Dark

MSFT20270115P410
MSFT Jan 15 2027 410.00 Put (MSFT270115P00410000)
option OPRA

EOD

Sep 29, 2026

3.76+7.429%(+0.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0000	4.0000	3.7600	3.7600	+7.429%	5	7,268	0.000%
2026-09-25	4.0200	4.0200	3.4800	3.5000	-25.373%	29	7,270	+7.429%
2026-09-24	4.9500	4.9500	4.6900	4.6900	+3.077%	12	7,283	-19.829%
2026-09-23	4.7200	4.7200	4.5500	4.5500	-8.081%	5	7,274	-17.363%
2026-09-22	4.9000	4.9500	4.8000	4.9500	-0.602%	44	7,271	-24.040%
2026-09-21	5.2200	5.2200	4.9500	4.9800	-4.231%	215	7,243	-24.498%
2026-09-18	5.5800	5.5800	5.2000	5.2000	-4.936%	12	7,199	-27.692%
2026-09-17	5.8500	5.8500	5.4700	5.4700	-10.328%	15	7,203	-31.261%
2026-09-16	6.1000	6.1000	6.1000	6.1000	+7.394%	1	7,202	-38.361%
2026-09-15	5.5000	5.6800	5.5000	5.6800	+10.291%	2	7,201	-33.803%
2026-09-14	5.6000	5.6000	5.1500	5.1500	-15.157%	3	7,202	-26.990%
2026-09-11	6.0700	6.0700	6.0700	6.0700	-11.516%	1	7,204	-38.056%
2026-09-10	7.2000	7.2000	6.4500	6.8600	+5.538%	8	7,204	-45.190%
2026-09-09	6.5000	6.5000	6.5000	6.5000	-0.154%	10	7,204	-42.154%
2026-09-08	5.6000	6.7300	5.6000	6.5100	+15.221%	36	7,199	-42.243%
2026-09-04	5.5500	5.6500	5.5500	5.6500	+17.708%	19	7,166	-33.451%
2026-09-03	4.8500	4.8500	4.6500	4.8000	-23.810%	25	7,166	-21.667%
2026-09-02	5.9900	6.4000	5.9900	6.3000	+5.882%	143	7,159	-40.317%
2026-09-01	5.9500	6.0700	5.9500	5.9500	+12.264%	7	7,123	-36.807%
2026-08-31	5.4300	5.4300	5.0500	5.3000	+2.515%	43	7,122	-29.057%
2026-08-28	6.2200	6.2200	5.1000	5.1700	-18.583%	147	7,109	-27.273%
2026-08-27	7.3000	7.3000	6.2500	6.3500	-7.299%	55	7,106	-40.787%
2026-08-26	8.0000	8.0000	6.8500	6.8500	-13.181%	56	7,118	-45.109%
2026-08-25	8.3500	8.8900	7.7500	7.8900	-7.176%	420	7,124	-52.345%
2026-08-24	8.7500	8.7900	8.4500	8.5000	-12.371%	65	7,099	-55.765%
2026-08-21	9.8500	10.0000	9.3800	9.7000	-4.433%	25	7,089	-61.237%
2026-08-20	9.7000	10.1500	9.6000	10.1500	+6.283%	117	7,090	-62.956%
2026-08-19	9.5000	9.8000	8.9500	9.5500	-5.632%	387	7,051	-60.628%
2026-08-18	10.5500	10.5500	10.1000	10.1200	-2.692%	802	7,088	-62.846%
2026-08-17	9.2500	10.4000	9.2500	10.4000	+30.000%	92	6,672	-63.846%
2026-08-14	8.3200	8.3200	7.7500	8.0000	-4.192%	143	6,703	-53.000%
2026-08-13	8.0000	8.8500	8.0000	8.3500	-5.650%	171	6,652	-54.970%
2026-08-12	8.1500	9.0000	8.0000	8.8500	+13.462%	912	6,611	-57.514%
2026-08-11	8.4000	8.6000	7.8000	7.8000	-7.143%	353	6,492	-51.795%
2026-08-10	8.8200	8.9600	7.7000	8.4000	-10.923%	140	6,414	-55.238%
2026-08-07	9.5000	9.6000	9.1000	9.4300	-6.818%	119	6,411	-60.127%
2026-08-06	11.1900	11.1900	10.0000	10.1200	-6.296%	55	6,419	-62.846%
2026-08-05	10.9000	11.5500	10.7900	10.8000	-3.139%	99	6,418	-65.185%
2026-08-04	12.5000	12.5000	10.8000	11.1500	-5.187%	36	6,446	-66.278%
2026-08-03	13.7700	14.2500	11.7000	11.7600	-26.592%	164	6,459	-68.027%
2026-07-31	19.3000	19.3000	16.0000	16.0200	-18.182%	289	6,418	-76.529%
2026-07-30	24.6500	24.6500	18.3300	19.5800	-55.297%	456	6,376	-80.797%
2026-07-29	43.6000	44.1200	43.6000	43.8000	+3.424%	4	6,545	-91.416%
2026-07-28	43.6000	43.6000	42.2500	42.3500	-7.290%	72	6,542	-91.122%
2026-07-27	46.6000	46.6000	45.4300	45.6800	-8.677%	114	6,563	-91.769%
