Dark

MSFT20270115P400
MSFT Jan 15 2027 400.00 Put (MSFT270115P00400000)
option OPRA

EOD

Aug 3, 2026

10.07-24.286%(-3.23)938

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.5700	11.5700	9.7000	10.0700	-24.286%	938	11,252	0.000%
2026-07-31	17.0500	17.0500	13.3000	13.3000	-18.154%	378	11,762	-24.286%
2026-07-30	21.4000	21.4000	15.4500	16.2500	-58.861%	1,286	11,753	-38.031%
2026-07-29	39.0900	40.1000	35.4600	39.5000	+1.023%	190	11,817	-74.506%
2026-07-28	38.0000	39.1000	36.2000	39.1000	-2.881%	223	11,914	-74.246%
2026-07-27	40.5000	41.5600	38.9300	40.2600	-8.811%	237	12,055	-74.988%
2026-07-24	44.3000	46.0500	44.0000	44.1500	-6.064%	185	12,170	-77.191%
2026-07-23	43.2300	47.7100	43.0000	47.0000	+8.922%	34	12,344	-78.574%
2026-07-22	41.6700	43.3000	41.6700	43.1500	+11.904%	63	12,345	-76.663%
2026-07-21	38.5000	38.5600	37.8000	38.5600	+3.102%	63	12,320	-73.885%
2026-07-20	42.9000	42.9000	36.9000	37.4000	-8.669%	206	12,258	-73.075%
2026-07-17	41.0200	43.4500	40.6100	40.9500	+8.047%	84	12,189	-75.409%
2026-07-16	39.9500	42.0500	36.6500	37.9000	-7.898%	331	12,226	-73.430%
2026-07-15	41.7100	41.7100	39.8600	41.1500	-9.361%	162	12,371	-75.529%
2026-07-14	48.0000	48.1900	45.0000	45.4000	+5.385%	147	12,399	-77.819%
2026-07-13	44.5000	44.5000	41.6000	43.0800	-6.368%	41	12,415	-76.625%
2026-07-10	45.1500	46.4100	45.1000	46.0100	-1.393%	40	12,431	-78.113%
2026-07-09	50.5500	51.2000	46.6600	46.6600	+1.281%	106	12,414	-78.418%
2026-07-08	46.2500	46.8000	45.6500	46.0700	+7.140%	58	12,379	-78.142%
2026-07-07	41.9300	43.0000	41.3000	43.0000	-4.867%	80	12,331	-76.581%
2026-07-06	45.0000	47.7000	45.0000	45.2000	+4.147%	108	12,383	-77.721%
2026-07-02	45.5000	46.1000	43.0000	43.4000	-5.344%	118	12,340	-76.797%
2026-07-01	49.1200	50.7000	44.7000	45.8500	-11.486%	315	12,340	-78.037%
2026-06-30	53.4500	53.5400	51.8000	51.8000	-6.868%	125	12,286	-80.560%
2026-06-29	50.0000	56.0000	49.3000	55.6200	+6.962%	31	12,278	-81.895%
2026-06-26	62.4000	62.4000	50.8500	52.0000	-17.981%	272	12,262	-80.635%
2026-06-25	58.4500	66.0800	58.4500	63.4000	+14.647%	824	12,224	-84.117%
2026-06-24	48.9000	55.3000	48.9000	55.3000	+12.742%	72	12,650	-81.790%
2026-06-23	51.6100	51.6100	49.0500	49.0500	-7.749%	123	12,643	-79.470%
2026-06-22	48.0000	53.9300	48.0000	53.1700	+11.725%	101	12,650	-81.061%
2026-06-18	50.0000	50.5000	47.5900	47.5900	+0.295%	135	12,645	-78.840%
2026-06-17	41.8000	48.3000	41.8000	47.4500	+18.035%	112	12,645	-78.778%
2026-06-16	38.5000	41.0500	38.5000	40.2000	+6.490%	205	12,645	-74.950%
2026-06-15	40.5600	40.7500	36.9500	37.7500	-11.696%	242	12,601	-73.325%
2026-06-12	44.5000	47.0000	42.7500	42.7500	-2.509%	155	12,528	-76.444%
2026-06-11	40.3500	45.2600	40.3500	43.8500	+12.870%	305	12,470	-77.035%
2026-06-10	38.0000	38.9500	36.4900	38.8500	+6.293%	139	12,261	-74.080%
2026-06-09	34.1700	37.9500	33.5000	36.5500	+12.289%	185	12,263	-72.449%
2026-06-08	32.7500	33.5500	31.7500	32.5500	+4.427%	583	11,994	-69.063%
2026-06-05	26.4800	31.4000	26.4800	31.1700	+16.567%	339	12,103	-67.693%
2026-06-04	26.4800	27.1000	25.5000	26.7400	-3.813%	29	12,058	-62.341%
2026-06-03	24.5000	28.5000	24.2000	27.8000	+18.298%	113	12,064	-63.777%
2026-06-02	22.0000	23.6000	21.5000	23.5000	+23.684%	104	12,035	-57.149%
