Dark

MSFT20270115P420
MSFT Jan 15 2027 420.00 Put (MSFT270115P00420000)
option OPRA

EOD

Sep 29, 2026

4.90+2.941%(+0.14)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0500	5.1500	4.6300	4.9000	+2.941%	23	7,428	0.000%
2026-09-28	5.2500	5.2500	4.5300	4.7600	+11.475%	29	7,427	+2.941%
2026-09-25	5.0000	5.0200	4.1500	4.2700	-31.680%	53	7,427	+14.754%
2026-09-24	6.3000	6.3200	6.2500	6.2500	+7.759%	52	7,430	-21.600%
2026-09-23	5.6600	6.1000	5.6600	5.8000	-5.074%	7	7,480	-15.517%
2026-09-22	6.2000	6.4000	6.1000	6.1100	+1.327%	430	7,078	-19.804%
2026-09-21	6.5400	6.5500	6.0000	6.0300	-9.595%	51	7,405	-18.740%
2026-09-17	7.0000	7.0000	6.6700	6.6700	-12.121%	71	7,376	-26.537%
2026-09-16	7.7000	7.7300	7.3100	7.5900	+2.429%	52	7,381	-35.441%
2026-09-15	6.7500	7.5500	6.7500	7.4100	+23.500%	333	7,344	-33.873%
2026-09-14	6.2500	6.2500	5.8500	6.0000	-19.571%	39	7,489	-18.333%
2026-09-11	7.5300	7.5300	7.1500	7.4600	-11.190%	4	7,475	-34.316%
2026-09-10	8.8000	8.8000	8.0500	8.4000	0.000%	38	7,473	-41.667%
2026-09-09	8.3000	8.4000	8.3000	8.4000	+4.608%	21	7,455	-41.667%
2026-09-08	8.5000	8.5000	8.0000	8.0300	+13.099%	42	7,442	-38.979%
2026-09-04	6.7000	7.1000	6.7000	7.1000	+18.333%	2	7,437	-30.986%
2026-09-03	7.0500	7.0500	5.8000	6.0000	-23.469%	368	7,437	-18.333%
2026-09-02	7.6300	7.9500	7.6300	7.8400	+5.235%	8	7,554	-37.500%
2026-09-01	7.3500	7.5000	7.1000	7.4500	+14.615%	24	7,552	-34.228%
2026-08-31	6.7500	6.8000	6.2500	6.5000	+5.691%	244	7,550	-24.615%
2026-08-28	7.6000	7.6000	6.1500	6.1500	-20.951%	67	7,665	-20.325%
2026-08-27	8.7500	8.7500	7.6500	7.7800	-8.471%	20	7,657	-37.018%
2026-08-26	8.8500	9.1500	8.5000	8.5000	-14.055%	41	7,652	-42.353%
2026-08-25	10.1000	10.5500	9.6500	9.8900	-3.981%	85	7,632	-50.455%
2026-08-24	11.2000	11.2000	10.3000	10.3000	-11.966%	142	7,609	-52.427%
2026-08-21	10.8000	12.1500	10.8000	11.7000	-3.704%	192	7,567	-58.120%
2026-08-20	11.6500	12.4000	11.6500	12.1500	+2.966%	242	7,416	-59.671%
2026-08-19	12.2500	12.2500	11.0000	11.8000	-2.479%	343	7,306	-58.475%
2026-08-18	12.5000	12.5000	11.8500	12.1000	-3.968%	182	7,092	-59.504%
2026-08-17	11.0000	12.6000	11.0000	12.6000	+29.231%	49	7,090	-61.111%
2026-08-14	10.0500	10.0500	9.4500	9.7500	-1.015%	47	7,077	-49.744%
2026-08-13	9.8000	10.5000	9.7000	9.8500	-5.742%	41	7,069	-50.254%
2026-08-12	9.9300	11.0000	9.9300	10.4500	+10.582%	304	7,061	-53.110%
2026-08-11	10.2500	10.3600	9.4500	9.4500	-5.876%	100	7,027	-48.148%
2026-08-10	10.0400	10.2000	9.2500	10.0400	-9.304%	131	7,009	-51.195%
2026-08-07	11.8500	11.9000	10.8000	11.0700	-9.262%	67	7,010	-55.736%