2026-07-24	52.1300	52.2000	50.0200	50.0200	-5.534%	14	6,556	-92.483%
2026-07-23	52.8500	52.9500	52.7000	52.9500	+20.423%	15	6,550	-92.899%
2026-07-21	43.5000	43.9700	43.4000	43.9700	+2.878%	14	6,553	-91.449%
2026-07-20	48.7000	48.7000	42.5500	42.7400	-7.529%	157	6,556	-91.203%
2026-07-17	46.3500	48.2000	46.2200	46.2200	+8.523%	54	6,448	-91.865%
2026-07-16	43.9500	43.9500	42.5900	42.5900	-8.409%	8	6,447	-91.172%
2026-07-15	45.3500	46.5000	45.3500	46.5000	-9.180%	2	6,442	-91.914%
2026-07-14	51.9000	51.9000	50.4000	51.2000	+7.903%	79	6,443	-92.656%
2026-07-13	47.8000	47.8000	47.4500	47.4500	-9.273%	5	6,453	-92.076%
2026-07-10	50.1900	52.8500	50.1900	52.3000	-5.082%	4	6,453	-92.811%
2026-07-09	55.1000	55.1000	55.1000	55.1000	+12.357%	10	6,452	-93.176%
2026-07-07	48.2800	49.0400	46.7000	49.0400	-4.961%	35	6,452	-92.333%
2026-07-06	51.0800	51.6000	51.0800	51.6000	+4.032%	11	6,426	-92.713%
2026-07-02	50.4500	51.1000	49.5400	49.6000	-6.167%	13	6,427	-92.419%
2026-07-01	51.2500	52.8600	51.2500	52.8600	-13.373%	4	6,427	-92.887%
2026-06-29	54.9000	61.7500	54.9000	61.0200	+3.074%	82	6,428	-93.838%
2026-06-26	59.9000	60.3400	59.1200	59.2000	-15.801%	53	6,390	-93.649%
2026-06-25	66.3500	73.2000	66.3500	70.3100	+19.069%	43	6,411	-94.652%
2026-06-24	56.1000	59.0500	56.1000	59.0500	-1.370%	105	6,415	-93.633%
2026-06-22	57.1400	60.5900	56.9600	59.8700	+8.460%	18	6,517	-93.720%
2026-06-18	55.1100	56.3800	53.9500	55.2000	+1.322%	29	6,507	-93.188%
2026-06-17	48.2000	54.4800	48.2000	54.4800	+18.306%	18	6,507	-93.098%
2026-06-16	46.1000	47.1500	46.0500	46.0500	+7.093%	28	6,507	-91.835%
2026-06-15	44.0000	44.1000	42.5000	43.0000	-13.879%	307	6,522	-91.256%
2026-06-12	52.4000	52.6000	49.3000	49.9300	-0.736%	74	6,371	-92.469%
2026-06-11	48.2200	51.5300	47.9500	50.3000	+14.214%	66	6,363	-92.525%
2026-06-10	41.8100	44.0400	41.7200	44.0400	+4.857%	215	6,354	-91.462%
2026-06-09	38.8400	42.0100	38.8400	42.0000	+12.000%	23	6,183	-91.048%
2026-06-08	36.4000	38.6600	36.4000	37.5000	+4.196%	137	6,167	-89.973%
2026-06-05	31.9500	35.9900	31.8500	35.9900	+16.661%	120	6,158	-89.553%
2026-06-04	29.9200	30.8500	29.9200	30.8500	-4.666%	41	6,163	-87.812%
2026-06-03	28.1500	32.5000	28.1500	32.3600	+18.971%	64	6,153	-88.381%
2026-06-02	26.4500	27.5000	26.2000	27.2000	+27.162%	116	6,130	-86.176%
2026-06-01	19.7500	22.4600	19.7500	21.3900	-9.899%	162	6,179	-82.422%
2026-05-29	27.4000	27.5500	23.7400	23.7400	-23.122%	128	6,238	-84.162%
2026-05-28	30.5000	31.7300	30.2500	30.8800	-13.404%	141	6,289	-87.824%
2026-05-27	35.9200	35.9200	35.6600	35.6600	+3.512%	16	6,256	-89.456%
2026-05-26	34.0000	34.5900	33.9000	34.4500	+2.990%	272	6,256	-89.086%
2026-05-22	33.7500	33.7500	32.9500	33.4500	-1.762%	17	6,134	-88.759%
2026-05-21	31.5000	34.0500	31.5000	34.0500	+1.039%	75	6,129	-88.957%
2026-05-20	36.1500	36.1500	33.4200	33.7000	-0.999%	66	6,129	-88.843%
2026-05-19	30.0000	34.2000	30.0000	34.0400	+3.308%	24	6,200	-88.954%
2026-05-18	34.1700	34.7000	32.4500	32.9500	+2.171%	204	6,200	-88.589%
2026-05-15	35.0000	35.0000	31.7400	32.2500	-14.592%	164	6,200	-88.341%
2026-05-14	38.0500	38.6000	37.7600	37.7600	-3.550%	25	6,194	-90.042%