2026-06-01	17.8000	19.3500	16.9100	19.0000	-6.771%	528	11,986	-47.000%
2026-05-29	24.9000	24.9000	20.3800	20.3800	-22.715%	229	12,108	-50.589%
2026-05-28	29.5000	30.5000	25.8500	26.3700	-15.072%	93	11,980	-61.813%
2026-05-27	31.5500	32.0000	30.4500	31.0500	+2.985%	41	12,008	-67.568%
2026-05-26	29.3300	30.6000	29.2100	30.1500	+4.870%	28	11,999	-66.600%
2026-05-22	28.1000	29.3300	28.1000	28.7500	-0.347%	290	11,831	-64.974%
2026-05-21	28.3200	30.0000	28.2500	28.8500	-0.414%	237	12,006	-65.095%
2026-05-20	29.9500	32.0000	28.8000	28.9700	-2.326%	254	12,006	-65.240%
2026-05-19	26.1100	29.7500	26.1100	29.6600	+3.961%	34	11,817	-66.049%
2026-05-18	30.0000	30.3000	28.3000	28.5300	+1.893%	58	11,817	-64.704%
2026-05-15	31.1000	31.1100	27.1900	28.0000	-15.408%	386	11,817	-64.036%
2026-05-14	35.0000	36.0000	33.0000	33.1000	-3.216%	63	11,984	-69.577%
2026-05-13	34.5500	35.5700	33.7000	34.2000	+4.015%	156	11,869	-70.556%
2026-05-12	32.0000	33.2000	31.8000	32.8800	+3.886%	192	11,869	-69.373%
2026-05-11	32.3500	32.9000	31.3200	31.6500	+3.601%	41	11,869	-68.183%
2026-05-08	30.0000	30.5500	29.4500	30.5500	+8.333%	203	11,941	-67.038%
2026-05-07	27.8200	28.2000	26.0900	28.2000	-6.592%	86	11,917	-64.291%
2026-05-06	32.5700	32.6100	29.0000	30.1900	-1.981%	408	11,913	-66.645%
2026-05-05	30.1300	31.7500	30.1300	30.8000	+0.884%	602	11,775	-67.305%
2026-05-04	31.2500	31.2500	28.5500	30.5300	+2.933%	88	12,224	-67.016%
2026-05-01	31.5000	31.9500	29.5000	29.6600	-9.656%	226	12,138	-66.049%
2026-04-30	31.8600	37.0500	31.5000	32.8300	+11.288%	1,115	12,138	-69.327%
2026-04-29	31.0000	31.0000	29.5000	29.5000	+2.787%	152	11,829	-65.864%
2026-04-28	30.3200	30.8000	28.6000	28.7000	-3.788%	141	11,853	-64.913%
2026-04-27	30.8600	32.1000	29.4500	29.8300	-1.225%	171	11,815	-66.242%
2026-04-24	32.5000	32.5000	30.2000	30.2000	-8.899%	87	11,810	-66.656%
2026-04-23	30.8000	34.0400	30.1300	33.1500	+23.786%	881	11,841	-69.623%
2026-04-22	28.4500	28.7500	26.7800	26.7800	-8.850%	96	11,839	-62.397%
2026-04-21	31.0000	31.0000	29.0000	29.3800	-7.610%	281	11,838	-65.725%
2026-04-20	31.8000	32.0700	30.6800	31.8000	+4.365%	263	11,838	-68.333%
2026-04-17	30.8000	30.8000	28.2400	30.4700	-4.781%	611	11,698	-66.951%
2026-04-16	32.3800	34.2500	32.0000	32.0000	-9.605%	72	11,327	-68.531%
2026-04-15	40.8200	40.8200	34.1600	35.4000	-16.999%	453	11,342	-71.554%
2026-04-14	44.9000	45.1500	42.0500	42.6500	-8.161%	208	11,258	-76.389%
2026-04-13	51.9200	52.5300	46.4400	46.4400	-11.120%	71	11,221	-78.316%
2026-04-10	49.8900	52.4500	49.8900	52.2500	-0.438%	74	11,232	-80.727%
2026-04-09	53.9600	53.9600	51.3600	52.4800	+1.686%	15	11,181	-80.812%
2026-04-08	46.8000	51.6100	46.8000	51.6100	-1.168%	47	11,184	-80.488%
2026-04-07	52.5500	55.1700	52.2200	52.2200	+1.497%	27	11,198	-80.716%
2026-04-06	51.5900	52.3000	51.3500	51.4500	-2.464%	65	11,218	-80.428%
2026-04-02	56.0000	57.0000	52.7500	52.7500	-1.952%	14	11,217	-80.910%
2026-04-01	52.5800	53.8000	51.6500	53.8000	+1.318%	12	11,217	-81.283%
2026-03-31	56.4300	57.6000	52.5000	53.1000	-14.754%	42	11,214	-81.036%
2026-03-30	59.1700	62.2900	57.2800	62.2900	+0.711%	293	11,203	-83.834%
2026-03-27	59.5000	61.8500	59.3500	61.8500	+9.083%	105	11,175	-83.719%