2026-08-06	12.3500	12.8500	12.0500	12.2000	-12.104%	171	7,007	-59.836%
2026-08-05	13.2500	13.8800	12.7500	13.8800	+8.438%	86	6,983	-64.697%
2026-08-04	15.5000	15.5000	12.7500	12.8000	-8.897%	2,549	6,995	-61.719%
2026-08-03	15.8100	15.8100	13.7800	14.0500	-27.689%	652	6,200	-65.125%
2026-07-31	22.7600	22.7600	19.3500	19.4300	-12.596%	163	5,656	-74.781%
2026-07-30	27.9300	29.5900	21.6000	22.2300	-53.736%	605	5,704	-77.958%
2026-07-29	50.8100	51.7000	47.8000	48.0500	-5.227%	43	5,808	-89.802%
2026-07-28	48.8600	51.5500	47.5500	50.7000	-1.649%	166	5,792	-90.335%
2026-07-27	53.5000	53.5000	49.9500	51.5500	-8.437%	167	5,800	-90.495%
2026-07-24	56.6500	56.6500	56.3000	56.3000	-4.576%	143	5,879	-91.297%
2026-07-23	59.4000	59.4000	59.0000	59.0000	+6.768%	15	5,871	-91.695%
2026-07-22	54.5000	55.4000	54.5000	55.2600	+10.741%	35	5,879	-91.133%
2026-07-21	48.9500	49.9500	48.9500	49.9000	+4.241%	33	5,878	-90.180%
2026-07-20	54.9000	54.9000	47.8700	47.8700	-9.594%	46	5,891	-89.764%
2026-07-17	54.2200	54.6700	52.9500	52.9500	+6.690%	85	5,895	-90.746%
2026-07-16	49.6300	49.6300	49.6300	49.6300	-5.736%	1	5,916	-90.127%
2026-07-15	55.2000	55.2000	52.0000	52.6500	-7.388%	14	5,915	-90.693%
2026-07-14	59.9400	59.9400	56.8000	56.8500	+3.270%	104	5,925	-91.381%
2026-07-13	55.1300	55.1300	53.8000	55.0500	-9.158%	52	5,917	-91.099%
2026-07-09	60.6000	60.6000	60.6000	60.6000	+3.945%	1	5,918	-91.914%
2026-07-08	58.5000	58.5000	58.3000	58.3000	+5.045%	5	5,917	-91.595%
2026-07-07	53.0500	55.5000	53.0500	55.5000	-4.754%	69	5,918	-91.171%
2026-07-06	60.0000	60.0000	57.5100	58.2700	+5.276%	9	5,919	-91.591%
2026-07-02	56.7500	56.8500	55.3500	55.3500	-3.234%	7	5,916	-91.147%
2026-07-01	57.2000	57.2000	57.2000	57.2000	-13.004%	1	5,916	-91.434%
2026-06-30	66.2500	67.5500	65.7500	65.7500	-5.191%	118	5,917	-92.548%
2026-06-29	67.9600	69.3500	67.9600	69.3500	+3.771%	15	5,916	-92.934%
2026-06-26	72.6600	73.5000	66.5500	66.8300	-15.629%	110	5,928	-92.668%
2026-06-25	72.5300	81.0400	72.5300	79.2100	+17.140%	86	5,961	-93.814%
2026-06-24	64.1000	67.6200	62.9000	67.6200	+5.574%	20	5,976	-92.754%
2026-06-23	64.7500	66.0000	63.6900	64.0500	-4.999%	64	5,975	-92.350%
2026-06-22	60.7800	67.4200	60.7800	67.4200	+9.359%	54	5,978	-92.732%
2026-06-18	63.0000	63.3100	60.5500	61.6500	+0.571%	46	5,931	-92.052%
2026-06-17	54.3800	61.3000	54.3800	61.3000	+16.940%	69	5,931	-92.007%
2026-06-16	53.0000	53.2000	52.2100	52.4200	+7.133%	16	5,931	-90.652%
2026-06-15	53.0000	53.0000	48.5800	48.9300	-13.199%	269	5,929	-89.986%
2026-06-12	54.8000	59.1000	54.8000	56.3700	+1.221%	4	5,743	-91.307%