2026-05-13	40.0000	40.5200	39.0300	39.1500	+5.185%	89	6,204	-90.396%
2026-05-12	37.6500	37.6500	36.5000	37.2200	+2.112%	202	6,204	-89.898%
2026-05-11	37.0000	37.7000	36.1000	36.4500	+5.347%	1,395	6,204	-89.684%
2026-05-08	34.0000	35.0000	33.9000	34.6000	+7.923%	126	4,865	-89.133%
2026-05-07	30.6500	32.0600	30.1000	32.0600	-7.688%	69	4,871	-88.272%
2026-05-06	36.6500	36.6500	33.4000	34.7300	-1.893%	59	4,916	-89.174%
2026-05-05	35.6000	36.3300	34.5900	35.4000	+0.597%	38	4,897	-89.379%
2026-05-04	33.0000	35.2500	33.0000	35.1900	+2.745%	68	4,885	-89.315%
2026-05-01	35.9400	36.5000	34.0500	34.2500	-9.151%	65	4,839	-89.022%
2026-04-30	38.0000	41.6000	37.6500	37.7000	+11.209%	49	4,839	-90.027%
2026-04-29	34.3000	34.6700	33.8500	33.9000	+1.497%	72	4,814	-88.909%
2026-04-28	33.1000	33.4000	32.7000	33.4000	-0.743%	26	4,815	-88.743%
2026-04-27	35.8700	36.4100	33.6500	33.6500	-3.582%	14	4,836	-88.826%
2026-04-24	36.6700	36.8500	34.9000	34.9000	-6.734%	54	4,831	-89.226%
2026-04-23	35.2700	38.6500	35.2700	37.4200	+20.515%	5	4,853	-89.952%
2026-04-22	32.1000	32.4000	30.8500	31.0500	-8.136%	63	4,858	-87.890%
2026-04-21	34.5000	34.5000	32.9000	33.8000	-4.923%	332	4,680	-88.876%
2026-04-20	35.9500	36.5000	35.5500	35.5500	+2.746%	135	4,680	-89.423%
2026-04-17	34.2000	35.0500	32.4800	34.6000	-5.722%	140	4,583	-89.133%
2026-04-16	37.3800	39.0000	36.7000	36.7000	-7.882%	45	4,543	-89.755%
2026-04-15	44.8600	44.8600	39.0700	39.8400	-17.618%	79	4,544	-90.562%
2026-04-14	49.5500	49.5500	47.3800	48.3600	-8.061%	18	4,564	-92.225%
2026-04-13	56.1100	56.1100	52.6000	52.6000	-10.468%	21	4,560	-92.852%
2026-04-10	57.9600	58.8000	57.9600	58.7500	-1.011%	3	4,564	-93.600%
2026-04-09	60.0000	60.0000	56.9000	59.3500	+8.600%	14	4,563	-93.665%
2026-04-08	52.6200	54.6500	52.6200	54.6500	-7.058%	8	4,553	-93.120%
2026-04-07	58.6000	58.8000	58.6000	58.8000	+2.386%	2	4,554	-93.605%
2026-04-06	57.4300	57.4300	57.4300	57.4300	-1.560%	15	4,555	-93.453%
2026-04-02	59.6800	59.6800	58.3400	58.3400	-1.503%	3	4,552	-93.555%
2026-04-01	59.3800	59.6500	58.6500	59.2300	+0.084%	19	4,552	-93.652%
2026-03-31	60.1000	60.1000	59.1800	59.1800	-12.830%	4	4,552	-93.647%
2026-03-30	63.5900	67.8900	63.3500	67.8900	-0.629%	22	4,552	-94.462%
2026-03-27	66.0000	68.3200	65.9300	68.3200	+9.225%	41	4,574	-94.496%
2026-03-26	57.9800	62.5500	57.9800	62.5500	+5.945%	32	4,576	-93.989%
2026-03-25	59.4900	59.8300	58.9900	59.0400	+2.965%	38	4,575	-93.631%
2026-03-24	54.4000	58.6000	54.4000	57.3400	+11.665%	36	4,591	-93.443%
2026-03-23	51.5500	51.9000	50.5300	51.3500	-6.721%	110	4,597	-92.678%
2026-03-20	51.1500	55.1000	51.1500	55.0500	+9.880%	49	4,490	-93.170%
2026-03-19	48.7500	50.1500	48.6000	50.1000	+4.266%	31	4,457	-92.495%
2026-03-18	47.7000	48.1000	47.0500	48.0500	+8.221%	36	4,447	-92.175%
2026-03-17	44.9800	45.3000	44.4000	44.4000	-0.782%	7	4,423	-91.532%
2026-03-16	46.2000	46.2000	44.7500	44.7500	-7.827%	37	4,424	-91.598%
2026-03-13	45.7200	49.1200	44.9000	48.5500	+8.613%	95	4,413	-92.255%
2026-03-12	44.6500	44.9000	43.7000	44.7000	+0.789%	112	4,433	-91.588%
2026-03-11	45.2000	45.7500	44.3500	44.3500	-1.663%	54	4,392	-91.522%
2026-03-10	45.0000	45.4300	44.3500	45.1000	+3.774%	22	4,347	-91.663%