2026-03-26	53.0200	56.7000	50.8000	56.7000	+5.764%	159	11,182	-82.240%
2026-03-25	50.3400	53.6500	50.3400	53.6100	+2.701%	115	11,122	-81.216%
2026-03-24	49.7900	52.5800	49.7900	52.2000	+12.573%	70	11,073	-80.709%
2026-03-23	46.0500	46.8300	44.4700	46.3700	-5.174%	156	11,079	-78.283%
2026-03-20	45.7600	49.6000	45.7600	48.9000	+10.160%	53	11,039	-79.407%
2026-03-19	44.8000	44.8000	43.2200	44.3900	+2.163%	78	11,029	-77.315%
2026-03-18	41.5500	43.5500	40.5000	43.4500	+9.501%	99	11,033	-76.824%
2026-03-17	38.5000	40.4000	38.2000	39.6800	-1.171%	70	10,985	-74.622%
2026-03-16	42.7000	42.7000	39.9900	40.1500	-7.318%	76	11,000	-74.919%
2026-03-13	40.5900	43.9300	40.3300	43.3200	+8.708%	52	10,969	-76.754%
2026-03-12	38.2000	40.1500	38.2000	39.8500	+1.014%	770	10,977	-74.730%
2026-03-11	39.8500	41.0000	39.4500	39.4500	-1.547%	607	10,427	-74.474%
2026-03-10	38.6000	40.5500	38.6000	40.0700	+2.796%	80	9,981	-74.869%
2026-03-09	41.2500	41.4500	38.9800	38.9800	-2.550%	101	10,008	-74.166%
2026-03-06	39.4300	40.0000	38.1500	40.0000	+0.654%	274	9,994	-74.825%
2026-03-05	40.8300	40.8300	38.3000	39.7400	-0.774%	287	10,038	-74.660%
2026-03-04	40.7000	40.7000	38.3000	40.0500	-2.198%	160	10,105	-74.856%
2026-03-03	45.6000	45.7800	39.8400	40.9500	-2.893%	237	10,057	-75.409%
2026-03-02	45.2300	45.2300	41.4400	42.1700	-8.326%	49	10,025	-76.120%
2026-02-27	46.3000	46.8500	44.5500	46.0000	+10.710%	178	10,039	-78.109%
2026-02-26	39.7000	42.1500	39.1000	41.5500	+1.341%	227	10,091	-75.764%
2026-02-25	45.2000	45.2000	40.9100	41.0000	-11.828%	141	10,040	-75.439%
2026-02-24	48.6000	49.3000	46.2000	46.5000	-4.419%	178	10,040	-78.344%
2026-02-23	43.6000	48.8000	43.6000	48.6500	+15.971%	271	9,968	-79.301%
2026-02-20	41.9000	42.3400	40.5000	41.9500	-0.710%	163	9,890	-75.995%
2026-02-19	40.6000	42.3500	39.8000	42.2500	+3.377%	263	9,711	-76.166%
2026-02-18	41.8700	42.2500	39.5500	40.8700	-3.835%	930	9,660	-75.361%
2026-02-17	41.1000	43.7200	41.1000	42.5000	+2.533%	101	9,024	-76.306%
2026-02-13	41.5200	42.0100	39.6700	41.4500	+0.607%	94	9,010	-75.706%
2026-02-12	39.9000	42.4500	39.0000	41.2000	+4.701%	178	9,010	-75.558%
2026-02-11	35.8300	41.0500	35.8300	39.3500	+9.916%	230	8,968	-74.409%
2026-02-10	33.3800	35.8000	32.7000	35.8000	+1.994%	143	8,872	-71.872%
2026-02-09	40.1500	40.2000	34.5500	35.1000	-13.333%	375	8,819	-71.311%
2026-02-06	42.4000	44.3000	40.3300	40.5000	-9.659%	1,333	8,546	-75.136%
2026-02-05	36.5000	45.1000	36.5000	44.8300	+30.700%	326	7,669	-77.537%
2026-02-04	34.5000	35.6500	32.7500	34.3000	-4.083%	1,016	7,456	-70.641%
2026-02-03	31.1300	36.4100	31.1300	35.7600	+18.411%	536	6,561	-71.840%
2026-02-02	29.1500	30.9100	28.1500	30.2000	+2.373%	176	6,462	-66.656%
2026-01-30	27.8500	30.5000	26.9000	29.5000	+2.431%	239	6,391	-65.864%
2026-01-29	25.5500	32.6000	25.2600	28.8000	+67.734%	1,816	6,294	-65.035%
2026-01-28	17.1100	17.7000	16.9500	17.1700	+0.704%	87	4,643	-41.351%
2026-01-27	17.9500	17.9500	16.4000	17.0500	-9.788%	500	4,622	-40.938%
2026-01-26	20.0000	20.1100	18.4500	18.9000	-2.326%	241	4,524	-46.720%
2026-01-23	21.8000	21.8000	19.0000	19.3500	-15.576%	157	4,506	-47.959%
2026-01-22	23.2000	24.1700	22.5900	22.9200	-8.503%	104	4,456	-56.065%