2026-06-11	52.8700	57.5000	52.8700	55.6900	+13.076%	61	5,741	-91.201%
2026-06-10	49.6500	49.6500	47.1100	49.2500	+4.876%	49	5,741	-90.051%
2026-06-09	43.9200	49.0900	43.9200	46.9600	+9.977%	28	5,720	-89.566%
2026-06-08	42.0000	43.3600	42.0000	42.7000	+6.008%	192	5,718	-88.525%
2026-06-05	36.6000	40.2800	36.6000	40.2800	+13.978%	93	5,644	-87.835%
2026-06-04	34.3500	35.8500	34.3500	35.3400	-3.443%	340	5,620	-86.135%
2026-06-03	32.5000	37.3500	32.5000	36.6000	+16.523%	170	5,633	-86.612%
2026-06-02	28.4000	31.4100	28.4000	31.4100	+26.704%	93	5,635	-84.400%
2026-06-01	23.2200	25.9500	23.2200	24.7900	-9.526%	351	5,607	-80.234%
2026-05-29	31.0000	31.2000	27.4000	27.4000	-21.264%	155	5,511	-82.117%
2026-05-28	37.5000	37.5000	34.5000	34.8000	-15.122%	221	5,451	-85.920%
2026-05-27	40.0200	41.0000	40.0000	41.0000	+2.117%	10	5,442	-88.049%
2026-05-26	39.6000	40.1500	38.8000	40.1500	+5.714%	11	5,441	-87.796%
2026-05-22	38.5000	38.5000	37.7000	37.9800	-1.606%	50	5,444	-87.098%
2026-05-21	38.4500	39.0000	38.3500	38.6000	+2.442%	28	5,441	-87.306%
2026-05-20	40.5700	40.5700	37.6800	37.6800	-2.661%	130	5,441	-86.996%
2026-05-19	35.7000	38.9000	35.7000	38.7100	+1.282%	11	5,378	-87.342%
2026-05-18	38.3000	39.7200	38.0500	38.2200	+3.465%	29	5,378	-87.179%
2026-05-15	41.0000	41.0000	35.8400	36.9400	-14.688%	85	5,378	-86.735%
2026-05-14	45.0500	45.0500	42.5000	43.3000	-3.885%	114	5,376	-88.684%
2026-05-13	45.9500	45.9500	44.1100	45.0500	+6.000%	8	5,270	-89.123%
2026-05-12	42.4000	42.8000	41.9000	42.5000	+4.423%	32	5,270	-88.471%
2026-05-11	44.0000	44.0000	40.7000	40.7000	+3.562%	354	5,270	-87.961%
2026-05-08	39.6500	39.7500	38.7100	39.3000	+6.216%	94	5,327	-87.532%
2026-05-07	35.0000	37.0000	34.6000	37.0000	-5.612%	74	5,305	-86.757%
2026-05-06	38.5000	39.9000	38.5000	39.2000	-3.210%	532	5,201	-87.500%
2026-05-05	40.8100	41.5000	40.3500	40.5000	+0.947%	22	4,821	-87.901%
2026-05-04	37.6600	40.2000	37.6500	40.1200	+3.402%	68	4,846	-87.787%
2026-05-01	41.3000	41.7000	38.8000	38.8000	-9.767%	63	4,821	-87.371%
2026-04-30	42.1500	48.1300	41.1500	43.0000	+11.688%	601	4,821	-88.605%
2026-04-29	39.2000	40.0000	38.4000	38.5000	+3.356%	62	4,561	-87.273%
2026-04-28	38.2100	38.8000	37.2500	37.2500	-2.868%	45	4,545	-86.846%
2026-04-27	40.3000	41.6300	37.6500	38.3500	-3.303%	31	4,527	-87.223%
2026-04-24	42.6000	42.6000	39.5000	39.6600	-7.119%	108	4,510	-87.645%
2026-04-23	39.6800	43.8000	39.6800	42.7000	+20.621%	127	4,429	-88.525%
2026-04-22	37.4000	37.4000	35.1500	35.4000	-7.111%	47	4,465	-86.158%
2026-04-21	39.7600	39.7600	37.4000	38.1100	-6.707%	103	4,493	-87.142%