2026-03-09	46.0000	46.0000	43.4600	43.4600	-2.117%	211	4,338	-91.348%
2026-03-06	43.5500	44.4000	42.8500	44.4000	+1.024%	43	4,246	-91.532%
2026-03-05	46.0000	46.0000	43.0700	43.9500	-2.116%	151	4,233	-91.445%
2026-03-04	45.5900	45.9100	42.9100	44.9000	0.000%	46	4,100	-91.626%
2026-03-03	50.4200	50.4200	44.9000	44.9000	-4.060%	19	4,071	-91.626%
2026-03-02	48.8400	48.8400	46.8000	46.8000	-7.638%	483	4,067	-91.966%
2026-02-27	50.8000	50.9500	49.8000	50.6700	+8.385%	113	3,682	-92.579%
2026-02-26	43.8000	46.9500	43.8000	46.7500	-0.426%	32	3,588	-91.957%
2026-02-25	47.5000	47.5000	46.1000	46.9500	-9.205%	16	3,566	-91.991%
2026-02-24	54.4500	54.4500	51.7100	51.7100	-5.032%	89	3,566	-92.729%
2026-02-23	50.2300	54.4500	50.2300	54.4500	+16.346%	31	3,501	-93.095%
2026-02-20	47.5000	47.5000	46.0500	46.8000	0.000%	109	3,481	-91.966%
2026-02-19	45.6300	47.3500	45.1200	46.8000	+2.183%	23	3,508	-91.966%
2026-02-18	45.6000	45.8500	44.5000	45.8000	-3.171%	85	3,505	-91.790%
2026-02-17	49.1000	49.1000	46.7000	47.3000	+1.852%	34	3,499	-92.051%
2026-02-13	46.6400	46.6400	44.8000	46.4400	+4.289%	131	3,489	-91.904%
2026-02-12	45.5500	47.4600	44.0500	44.5300	-0.269%	136	3,489	-91.556%
2026-02-11	40.0000	45.5700	40.0000	44.6500	+14.487%	194	3,436	-91.579%
2026-02-10	38.4000	39.0000	37.0400	39.0000	-2.500%	129	3,399	-90.359%
2026-02-09	43.4700	43.4700	39.0000	40.0000	-12.949%	121	3,395	-90.600%
2026-02-06	48.3000	48.5700	45.9500	45.9500	-9.028%	858	3,283	-91.817%
2026-02-05	42.0000	50.5500	42.0000	50.5100	+34.335%	156	2,703	-92.556%
2026-02-04	40.0500	40.0500	37.2000	37.6000	-6.931%	209	2,690	-90.000%
2026-02-03	37.0000	41.2000	37.0000	40.4000	+17.579%	220	2,617	-90.693%
2026-02-02	33.4200	34.9100	32.4700	34.3600	+3.307%	98	2,478	-89.057%
2026-01-30	32.1100	34.2500	31.1500	33.2600	-1.569%	76	2,389	-88.695%
2026-01-29	29.0000	36.7500	29.0000	33.7900	+69.543%	843	2,321	-88.872%
2026-01-28	19.4800	20.2000	19.4000	19.9300	+1.944%	437	2,248	-81.134%
2026-01-27	20.5000	20.5000	18.7000	19.5500	-8.645%	424	2,108	-80.767%
2026-01-26	23.4500	23.4500	21.1500	21.4000	-4.889%	56	1,923	-82.430%
2026-01-23	24.3500	24.4000	21.7000	22.5000	-14.122%	140	1,892	-83.289%
2026-01-22	25.8800	26.2000	25.8800	26.2000	-13.674%	15	1,896	-85.649%
2026-01-21	26.4500	30.3500	25.5000	30.3500	+21.400%	36	1,896	-87.611%
2026-01-20	25.3500	25.4500	24.0000	25.0000	+9.075%	61	1,909	-84.960%
2026-01-16	24.8000	24.8000	22.6000	22.9200	-8.867%	154	1,778	-83.595%
2026-01-15	23.6600	25.1500	23.6600	25.1500	+3.285%	106	1,778	-85.050%
2026-01-14	23.0500	24.3500	23.0500	24.3500	+9.932%	6	1,706	-84.559%
2026-01-13	21.2000	22.1500	21.2000	22.1500	+16.273%	27	1,704	-83.025%
2026-01-12	19.7900	19.7900	19.0500	19.0500	-1.550%	4	1,702	-80.262%
2026-01-09	19.4500	19.5000	19.3500	19.3500	-3.008%	33	1,703	-80.568%
2026-01-08	19.4000	20.1000	19.4000	19.9500	+14.000%	125	1,690	-81.153%
2026-01-07	17.6000	17.6000	17.5000	17.5000	-14.883%	1,044	1,664	-78.514%
2026-01-05	21.4900	21.4900	20.3000	20.5600	-6.545%	40	873	-81.712%
2026-01-02	21.1000	22.0000	21.0500	22.0000	+16.711%	11	862	-82.909%
2025-12-31	18.4500	18.8500	18.4500	18.8500	+5.014%	2	858	-80.053%