2026-01-21	22.4500	26.7500	22.4200	25.0500	+14.384%	236	4,403	-59.800%
2026-01-20	22.2500	22.9000	20.8300	21.9000	+9.500%	102	4,192	-54.018%
2026-01-16	21.2000	21.8100	19.7500	20.0000	-10.112%	68	4,166	-49.650%
2026-01-15	21.0500	22.3000	20.6500	22.2500	+3.730%	575	4,166	-54.742%
2026-01-14	19.8000	21.8500	19.8000	21.4500	+12.598%	234	3,631	-53.054%
2026-01-13	18.0000	19.8500	18.0000	19.0500	+12.125%	72	3,539	-47.139%
2026-01-12	17.3500	17.3500	16.3900	16.9900	-0.410%	13	3,495	-40.730%
2026-01-09	18.1000	18.7300	17.0300	17.0600	-4.157%	168	3,486	-40.973%
2026-01-08	17.5300	17.8500	17.2800	17.8000	+7.879%	32	3,335	-43.427%
2026-01-07	16.8000	16.8000	15.2300	16.5000	-4.899%	163	3,303	-38.970%
2026-01-06	18.8000	18.8000	17.3000	17.3500	-5.553%	154	3,266	-41.960%
2026-01-05	19.2400	19.2500	17.8500	18.3700	-5.553%	487	3,148	-45.182%
2026-01-02	16.6000	19.4500	16.6000	19.4500	+15.774%	147	2,907	-48.226%
2025-12-31	16.2000	16.8000	16.2000	16.8000	+6.329%	24	2,782	-40.060%
2025-12-30	15.7500	15.8000	15.6000	15.8000	-3.067%	123	2,782	-36.266%
2025-12-29	16.5200	16.5200	16.3000	16.3000	0.000%	4	2,901	-38.221%
2025-12-26	16.4500	16.5000	16.1200	16.3000	+0.617%	13	2,899	-38.221%
2025-12-24	16.6000	16.6000	16.2000	16.2000	-2.115%	14	2,899	-37.840%
2025-12-23	16.7500	16.7500	16.3500	16.5500	-3.667%	7	2,899	-39.154%
2025-12-22	17.8200	17.8200	17.0500	17.1800	-2.497%	2,109	2,901	-41.385%
2025-12-19	17.6200	17.6200	17.6200	17.6200	+7.966%	1	1,819	-42.849%
2025-12-18	18.4000	18.4000	16.3200	16.3200	-15.177%	20	1,820	-38.297%
2025-12-17	19.2500	19.2500	19.2400	19.2400	+0.680%	37	1,833	-47.661%
2025-12-16	20.4400	20.6500	19.1100	19.1100	-4.925%	29	1,799	-47.305%
2025-12-15	20.3000	20.4500	20.1000	20.1000	-0.495%	7	1,777	-49.900%
2025-12-12	21.0000	21.0000	19.8000	20.2000	+7.733%	32	1,770	-50.149%
2025-12-11	20.0500	20.0500	18.6500	18.7500	-8.759%	175	1,767	-46.293%
2025-12-10	20.0000	21.0000	19.6000	20.5500	+15.449%	37	1,628	-50.998%
2025-12-09	18.1700	18.1700	17.6000	17.8000	-1.001%	18	1,611	-43.427%
2025-12-08	17.4900	17.9800	17.3300	17.9800	-5.913%	14	1,607	-43.993%
2025-12-05	19.4200	19.6300	19.1100	19.1100	-3.970%	22	1,606	-47.305%
2025-12-04	20.2000	20.2000	19.9000	19.9000	-0.500%	16	1,596	-49.397%
2025-12-03	20.3500	20.5700	18.7000	20.0000	+19.403%	46	1,581	-49.650%
2025-12-02	16.7500	16.7500	16.7500	16.7500	-4.613%	1	1,559	-39.881%
2025-12-01	18.3000	18.3000	17.5600	17.5600	-6.096%	3	1,559	-42.654%
2025-11-28	18.7000	18.7000	18.7000	18.7000	+2.074%	8	1,556	-46.150%
2025-11-26	18.7000	18.7000	18.0000	18.3200	-7.005%	9	1,546	-45.033%
2025-11-25	21.6300	23.2400	19.6000	19.7000	-4.369%	32	1,546	-48.883%
2025-11-24	22.4700	22.4700	20.3500	20.6000	-5.287%	16	1,540	-51.117%
2025-11-21	23.0700	23.7000	21.4900	21.7500	-1.136%	6	1,528	-53.701%
2025-11-20	17.2500	22.0000	17.2500	22.0000	+13.872%	5	1,527	-54.227%
2025-11-19	18.5000	20.0000	17.9000	19.3200	+5.286%	25	1,526	-47.878%
2025-11-18	18.7500	20.0000	18.0000	18.3500	+12.784%	14	1,524	-45.123%
2025-11-17	15.7000	16.5500	15.7000	16.2700	+4.295%	4	1,515	-38.107%
2025-11-14	16.7300	16.7300	15.5000	15.6000	+1.299%	6	1,513	-35.449%
2025-11-13	14.9200	15.4000	14.9200	15.4000	-3.023%	2	1,515	-34.610%
2025-11-12	15.1000	15.9900	15.1000	15.8800	+6.221%	9	1,517	-36.587%
