.9500	+0.464%	10	11	-78.306%
2024-10-04	38.7700	38.7700	38.7700	38.7700	+2.702%	2	2	-78.205%
2024-09-16	37.6300	37.7500	37.6300	37.7500	0.000%	2	1	-77.616%