2025-12-30	17.9000	17.9500	17.9000	17.9500	-3.598%	4	858	-79.053%
2025-12-26	18.5000	18.6200	18.5000	18.6200	+1.031%	13	858	-79.807%
2025-12-24	18.4300	18.4300	18.4300	18.4300	-10.141%	1	856	-79.598%
2025-12-19	20.4000	20.5100	20.4000	20.5100	-0.678%	2	856	-81.667%
2025-12-18	20.3000	20.6500	20.2500	20.6500	-10.217%	46	855	-81.792%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+6.729%	1	825	-83.652%
2025-12-11	22.1500	22.3500	21.3000	21.5500	-6.100%	54	828	-82.552%
2025-12-10	23.4000	23.4000	22.9500	22.9500	+5.034%	12	780	-83.617%
2025-12-05	22.0500	22.0500	21.8500	21.8500	-2.673%	14	770	-82.792%
2025-12-04	22.9100	22.9100	22.4000	22.4500	+4.809%	41	770	-83.252%
2025-12-03	23.0700	23.0700	21.1500	21.4200	+4.795%	39	734	-82.446%
2025-11-28	20.4400	20.4400	20.4400	20.4400	-1.113%	2	734	-81.605%
2025-11-26	20.6500	20.6700	20.6500	20.6700	-13.333%	6	728	-81.809%
2025-11-25	24.0000	24.0500	23.8500	23.8500	+2.669%	18	728	-84.235%
2025-11-24	23.2300	23.2300	23.2300	23.2300	-3.530%	1	716	-83.814%
2025-11-21	26.5500	26.5500	24.0800	24.0800	+19.801%	15	716	-84.385%
2025-11-20	20.1000	20.1000	20.1000	20.1000	-3.828%	1	715	-81.294%
2025-11-19	21.3000	21.3000	20.9000	20.9000	-2.199%	2	716	-82.010%
2025-11-18	21.3700	21.3700	21.3700	21.3700	+14.278%	1	716	-82.405%
2025-11-14	18.7000	18.7000	18.7000	18.7000	+1.355%	1	716	-79.893%
2025-11-12	18.4500	18.4500	18.4500	18.4500	+4.237%	1	717	-79.621%
2025-11-11	17.7000	17.7000	17.7000	17.7000	-4.065%	1	716	-78.757%
2025-11-10	18.4500	18.4500	18.4500	18.4500	-3.403%	2	716	-79.621%
2025-11-06	20.0000	20.0000	19.1000	19.1000	+19.375%	24	716	-80.314%
2025-11-03	15.7500	16.0000	15.6500	16.0000	-2.200%	23	687	-76.500%
2025-10-31	16.3600	16.3600	16.3600	16.3600	+9.067%	6	687	-77.017%
2025-10-30	15.0000	15.0000	15.0000	15.0000	+7.681%	9	681	-74.933%
2025-10-29	13.7800	13.9400	13.7100	13.9300	+7.651%	4	679	-73.008%
2025-10-28	12.9500	13.3900	12.9400	12.9400	-4.993%	78	679	-70.943%
2025-10-27	13.6200	13.6200	13.6200	13.6200	-7.157%	1	602	-72.394%
2025-10-24	14.4600	14.6700	14.4600	14.6700	-6.022%	2	602	-74.369%
2025-10-22	15.4200	15.6100	15.4200	15.6100	+0.645%	2	602	-75.913%
2025-10-21	15.4600	15.5100	15.4400	15.5100	-7.014%	12	602	-75.758%
2025-10-15	16.5400	16.6800	16.5400	16.6800	-1.418%	2	608	-77.458%
2025-10-10	17.0900	17.2500	16.9000	16.9200	+12.276%	7	608	-77.778%
2025-10-08	15.0700	15.0700	15.0700	15.0700	-2.143%	3	609	-75.050%
2025-10-03	15.4000	15.4000	15.4000	15.4000	-5.521%	1	606	-75.584%
2025-10-02	16.3000	16.3000	16.3000	16.3000	+5.502%	1	605	-76.933%
2025-09-30	15.6000	15.6000	15.3000	15.4500	-2.091%	3	604	-75.663%
2025-09-26	15.9900	15.9900	15.7800	15.7800	-3.486%	2	603	-76.172%
2025-09-23	15.9800	16.5500	15.9800	16.3500	+8.638%	40	618	-77.003%
2025-09-22	15.0500	15.0500	15.0500	15.0500	-5.583%	20	587	-75.017%
2025-09-18	16.3000	16.3500	15.9400	15.9400	-3.686%	3	587	-76.412%
2025-09-17	16.5500	16.5500	16.5500	16.5500	+2.795%	1	588	-77.281%
2025-09-16	16.1000	16.1000	16.1000	16.1000	-5.294%	1	587	-76.646%
2025-09-12	16.7700	17.0000	16.7700	17.0000	-6.900%	2	587	-77.882%
2025-09-10	17.9900	18.2600	17.9900	18.2600	+1.670%	2	587	-79.409%