2025-11-11	15.5500	15.9500	14.9000	14.9500	-6.093%	10	1,514	-32.642%
2025-11-10	15.9500	16.4000	15.9200	15.9200	-11.556%	6	1,511	-36.746%
2025-11-07	17.4000	18.5000	17.4000	18.0000	+7.463%	116	1,438	-44.056%
2025-11-06	16.7600	17.8500	16.7500	16.7500	+9.549%	23	1,406	-39.881%
2025-11-05	15.3000	15.3500	15.2900	15.2900	+4.369%	21	1,393	-34.140%
2025-11-04	15.0000	15.3800	14.5500	14.6500	+5.396%	424	1,378	-31.263%
2025-11-03	13.9500	13.9500	13.9000	13.9000	-6.961%	7	1,390	-27.554%
2025-10-31	14.6000	15.0700	14.3200	14.9400	+13.011%	59	1,390	-32.597%
2025-10-30	12.8000	13.5500	12.5000	13.2200	+7.305%	37	1,381	-23.828%
2025-10-29	12.0500	12.3200	11.9000	12.3200	+5.299%	13	1,351	-18.263%
2025-10-28	10.7700	11.7000	10.7700	11.7000	-3.704%	111	1,355	-13.932%
2025-10-27	12.2800	12.3000	12.1500	12.1500	-6.250%	31	1,263	-17.119%
2025-10-24	13.1000	13.1000	12.7600	12.9600	-4.000%	8	1,263	-22.299%
2025-10-23	13.5000	13.5000	13.5000	13.5000	-2.668%	1	1,257	-25.407%
2025-10-22	13.2500	13.8700	13.2500	13.8700	+0.799%	3	1,256	-27.397%
2025-10-21	13.8000	13.8800	13.7600	13.7600	-2.342%	13	1,258	-26.817%
2025-10-20	13.7000	14.0900	13.7000	14.0900	-7.908%	6	1,253	-28.531%
2025-10-17	15.5000	15.5000	15.3000	15.3000	-8.053%	6	1,256	-34.183%
2025-10-16	16.6500	16.6500	16.6400	16.6400	+11.678%	10	1,262	-39.483%
2025-10-15	14.7500	14.9000	14.7500	14.9000	-1.325%	2	1,272	-32.416%
2025-10-14	15.1000	15.1000	15.1000	15.1000	-0.198%	1	1,272	-33.311%
2025-10-13	15.1300	15.1300	15.1300	15.1300	-1.433%	1	1,272	-33.443%
2025-10-10	15.3500	15.3500	15.3500	15.3500	+12.868%	10	1,271	-34.397%
2025-10-09	13.6000	13.6000	13.6000	13.6000	+1.873%	10	1,271	-25.956%
2025-10-08	13.2500	13.3500	13.2000	13.3500	-0.891%	9	1,271	-24.569%
2025-10-07	13.3000	13.5200	13.3000	13.4700	+5.647%	3	1,270	-25.241%
2025-10-06	12.8800	13.1000	12.5400	12.7500	-4.423%	26	1,270	-21.020%
2025-10-03	13.8000	13.8000	13.3400	13.3400	-4.714%	22	1,265	-24.513%
2025-10-02	14.0000	14.0000	14.0000	14.0000	+6.061%	10	1,264	-28.071%
2025-09-30	13.8000	13.8000	13.2000	13.2000	-0.752%	2	1,254	-23.712%
2025-09-29	13.3000	13.3000	13.3000	13.3000	-4.248%	10	1,255	-24.286%
2025-09-26	14.0500	14.0500	13.8900	13.8900	-8.918%	102	1,265	-27.502%
2025-09-25	15.2500	15.2500	15.2500	15.2500	+3.390%	1	1,165	-33.967%
2025-09-24	14.7500	14.7500	14.7500	14.7500	-0.203%	1	1,165	-31.729%
2025-09-23	14.5500	14.8500	14.5000	14.7800	+7.101%	15	1,165	-31.867%
2025-09-22	13.3000	13.8300	13.3000	13.8000	+4.545%	34	1,164	-27.029%
2025-09-19	13.6500	14.1000	13.2000	13.2000	-10.811%	10	1,154	-23.712%
2025-09-16	14.2000	14.8000	14.2000	14.8000	+3.136%	9	1,160	-31.959%
2025-09-15	14.8500	14.9400	14.3500	14.3500	-1.847%	33	1,157	-29.826%
2025-09-12	15.1000	15.3600	14.3500	14.6200	-5.188%	15	1,154	-31.122%
2025-09-11	15.4200	15.4200	15.4200	15.4200	-4.932%	2	1,145	-34.695%
2025-09-10	16.0500	16.2200	16.0500	16.2200	+2.013%	22	1,145	-37.916%
2025-09-09	15.5200	15.9000	15.5200	15.9000	-2.214%	5	1,125	-36.667%
2025-09-08	16.2700	16.2700	15.9600	16.2600	-5.465%	23	1,124	-38.069%
2025-09-05	17.0500	17.3000	16.7500	17.2000	+11.979%	61	1,145	-41.453%
2025-09-04	15.3600	15.3600	15.3600	15.3600	-2.476%	1	1,128	-34.440%