2026-04-20	39.8500	41.1400	39.5300	40.8500	+3.157%	58	4,493	-88.005%
2026-04-17	38.7000	39.6000	36.8900	39.6000	-4.578%	243	4,529	-87.626%
2026-04-16	42.4000	43.5600	41.3700	41.5000	-6.278%	166	4,361	-88.193%
2026-04-15	49.3500	49.3500	44.0000	44.2800	-16.861%	1,083	4,331	-88.934%
2026-04-14	54.0000	55.1500	53.2600	53.2600	-13.819%	20	4,245	-90.800%
2026-04-13	62.0000	62.0000	61.8000	61.8000	-4.821%	2	4,247	-92.071%
2026-04-10	63.8000	65.1500	63.8000	64.9300	+0.309%	10	4,246	-92.453%
2026-04-09	65.5200	66.9000	64.7300	64.7300	+2.762%	29	4,245	-92.430%
2026-04-08	59.4000	62.9900	59.4000	62.9900	-3.390%	13	4,243	-92.221%
2026-04-07	66.0000	66.0000	65.2000	65.2000	+2.034%	2	4,233	-92.485%
2026-04-06	65.0000	65.0000	63.9000	63.9000	-2.680%	4	4,235	-92.332%
2026-04-02	66.1800	66.1800	65.5500	65.6600	+1.140%	3	4,235	-92.537%
2026-04-01	64.6200	64.9200	64.6200	64.9200	-2.081%	3	4,235	-92.452%
2026-03-31	69.6500	70.3800	66.3000	66.3000	-10.647%	186	4,234	-92.609%
2026-03-30	72.5000	74.2000	72.4100	74.2000	-1.369%	27	4,305	-93.396%
2026-03-27	73.9500	75.7100	73.0200	75.2300	+8.871%	91	4,284	-93.487%
2026-03-26	67.2000	69.1000	67.2000	69.1000	+4.381%	23	4,352	-92.909%
2026-03-25	63.8100	66.4200	63.8100	66.2000	+3.599%	7	4,346	-92.598%
2026-03-24	59.0300	64.9600	59.0300	63.9000	+9.418%	12	4,346	-92.332%
2026-03-23	57.8700	58.6000	57.8700	58.4000	-1.816%	10	4,338	-91.610%
2026-03-20	58.0500	59.4800	57.9000	59.4800	+9.238%	10	4,334	-91.762%
2026-03-19	54.4500	54.4500	54.4500	54.4500	+4.531%	6	4,332	-91.001%
2026-03-18	51.1500	52.5500	51.1500	52.0900	+4.746%	184	4,329	-90.593%
2026-03-17	49.7300	49.7300	49.7300	49.7300	-3.456%	2	4,245	-90.147%
2026-03-16	51.1000	51.5400	51.1000	51.5100	-5.399%	304	4,244	-90.487%
2026-03-13	50.5000	54.5500	50.5000	54.4500	+9.447%	113	3,945	-91.001%
2026-03-12	49.6000	50.1000	49.3500	49.7500	0.000%	48	3,860	-90.151%
2026-03-11	48.6300	50.7000	48.6300	49.7500	-1.388%	38	3,849	-90.151%
2026-03-10	50.4000	50.4500	49.4000	50.4500	+3.657%	32	3,830	-90.287%
2026-03-09	51.0000	51.0000	48.6500	48.6700	-2.269%	82	3,819	-89.932%
2026-03-06	48.6500	49.8000	47.8000	49.8000	+1.014%	61	3,943	-90.161%
2026-03-05	48.1800	50.8500	48.1800	49.3000	-1.891%	56	3,927	-90.061%
2026-03-04	51.5400	51.5400	48.1600	50.2500	-4.194%	52	3,917	-90.249%
2026-03-03	54.7000	54.7000	52.3500	52.4500	-0.190%	213	3,871	-90.658%
2026-03-02	57.6000	57.6000	52.2500	52.5500	-6.777%	31	3,667	-90.676%
2026-02-27	55.6500	56.4000	55.5400	56.3700	+8.092%	34	3,652	-91.307%
2026-02-26	50.9500	52.1500	50.9500	52.1500	+1.184%	17	3,616	-90.604%