2025-09-08	17.9600	17.9600	17.9600	17.9600	-6.067%	1	587	-79.065%
2025-09-05	18.4000	19.3600	18.4000	19.1200	+12.802%	12	587	-80.335%
2025-09-04	16.5900	17.0500	16.5900	16.9500	-4.237%	41	586	-77.817%
2025-09-03	17.7000	17.7000	17.7000	17.7000	-3.067%	15	551	-78.757%
2025-09-02	18.0200	18.2600	18.0200	18.2600	+8.690%	2	566	-79.409%
2025-08-29	16.8600	16.8600	16.8000	16.8000	+0.780%	2	566	-77.619%
2025-08-28	16.4300	16.6700	16.4300	16.6700	-1.068%	2	566	-77.445%
2025-08-27	16.7200	16.8500	16.7200	16.8500	-2.601%	2	565	-77.685%
2025-08-26	17.1300	17.3000	17.1300	17.3000	+1.170%	16	563	-78.266%
2025-08-25	17.1000	17.1000	17.1000	17.1000	-3.390%	1	563	-78.012%
2025-08-21	17.5500	17.7000	17.5500	17.7000	+0.568%	11	563	-78.757%
2025-08-20	18.0000	18.0000	17.6000	17.6000	+4.142%	3	563	-78.636%
2025-08-19	16.9000	16.9000	16.9000	16.9000	+10.098%	4	565	-77.751%
2025-08-15	15.3500	15.3500	15.3500	15.3500	+0.656%	16	565	-75.505%
2025-08-14	15.2500	15.2500	15.2500	15.2500	-0.974%	1	565	-75.344%
2025-08-13	14.2000	15.4000	14.2000	15.4000	+8.146%	3	565	-75.584%
2025-08-12	14.4000	14.4000	14.2400	14.2400	-11.000%	11	565	-73.596%
2025-08-07	15.5000	16.0000	15.4000	16.0000	+8.918%	4	565	-76.500%
2025-08-05	14.6900	14.6900	14.6900	14.6900	-7.319%	7	562	-74.404%
2025-08-01	15.8500	15.8500	15.8500	15.8500	-5.655%	1	569	-76.278%
2025-07-30	16.8000	16.8000	16.8000	16.8000	+0.299%	2	569	-77.619%
2025-07-29	16.1000	16.7700	16.1000	16.7500	-0.593%	10	569	-77.552%
2025-07-28	16.8500	16.8500	16.8500	16.8500	+3.692%	3	569	-77.685%
2025-07-25	16.7400	16.7900	16.1500	16.2500	-2.695%	42	569	-76.862%
2025-07-24	16.6000	16.7900	16.6000	16.7000	-7.735%	4	568	-77.485%
2025-07-22	18.1500	18.2400	18.0500	18.1000	+5.848%	12	568	-79.227%
2025-07-21	17.1400	17.1900	17.0500	17.1000	-0.870%	9	568	-78.012%
2025-07-18	17.4000	17.4000	17.2200	17.2500	-0.576%	5	568	-78.203%
2025-07-17	17.8500	17.8500	17.3500	17.3500	-5.962%	6	569	-78.329%
2025-07-16	18.4500	18.4500	18.4500	18.4500	+2.500%	20	567	-79.621%
2025-07-15	18.7000	18.7000	18.0000	18.0000	-3.278%	2	587	-79.111%
2025-07-14	18.6100	18.6100	18.6100	18.6100	+1.973%	30	587	-79.796%
2025-07-11	18.2500	18.2500	18.2500	18.2500	-3.947%	15	587	-79.397%
2025-07-09	18.1500	19.0000	18.0000	19.0000	-2.364%	8	587	-80.211%
2025-07-08	19.4500	19.5000	19.4400	19.4600	-3.039%	30	587	-80.678%
2025-07-07	19.8400	20.1500	19.6500	20.0700	+1.620%	6	582	-81.266%
2025-07-03	19.9000	19.9000	19.4800	19.7500	-7.710%	14	581	-80.962%
2025-07-02	21.4000	21.4000	21.4000	21.4000	+1.182%	1	581	-82.430%
2025-07-01	20.5300	21.2900	20.5300	21.1500	+3.931%	3	580	-82.222%
2025-06-30	20.3500	20.3500	20.3500	20.3500	-3.783%	2	581	-81.523%
2025-06-26	21.2500	21.2500	21.1000	21.1500	-3.907%	5	580	-82.222%
2025-06-25	21.9500	22.0100	21.6000	22.0100	-2.395%	20	580	-82.917%
2025-06-24	22.6500	22.6500	22.4500	22.5500	-5.609%	12	576	-83.326%
2025-06-23	24.8600	24.8600	23.4200	23.8900	-3.902%	230	576	-84.261%
2025-06-20	24.6900	24.8600	24.6900	24.8600	-1.074%	30	630	-84.875%
2025-06-18	26.0500	26.0500	24.8700	25.1300	-2.027%	19	652	-85.038%
2025-06-17	25.6500	25.6500	25.6500	25.6500	+3.846%	50	652	-85.341%
2025-06-16	24.7000	24.7000	24.7000	24.7000	-1.437%	1	730	-84.777%