2025-09-03	15.5000	15.7500	15.5000	15.7500	+0.255%	23	1,127	-36.063%
2025-09-02	16.0000	16.3400	15.4100	15.7100	+3.423%	44	1,110	-35.901%
2025-08-29	15.1000	15.1900	15.1000	15.1900	-2.628%	36	1,060	-33.706%
2025-08-27	15.6000	15.6000	15.6000	15.6000	-3.406%	1	1,060	-35.449%
2025-08-26	15.4000	16.1500	15.2000	16.1500	+7.667%	8	1,059	-37.647%
2025-08-25	14.8200	15.0000	14.8200	15.0000	-0.925%	7	1,051	-32.867%
2025-08-22	15.1700	15.2700	14.6000	15.1400	-4.298%	103	1,054	-33.487%
2025-08-21	16.0500	16.2000	15.5000	15.8200	+1.410%	94	1,069	-36.346%
2025-08-20	15.5500	16.1000	15.5500	15.6000	+2.362%	23	1,039	-35.449%
2025-08-19	15.0000	15.4000	15.0000	15.2400	+5.103%	9	1,039	-33.924%
2025-08-18	14.5800	14.6000	14.5000	14.5000	+5.455%	3	1,039	-30.552%
2025-08-15	13.8800	14.0500	13.5100	13.7500	0.000%	122	1,040	-26.764%
2025-08-14	13.9500	13.9500	13.7500	13.7500	-0.362%	16	1,025	-26.764%
2025-08-13	12.7000	13.8500	12.7000	13.8000	+8.320%	5	1,024	-27.029%
2025-08-12	13.0100	13.0100	12.7400	12.7400	-4.282%	14	1,021	-20.958%
2025-08-11	13.3100	13.3100	13.3100	13.3100	-3.341%	2	1,013	-24.343%
2025-08-08	13.7700	13.7700	13.7700	13.7700	-6.959%	1	1,015	-26.870%
2025-08-07	13.9500	14.8000	13.9500	14.8000	+5.563%	45	1,015	-31.959%
2025-08-06	14.0200	14.0200	14.0200	14.0200	+3.852%	1	970	-28.174%
2025-08-05	13.0400	13.5000	12.9000	13.5000	+7.143%	18	969	-25.407%
2025-08-04	13.0000	13.0000	12.6000	12.6000	-11.268%	14	951	-20.079%
2025-08-01	14.1500	14.7500	13.7000	14.2000	+14.609%	56	942	-29.085%
2025-07-31	10.9200	12.3900	10.8800	12.3900	-16.000%	99	947	-18.725%
2025-07-30	14.9000	15.0300	14.5000	14.7500	+0.136%	14	928	-31.729%
2025-07-29	14.0800	14.9000	14.0800	14.7300	-2.579%	18	928	-31.636%
2025-07-28	14.7000	15.1200	14.7000	15.1200	+2.857%	87	931	-33.399%
2025-07-25	14.9800	15.0400	14.5000	14.7000	-1.738%	39	849	-31.497%
2025-07-24	15.5000	15.5000	14.8500	14.9600	-7.368%	14	851	-32.687%
2025-07-23	16.5500	16.6500	16.1500	16.1500	0.000%	14	852	-37.647%
2025-07-22	16.0600	16.2900	16.0600	16.1500	+5.556%	4	857	-37.647%
2025-07-21	15.7000	15.7000	15.2000	15.3000	-0.649%	14	858	-34.183%
2025-07-18	15.6000	15.6000	15.4000	15.4000	-0.645%	13	860	-34.610%
2025-07-17	15.5000	15.5000	15.5000	15.5000	-3.125%	2	850	-35.032%
2025-07-15	16.2800	16.2800	15.9800	16.0000	-3.962%	11	851	-37.063%
2025-07-14	17.1000	17.1000	16.6600	16.6600	+0.060%	3	854	-39.556%
2025-07-11	16.9500	16.9500	16.4000	16.6500	-1.596%	30	854	-39.520%
2025-07-10	16.9200	16.9200	16.9200	16.9200	+0.834%	1	860	-40.485%
2025-07-09	16.1000	16.7800	16.0000	16.7800	-3.397%	11	860	-39.988%
2025-07-08	17.7500	18.0000	17.3700	17.3700	-2.141%	21	861	-42.026%
2025-07-07	17.8000	17.8900	17.7500	17.7500	+1.371%	3	866	-43.268%
2025-07-03	17.5400	17.5900	17.3500	17.5100	-7.842%	25	875	-42.490%
2025-07-02	18.7900	19.0000	18.6000	19.0000	+2.981%	4	875	-47.000%
2025-07-01	18.4500	18.4500	18.4500	18.4500	+1.877%	4	876	-45.420%
2025-06-30	18.4900	18.6000	18.1100	18.1100	-3.926%	108	872	-44.395%
2025-06-27	18.8000	18.8500	18.8000	18.8500	-1.309%	51	822	-46.578%
2025-06-26	19.7900	19.7900	19.1000	19.1000	-3.046%	7	771	-47.277%
2025-06-25	19.4000	19.8000	19.4000	19.7000	-1.990%	71	775	-48.883%
2025-06-24	20.6000	20.6000	20.1000	20.1000	-4.739%	6	771	-49.900%