2026-02-25	56.4500	56.4500	51.4100	51.5400	-9.974%	149	3,510	-90.493%
2026-02-24	57.4700	60.1100	57.2500	57.2500	-5.466%	116	3,510	-91.441%
2026-02-23	58.3200	60.5600	57.7800	60.5600	+14.567%	271	3,531	-91.909%
2026-02-20	52.1400	53.0800	51.9000	52.8600	+0.974%	158	3,545	-90.730%
2026-02-19	50.8700	52.3500	50.8700	52.3500	+2.748%	26	3,409	-90.640%
2026-02-18	52.6000	52.6000	50.0000	50.9500	-3.686%	52	3,384	-90.383%
2026-02-17	53.0500	54.0000	52.9000	52.9000	+1.986%	45	3,383	-90.737%
2026-02-13	50.6500	51.8700	49.9000	51.8700	+0.718%	51	3,411	-90.553%
2026-02-12	50.6500	52.8000	49.0000	51.5000	+3.414%	209	3,411	-90.485%
2026-02-11	47.8200	51.6000	47.8200	49.8000	+11.409%	39	3,267	-90.161%
2026-02-10	42.1800	44.8500	41.6800	44.7000	+0.903%	111	3,260	-89.038%
2026-02-09	50.8000	50.8000	43.9500	44.3000	-14.313%	60	3,304	-88.939%
2026-02-06	53.1400	55.0800	51.0900	51.7000	-7.892%	63	3,316	-90.522%
2026-02-05	46.5500	56.4400	46.5500	56.1300	+28.326%	101	3,319	-91.270%
2026-02-04	44.8500	45.3200	41.9000	43.7400	-3.699%	54	3,315	-88.797%
2026-02-03	41.3500	45.7500	41.3500	45.4200	+18.281%	298	3,327	-89.212%
2026-02-02	38.4800	38.8700	36.2900	38.4000	+0.524%	118	3,331	-87.240%
2026-01-30	35.9900	38.7000	35.0000	38.2000	+2.276%	81	3,315	-87.173%
2026-01-29	31.8000	41.5300	31.8000	37.3500	+69.005%	679	3,332	-86.881%
2026-01-28	22.2500	23.1000	22.1000	22.1000	-0.674%	43	3,241	-77.828%
2026-01-27	22.3000	22.3000	21.4300	22.2500	-8.210%	47	3,208	-77.978%
2026-01-26	25.0000	25.0000	23.9800	24.2400	-4.754%	63	3,229	-79.785%
2026-01-23	28.1000	28.2000	24.7500	25.4500	-13.140%	198	3,242	-80.747%
2026-01-22	30.1500	31.2500	29.2000	29.3000	-8.723%	168	3,302	-83.276%
2026-01-21	30.0500	32.1000	28.9000	32.1000	+12.238%	65	3,411	-84.735%
2026-01-20	28.9200	29.0000	27.9500	28.6000	+9.579%	351	3,431	-82.867%
2026-01-16	27.2500	27.2500	25.7500	26.1000	-5.946%	187	3,669	-81.226%
2026-01-15	27.4500	27.9000	26.7500	27.7500	-0.036%	415	3,669	-82.342%
2026-01-14	26.4000	28.1300	26.4000	27.7600	+10.686%	31	3,475	-82.349%
2026-01-13	23.6500	25.5500	23.6500	25.0800	+17.087%	100	3,455	-80.463%
2026-01-12	22.0000	22.0500	21.4200	21.4200	-2.636%	60	3,398	-77.124%
2026-01-09	23.6500	24.2500	22.0000	22.0000	-4.348%	136	3,353	-77.727%
2026-01-08	22.7500	23.1500	22.3500	23.0000	+11.111%	131	3,287	-78.696%
2026-01-07	20.2000	20.7000	20.2000	20.7000	-7.795%	6	3,237	-76.329%
2026-01-06	23.7500	24.5000	22.4500	22.4500	-4.671%	16	3,237	-78.174%
2026-01-05	24.3900	24.4900	23.0300	23.5500	-5.611%	422	3,241	-79.193%