2025-06-12	25.0500	25.1000	24.8000	25.0600	-1.144%	299	730	-84.996%
2025-06-11	25.3500	25.3500	25.3500	25.3500	-5.410%	10	1,028	-85.168%
2025-06-10	26.8400	26.8900	26.7500	26.8000	+4.361%	6	1,028	-85.970%
2025-06-09	26.6300	26.6300	25.6800	25.6800	-2.727%	9	1,027	-85.358%
2025-06-06	26.4000	26.4000	26.4000	26.4000	-2.186%	2	1,021	-85.758%
2025-06-05	27.0900	27.1900	26.9900	26.9900	-3.950%	9	1,021	-86.069%
2025-06-04	28.4500	28.4500	28.1000	28.1000	-3.204%	3	1,016	-86.619%
2025-06-03	29.3500	29.3500	29.0300	29.0300	-1.826%	6	1,015	-87.048%
2025-06-02	29.5700	29.5700	29.5700	29.5700	-3.208%	1	1,015	-87.284%
2025-05-28	30.6900	30.6900	30.5500	30.5500	+0.825%	2	1,015	-87.692%
2025-05-27	30.1100	30.3900	30.1100	30.3000	-5.016%	7	1,015	-87.591%
2025-05-22	31.9500	31.9500	31.3500	31.9000	+4.693%	98	1,013	-88.213%
2025-05-20	30.5500	30.5500	30.4700	30.4700	+0.727%	2	1,015	-87.660%
2025-05-19	30.2000	30.2500	30.2000	30.2500	-5.763%	2	1,015	-87.570%
2025-05-16	32.1000	32.1000	32.1000	32.1000	+1.071%	50	1,016	-88.287%
2025-05-15	30.7100	31.7600	30.7100	31.7600	-1.213%	7	1,041	-88.161%
2025-05-14	31.9200	32.1500	31.9200	32.1500	-1.682%	2	1,041	-88.305%
2025-05-13	32.3000	33.1000	32.0000	32.7000	-1.357%	58	1,041	-88.502%
2025-05-12	34.1500	34.1500	33.1500	33.1500	-10.887%	52	1,026	-88.658%
2025-05-09	37.2000	37.2000	37.2000	37.2000	+2.030%	70	1,012	-89.892%
2025-05-08	36.4600	36.4600	36.4600	36.4600	-5.052%	1	1,012	-89.687%
2025-05-02	37.7500	38.4100	37.3500	38.4000	-5.068%	90	1,012	-90.208%
2025-05-01	38.4100	40.4500	38.4100	40.4500	-28.722%	15	993	-90.705%
2025-04-30	56.8000	56.8000	56.7500	56.7500	+5.385%	2	986	-93.374%
2025-04-28	53.8500	53.8500	53.8500	53.8500	-0.554%	1	985	-93.018%
2025-04-25	55.0800	55.0800	54.1500	54.1500	-6.557%	202	984	-93.056%
2025-04-24	57.7500	57.9500	57.7500	57.9500	-1.979%	21	883	-93.512%
2025-04-23	60.3900	60.5200	59.1200	59.1200	-13.441%	347	863	-93.640%
2025-04-22	68.3000	68.3000	68.3000	68.3000	+23.285%	1	558	-94.495%
2025-04-09	73.8200	73.8400	55.4000	55.4000	-23.269%	16	558	-93.213%
2025-04-07	77.2500	77.2500	72.2000	72.2000	+0.487%	25	554	-94.792%
2025-04-04	71.9000	71.9000	71.7500	71.8500	+13.150%	12	554	-94.767%
2025-03-31	64.7000	64.7000	63.5000	63.5000	+7.938%	52	550	-94.079%
2025-03-28	58.8200	58.8300	58.8200	58.8300	+12.809%	400	526	-93.609%
2025-03-27	51.8500	52.2000	51.8500	52.1500	+3.884%	25	326	-92.790%
2025-03-26	50.2000	50.2000	50.2000	50.2000	+0.300%	63	349	-92.510%
2025-03-25	49.8700	50.0500	49.6000	50.0500	-2.740%	13	349	-92.488%
2025-03-24	51.4600	51.4600	51.4600	51.4600	-8.222%	1	343	-92.693%
2025-03-21	56.0700	56.0700	56.0700	56.0700	+7.106%	2	343	-93.294%
2025-03-20	55.0800	55.0800	52.3500	52.3500	-3.927%	2	343	-92.818%
2025-03-19	54.4600	54.4900	54.4600	54.4900	-0.620%	5	344	-93.100%
2025-03-14	54.8300	54.8300	54.8300	54.8300	-4.859%	2	343	-93.142%
2025-03-10	57.6300	57.6300	57.6300	57.6300	+4.119%	1	342	-93.476%
2025-03-07	54.8900	56.6500	53.7500	55.3500	+7.643%	58	342	-93.207%
2025-03-05	51.4200	51.4200	51.4200	51.4200	-10.807%	1	341	-92.688%
2025-03-04	57.6500	57.6500	57.6500	57.6500	+7.878%	20	340	-93.478%