2025-06-23	21.8000	21.8000	21.1000	21.1000	-7.130%	2	767	-52.275%
2025-06-20	22.2500	22.8400	22.2500	22.7200	-1.432%	28	765	-55.678%
2025-06-17	23.6000	23.6000	23.0500	23.0500	+2.902%	2	776	-56.312%
2025-06-16	22.4000	22.4000	22.4000	22.4000	-0.885%	1	775	-55.045%
2025-06-13	22.6000	22.6000	22.6000	22.6000	-0.397%	2	774	-55.442%
2025-06-12	23.2000	23.2000	22.6900	22.6900	-0.264%	7	773	-55.619%
2025-06-11	23.2500	23.2500	22.7000	22.7500	-5.602%	11	769	-55.736%
2025-06-10	23.8000	24.1900	23.8000	24.1000	+3.879%	22	776	-58.216%
2025-06-09	23.8000	23.8000	23.2000	23.2000	-5.074%	11	774	-56.595%
2025-06-05	24.3500	24.4900	24.3200	24.4400	-3.628%	13	772	-58.797%
2025-06-04	25.7000	25.7000	25.0500	25.3600	-2.611%	8	767	-60.292%
2025-06-03	26.3200	26.4000	26.0400	26.0400	-5.993%	14	766	-61.329%
2025-05-30	27.6000	27.7000	27.6000	27.7000	0.000%	12	770	-63.646%
2025-05-29	27.0000	27.8000	27.0000	27.7000	+0.544%	14	771	-63.646%
2025-05-28	26.7000	27.7900	26.7000	27.5500	+0.621%	7	764	-63.448%
2025-05-27	27.6200	27.8000	27.2000	27.3800	-5.260%	22	768	-63.221%
2025-05-22	28.6200	28.9000	28.4500	28.9000	+5.206%	13	768	-65.156%
2025-05-20	27.5000	27.5000	27.4700	27.4700	+1.553%	7	760	-63.342%
2025-05-19	27.1300	27.1300	27.0500	27.0500	-7.458%	11	759	-62.773%
2025-05-16	29.2300	29.2300	29.2300	29.2300	+4.207%	10	759	-65.549%
2025-05-15	27.7000	28.0500	27.7000	28.0500	-2.469%	3	764	-64.100%
2025-05-14	28.8900	29.2000	28.7600	28.7600	-2.010%	5	766	-64.986%
2025-05-13	29.0000	29.9500	28.9500	29.3500	-3.327%	43	763	-65.690%
2025-05-12	31.9300	31.9300	30.1100	30.3600	-11.616%	13	748	-66.831%
2025-05-09	34.2300	34.3500	34.2300	34.3500	+4.091%	28	737	-70.684%
2025-05-08	32.9000	33.0000	32.9000	33.0000	-9.091%	7	723	-69.485%
2025-05-07	36.7000	36.7000	36.3000	36.3000	+4.310%	5	723	-72.259%
2025-05-06	34.8000	34.8500	34.8000	34.8000	+1.163%	100	726	-71.063%
2025-05-05	34.8700	34.9500	34.4000	34.4000	+0.880%	6	629	-70.727%
2025-05-02	34.1000	34.1000	34.1000	34.1000	-6.061%	2	630	-70.469%
2025-05-01	35.2000	36.8000	35.0000	36.3000	-24.375%	89	630	-72.259%
2025-04-29	49.2000	49.2000	48.0000	48.0000	-1.981%	36	670	-79.021%
2025-04-25	50.3100	50.3100	48.9700	48.9700	-24.777%	20	642	-79.436%
2025-04-21	64.8900	65.1000	64.8900	65.1000	+17.935%	2	642	-84.531%
2025-04-16	55.2000	55.2000	55.2000	55.2000	+10.224%	10	642	-81.757%
2025-04-15	49.8800	50.0800	49.8800	50.0800	-0.239%	2	652	-79.892%
2025-04-14	50.2000	50.2000	50.2000	50.2000	-4.726%	2	650	-79.940%
2025-04-11	55.7100	55.7100	52.6900	52.6900	+1.757%	4	652	-80.888%
2025-04-09	64.4100	64.7500	51.7800	51.7800	-14.413%	198	652	-80.552%
2025-04-08	60.5000	60.5000	60.5000	60.5000	-11.679%	1	584	-83.355%
2025-04-07	70.7500	75.1900	62.0000	68.5000	+4.024%	65	583	-85.299%
2025-04-04	63.5100	65.8500	61.8000	65.8500	+14.982%	16	587	-84.708%
2025-04-03	58.2500	58.2500	56.3000	57.2700	+7.047%	21	592	-82.417%
2025-04-02	53.5000	53.5000	53.5000	53.5000	+1.230%	1	597	-81.178%
2025-04-01	52.8500	52.8500	52.8500	52.8500	-8.643%	1	597	-80.946%
2025-03-31	58.4000	59.1300	57.8500	57.8500	+7.130%	5	597	-82.593%
2025-03-28	49.9000	54.0000	49.8000	54.0000	+17.137%	10	599	-81.352%
2025-03-26	46.3500	46.3500	45.2500	46.1000	+1.856%	6	599	-78.156%