2026-01-02	21.7000	25.2000	21.7000	24.9500	+14.977%	33	3,218	-80.361%
2025-12-31	20.9000	21.7000	20.8000	21.7000	+6.634%	125	3,303	-77.419%
2025-12-30	20.4600	20.5000	20.3500	20.3500	-3.003%	208	3,303	-75.921%
2025-12-26	21.0500	21.0500	20.9500	20.9800	-0.804%	19	3,270	-76.644%
2025-12-24	21.4200	21.4200	21.1500	21.1500	-0.704%	37	3,270	-76.832%
2025-12-23	21.2000	21.3000	21.2000	21.3000	-3.182%	17	3,270	-76.995%
2025-12-22	22.2700	22.2700	22.0000	22.0000	-2.870%	9	3,270	-77.727%
2025-12-19	22.4000	22.8000	22.4000	22.6500	-0.440%	8	3,261	-78.366%
2025-12-18	23.7500	23.7500	21.2000	22.7500	-8.266%	136	3,253	-78.462%
2025-12-17	24.6000	25.3000	24.0800	24.8000	+1.224%	111	3,206	-80.242%
2025-12-16	26.4500	26.4500	24.4500	24.5000	-4.483%	208	3,124	-80.000%
2025-12-15	25.7000	26.7000	25.3500	25.6500	-0.388%	155	2,944	-80.897%
2025-12-12	25.1500	26.5000	25.1500	25.7500	+6.186%	158	2,813	-80.971%
2025-12-11	25.7300	26.1000	23.9000	24.2500	-7.088%	135	2,663	-79.794%
2025-12-10	24.8000	26.3800	24.7700	26.1000	+5.455%	64	2,577	-81.226%
2025-12-05	25.0000	25.0000	24.7500	24.7500	-2.367%	8	2,540	-80.202%
2025-12-04	25.6200	25.9500	25.2500	25.3500	+1.481%	103	2,536	-80.671%
2025-12-03	24.8500	25.9200	24.6200	24.9800	+13.032%	9	2,486	-80.384%
2025-12-02	22.1000	22.1000	22.1000	22.1000	+0.455%	1	2,481	-77.828%
2025-11-28	22.8000	22.8000	22.0000	22.0000	-4.762%	8	2,481	-77.727%
2025-11-26	24.1200	24.1200	23.1000	23.1000	-10.465%	10	2,474	-78.788%
2025-11-25	29.2000	29.2000	25.8000	25.8000	-1.901%	53	2,474	-81.008%
2025-11-24	26.0000	26.3100	26.0000	26.3000	-6.071%	27	2,476	-81.369%
2025-11-21	29.3800	29.3800	27.4500	28.0000	+4.987%	54	2,455	-82.500%
2025-11-20	26.6700	26.6700	26.6700	26.6700	+6.044%	1	2,445	-81.627%
2025-11-19	24.5500	25.1500	24.5500	25.1500	+9.348%	9	2,445	-80.517%
2025-11-18	24.4000	24.4000	23.0000	23.0000	+9.524%	6	2,448	-78.696%
2025-11-14	22.4500	22.4500	21.0000	21.0000	+0.719%	22	2,447	-76.667%
2025-11-12	20.8500	20.8500	20.8500	20.8500	+6.868%	2	2,430	-76.499%
2025-11-11	19.5100	19.5100	19.5100	19.5100	-2.450%	1	2,430	-74.885%
2025-11-10	20.8000	21.1500	20.0000	20.0000	-11.894%	20	2,430	-75.500%
2025-11-07	22.4000	22.7000	22.1300	22.7000	+2.022%	102	2,441	-78.414%
2025-11-06	20.3000	22.5200	20.3000	22.2500	+15.825%	23	2,341	-77.978%
2025-11-05	19.2100	19.2100	19.2100	19.2100	-0.208%	2	2,322	-74.492%
2025-11-04	19.2500	19.2500	19.2500	19.2500	+9.375%	20	2,320	-74.545%
2025-11-03	17.5000	17.7500	17.5000	17.6000	-3.562%	33	2,326	-72.159%
2025-10-31	18.3800	18.9100	18.1200	18.2500	+9.281%	62	2,326	-73.151%