2025-02-28	53.4400	53.4400	53.4400	53.4400	+6.816%	2	340	-92.964%
2025-02-27	49.2600	50.0300	49.2600	50.0300	+0.563%	3	339	-92.485%
2025-02-26	49.8200	49.9100	49.7500	49.7500	-1.054%	86	337	-92.442%
2025-02-25	50.2800	50.2800	50.2800	50.2800	+7.551%	1	294	-92.522%
2025-02-24	47.6700	47.6700	46.7500	46.7500	+4.306%	2	294	-91.957%
2025-02-21	44.8200	44.8200	44.8200	44.8200	+9.370%	2	294	-91.611%
2025-02-20	40.9800	40.9800	40.9800	40.9800	-5.467%	1	294	-90.825%
2025-02-19	44.0000	44.0000	43.3500	43.3500	-0.914%	3	293	-91.326%
2025-02-13	43.7500	43.7500	43.7500	43.7500	-0.568%	3	290	-91.406%
2025-02-12	44.0000	44.0000	44.0000	44.0000	+2.588%	3	290	-91.455%
2025-02-10	42.4100	42.8900	42.4100	42.8900	+0.047%	7	287	-91.233%
2025-02-07	42.8700	42.8700	42.8700	42.8700	+3.127%	2	286	-91.229%
2025-02-06	42.3600	42.3600	41.5700	41.5700	-5.886%	6	286	-90.955%
2025-02-05	43.2600	44.1700	43.2200	44.1700	+1.122%	5	282	-91.487%
2025-02-04	44.3500	45.3300	42.8000	43.6800	-1.176%	71	278	-91.392%
2025-02-03	44.5600	44.5600	44.2000	44.2000	+4.591%	2	292	-91.493%
2025-01-31	42.6300	42.6300	41.5300	42.2600	-1.492%	6	292	-91.103%
2025-01-30	40.3000	43.4700	40.3000	42.9000	+24.276%	24	290	-91.235%
2025-01-29	34.5200	34.5200	34.5200	34.5200	-6.954%	1	289	-89.108%
2025-01-27	37.1000	37.1000	37.1000	37.1000	+11.078%	1	289	-89.865%
2025-01-24	33.2000	33.4000	33.2000	33.4000	-1.533%	4	290	-88.743%
2025-01-23	33.0000	34.0000	33.0000	33.9200	-11.343%	11	290	-88.915%
2025-01-21	38.2600	38.2600	38.2600	38.2600	-11.476%	5	280	-90.173%
2025-01-14	43.2200	43.2200	43.2200	43.2200	-0.162%	1	280	-91.300%
2025-01-13	43.2900	43.2900	43.2900	43.2900	+0.815%	100	279	-91.314%
2025-01-10	44.0500	44.0500	42.9400	42.9400	+0.822%	8	189	-91.244%
2025-01-02	41.2200	43.7800	41.2200	42.5900	+7.741%	3	192	-91.172%
2024-12-30	40.0200	40.0200	39.5300	39.5300	+1.307%	2	190	-90.488%
2024-12-27	40.0000	40.0000	39.0200	39.0200	+8.389%	4	189	-90.364%
2024-12-26	36.0000	36.0000	36.0000	36.0000	-4.636%	1	187	-89.556%
2024-12-23	37.7500	37.7500	37.7500	37.7500	-0.264%	2	186	-90.040%
2024-12-18	36.0500	37.8500	36.0500	37.8500	+15.256%	3	186	-90.066%
2024-12-17	32.8400	32.8400	32.8400	32.8400	+0.767%	2	189	-88.551%
2024-12-12	32.5100	33.2200	32.5100	32.5900	-3.437%	6	191	-88.463%
2024-12-11	34.0000	34.0000	33.7500	33.7500	-1.603%	6	191	-88.859%
2024-12-10	34.5800	34.5800	34.3000	34.3000	0.000%	3	191	-89.038%
2024-12-09	34.3000	34.3000	34.3000	34.3000	-4.324%	1	191	-89.038%
2024-12-06	35.9100	36.2500	35.7500	35.8500	+0.589%	360	191	-89.512%
2024-12-05	35.6400	35.6400	35.6400	35.6400	-3.284%	2	166	-89.450%
2024-12-04	36.8500	36.8500	36.8500	36.8500	-4.435%	1	164	-89.796%
2024-12-03	38.5600	38.5600	38.5600	38.5600	+0.863%	1	165	-90.249%
2024-12-02	38.1700	38.2300	38.1700	38.2300	-8.976%	2	164	-90.165%
2024-11-29	42.0000	42.0000	42.0000	42.0000	+6.599%	60	164	-91.048%
2024-11-26	40.1600	40.1600	39.4000	39.4000	-8.308%	2	194	-90.457%
2024-11-25	42.9700	42.9700	42.9700	42.9700	-1.173%	1	195	-91.250%
2024-11-22	43.4800	43.4800	43.4800	43.4800	-1.182%	2	194	-91.352%
2024-11-21	44.4300	44.4300	44.0000	44.0000	-1.434%	2	192	-91.455%
2024-11-20	44.4000	44.8500	44.4000	44.6400	+3.621%	8	192	-91.577%