2025-03-25	44.7000	45.4000	44.7000	45.2600	-1.394%	5	597	-77.751%
2025-03-24	46.4700	46.4700	45.9000	45.9000	-9.289%	3	595	-78.061%
2025-03-21	50.4100	50.6000	50.4100	50.6000	+3.139%	8	595	-80.099%
2025-03-20	49.4600	49.4600	48.1000	49.0600	-0.406%	8	598	-79.474%
2025-03-19	49.1500	49.4700	49.1000	49.2600	+3.422%	5	594	-79.557%
2025-03-17	49.5700	49.5700	47.6300	47.6300	-7.063%	2	591	-78.858%
2025-03-14	51.2500	51.2500	51.2500	51.2500	-5.408%	24	591	-80.351%
2025-03-13	53.6500	54.5500	53.6500	54.1800	-4.680%	35	550	-81.414%
2025-03-11	53.2300	56.8400	53.2100	56.8400	+17.535%	83	550	-82.284%
2025-03-06	47.1200	48.3600	44.8000	48.3600	-2.145%	10	518	-79.177%
2025-03-05	48.4000	49.4200	48.4000	49.4200	-4.410%	2	519	-79.624%
2025-03-04	52.3000	52.3000	51.7000	51.7000	+2.498%	2	518	-80.522%
2025-03-03	47.1000	50.4400	46.4000	50.4400	+3.318%	30	518	-80.036%
2025-02-28	48.6600	48.9400	48.6600	48.8200	+4.227%	24	493	-79.373%
2025-02-27	42.5000	46.8400	42.5000	46.8400	+6.819%	6	482	-78.501%
2025-02-26	43.6200	44.0200	42.6000	43.8500	-3.201%	9	479	-77.035%
2025-02-25	44.9000	45.3000	44.7500	45.3000	+8.063%	5	474	-77.770%
2025-02-24	41.4000	43.1600	41.4000	41.9200	+12.086%	45	473	-75.978%
2025-02-20	36.8800	37.4000	36.8800	37.4000	-0.267%	2	442	-73.075%
2025-02-19	39.5000	39.6000	37.5000	37.5000	-5.660%	12	442	-73.147%
2025-02-18	39.7500	39.7500	39.7500	39.7500	-0.996%	1	440	-74.667%
2025-02-14	39.9000	40.1500	39.9000	40.1500	+0.905%	4	441	-74.919%
2025-02-13	39.6500	39.7900	39.6500	39.7900	+0.328%	14	435	-74.692%
2025-02-12	40.2000	40.2000	39.4000	39.6600	+0.916%	9	435	-74.609%
2025-02-11	39.1500	39.3000	38.7100	39.3000	+1.682%	7	432	-74.377%
2025-02-10	38.6500	38.6500	38.6500	38.6500	-2.889%	1	426	-73.946%
2025-02-07	36.9500	40.3500	36.9500	39.8000	+3.916%	18	426	-74.698%
2025-02-06	38.3000	38.3000	38.3000	38.3000	-2.915%	1	426	-73.708%
2025-02-05	38.8800	39.8000	38.8800	39.4500	+0.510%	30	425	-74.474%
2025-02-04	40.0000	40.0000	38.5300	39.2500	-0.884%	111	453	-74.344%
2025-02-03	40.0000	40.0000	39.6000	39.6000	+6.252%	15	444	-74.571%
2025-01-31	38.6000	38.6000	37.2700	37.2700	-4.067%	40	449	-72.981%
2025-01-30	38.0100	39.3000	36.8000	38.8500	+28.218%	29	434	-74.080%
2025-01-28	33.3800	33.5000	30.3000	30.3000	-13.429%	75	440	-66.766%
2025-01-27	33.0500	35.0000	33.0500	35.0000	+14.716%	8	440	-71.229%
2025-01-23	30.5000	30.5100	30.5000	30.5100	+1.700%	8	444	-66.994%
2025-01-22	30.7400	30.7400	29.4500	30.0000	-13.917%	89	436	-66.433%
2025-01-21	34.8500	34.8500	34.8500	34.8500	-12.437%	1	391	-71.105%
2025-01-13	40.1000	40.1000	39.8000	39.8000	+4.188%	2	391	-74.698%
2025-01-10	38.2000	38.2000	38.2000	38.2000	+3.243%	2	390	-73.639%
2025-01-07	35.5000	37.1000	35.5000	37.0000	+5.413%	33	390	-72.784%
2025-01-06	35.1000	35.1000	35.1000	35.1000	-12.096%	4	390	-71.311%
2025-01-02	36.1400	39.9300	36.1400	39.9300	+7.425%	14	390	-74.781%
2024-12-31	36.9500	37.1700	36.9500	37.1700	+4.351%	6	387	-72.908%
2024-12-30	35.6500	36.1000	35.6000	35.6200	+1.917%	25	387	-71.729%
2024-12-27	36.2500	36.2500	34.9500	34.9500	+6.718%	204	372	-71.187%
2024-12-24	33.9300	33.9300	32.7500	32.7500	+1.080%	3	271	-69.252%
2024-12-20	36.7000	36.7000	32.4000	32.4000	-1.220%	5	271	-68.920%