2025-10-30	16.3000	16.9500	16.3000	16.7000	+6.234%	25	2,272	-70.659%
2025-10-29	15.0700	15.7200	15.0700	15.7200	+5.859%	5	2,267	-68.830%
2025-10-28	13.3100	15.0000	13.3100	14.8500	-4.194%	7	2,266	-67.003%
2025-10-27	15.5700	15.7000	15.1500	15.5000	-6.288%	32	2,265	-68.387%
2025-10-24	16.3600	16.5400	16.3600	16.5400	-3.557%	2	2,265	-70.375%
2025-10-23	17.1500	17.1500	17.1500	17.1500	-2.335%	1	2,265	-71.429%
2025-10-22	16.9800	17.5600	16.9800	17.5600	+0.228%	4	2,265	-72.096%
2025-10-21	17.6100	17.6900	17.5200	17.5200	-11.738%	10	2,264	-72.032%
2025-10-17	20.0500	20.0500	19.8500	19.8500	0.000%	12	2,269	-75.315%
2025-10-16	19.8500	19.8500	19.8500	19.8500	+6.320%	20	2,263	-75.315%
2025-10-15	18.5100	18.6700	18.5100	18.6700	-9.588%	2	2,263	-73.755%
2025-10-14	20.6500	20.6500	20.6500	20.6500	+8.342%	1	2,263	-76.271%
2025-10-13	18.8800	19.0800	18.8800	19.0600	+0.316%	4	2,262	-74.292%
2025-10-10	19.0000	19.2900	18.9500	19.0000	+11.111%	7	2,261	-74.211%
2025-10-07	17.1000	17.1000	17.1000	17.1000	+3.636%	1	2,261	-71.345%
2025-10-06	16.4500	16.5300	16.3700	16.5000	-5.444%	46	2,261	-70.303%
2025-10-03	17.4500	17.4500	17.4500	17.4500	+0.576%	5	2,261	-71.920%
2025-10-01	17.3000	17.3500	17.3000	17.3500	-0.857%	6	2,260	-71.758%
2025-09-30	17.5000	17.5000	17.5000	17.5000	+2.041%	1	2,263	-72.000%
2025-09-29	16.9900	17.1500	16.9900	17.1500	-4.297%	2	2,262	-71.429%
2025-09-26	18.3500	18.3500	17.9000	17.9200	-1.808%	24	2,262	-72.656%
2025-09-25	18.1900	18.2500	18.1900	18.2500	-3.183%	2	2,262	-73.151%
2025-09-23	18.5000	18.8500	18.5000	18.8500	+10.882%	8	2,263	-74.005%
2025-09-22	17.0500	17.0500	17.0000	17.0000	-5.028%	19	2,263	-71.176%
2025-09-19	17.8000	17.9000	17.8000	17.9000	-3.712%	10	2,245	-72.626%
2025-09-18	18.2200	18.5900	18.2000	18.5900	+0.216%	19	2,241	-73.642%
2025-09-17	19.1200	19.1200	18.5500	18.5500	+0.270%	2	2,233	-73.585%
2025-09-16	18.0400	18.5000	17.9000	18.5000	+2.892%	12	2,232	-73.514%
2025-09-15	18.1500	18.1500	17.8600	17.9800	-1.749%	4	2,230	-72.747%
2025-09-12	18.9100	18.9300	18.3000	18.3000	-5.621%	6	2,230	-73.224%
2025-09-11	19.2100	19.3900	19.2100	19.3900	-3.050%	2	2,231	-74.729%
2025-09-10	19.7000	20.2500	19.7000	20.0000	-0.349%	6	2,231	-75.500%
2025-09-09	20.0300	20.1200	20.0000	20.0700	-1.618%	48	2,230	-75.585%
2025-09-08	20.0000	20.4000	20.0000	20.4000	-4.000%	12	2,230	-75.980%
2025-09-05	18.8500	21.7500	18.8500	21.2500	+13.333%	6	2,230	-76.941%
2025-09-04	18.6700	18.7500	18.6700	18.7500	-4.967%	2	2,229	-73.867%
2025-09-02	19.4000	20.4900	19.4000	19.7300	+5.115%	26	2,230	-75.165%
2025-08-29	18.7700	18.7700	18.7700	18.7700	+3.132%	5	2,232	-73.895%
2025-08-28	18.4400	18.7000	18.2000	18.2000	-7.426%	5	2,232	-73.077%
2025-08-26	20.3000	20.5000	19.6600	19.6600	+5.699%	10	2,232	-75.076%
2025-08-25	18.6000	18.6000	18.6000	18.6000	-6.013%	2	2,225	-73.656%
2025-08-21	19.8000	19.8000	19.7900	19.7900	-1.050%	31	2,225	-75.240%
2025-08-20	20.0000	20.0000	20.0000	20.0000	+3.520%	1	2,255	-75.500%
2025-08-19	19.3200	19.3200	19.3200	19.3200	+6.446%	3	2,255	-74.638%
2025-08-18	18.1500	18.1500	18.1500	18.1500	+4.310%	3	2,255	-73.003%
2025-08-15	17.4000	17.4000	17.4000	17.4000	-0.571%	3	2,255	-71.839%
2025-08-14	17.0500	17.5000	17.0500	17.5000	+0.865%	17	2,252	-72.000%
2025-08-13	15.9000	17.4000	15.9000	17.3500	+6.442%	28	2,251	-71.758%
2025-08-12	16.7000	16.7000	16.3000	16.3000	-5.780%	28	2,248	-69.939%
2025-08-11	16.7300	17.3000	16.3000	17.3000	+0.816%	1,580	2,248	-71.676%
2025-08-08	17.6000	17.6000	17.1600	17.1600	-0.233%	9	1,000	-71.445%
2025-08-07	17.2000	17.2000	17.2000	17.2000	+3.927%	1	998	-71.512%
2025-08-06	16.5500	16.5500	16.5500	16.5500	+3.438%	1	998	-70.393%
2025-08-04	16.0000	16.0000	16.0000	16.0000	-9.859%	1	998	-69.375%
2025-08-01	17.7500	17.7500	17.7500	17.7500	+24.561%	1	998	-72.394%
2025-07-31	14.0500	14.9000	14.0500	14.2500	-24.202%	23	998	-65.614%
2025-07-30	18.7100	18.8000	18.7100	18.8000	0.000%	5	1,001	-73.936%
2025-07-29	18.3000	18.8000	18.3000	18.8000	-0.844%	26	1,003	-73.936%
2025-07-28	18.7000	18.9600	18.4700	18.9600	+1.935%	10	1,005	-74.156%
2025-07-25	18.6900	18.7400	18.6000	18.6000	-0.641%	10	1,003	-73.656%
2025-07-24	18.4600	18.8400	18.4600	18.7200	-8.683%	7	1,003	-73.825%
2025-07-23	20.5000	20.5000	20.5000	20.5000	+1.485%	1	1,003	-76.098%
2025-07-22	19.4900	20.2900	19.4900	20.2000	+6.037%	7	1,003	-75.743%
2025-07-21	18.8500	19.1900	18.8500	19.0500	-1.039%	6	1,003	-74.278%
2025-07-18	19.1500	19.3900	19.1500	19.2500	-0.671%	44	1,003	-74.545%
2025-07-17	19.4500	19.4500	19.3000	19.3800	-7.050%	12	1,007	-74.716%
2025-07-16	20.7000	20.8500	20.7000	20.8500	+3.218%	3	1,005	-76.499%
2025-07-15	20.5000	20.5000	20.0000	20.2000	-3.810%	37	1,005	-75.743%
2025-07-14	21.3500	21.3500	21.0000	21.0000	+1.942%	5	975	-76.667%
2025-07-11	20.8800	20.8800	20.5500	20.6000	-0.962%	12	975	-76.214%
2025-07-10	21.0000	21.3000	20.8000	20.8000	-0.952%	4	980	-76.442%
2025-07-09	20.0000	21.0000	20.0000	21.0000	-2.552%	2	980	-76.667%
2025-07-08	21.9800	21.9800	21.5500	21.5500	-3.233%	6	980	-77.262%
2025-07-07	22.0400	22.3600	21.9500	22.2700	+2.627%	5	980	-77.997%
2025-07-03	21.7000	21.7000	21.7000	21.7000	-6.667%	1	980	-77.419%
2025-07-02	23.2500	23.2500	23.2500	23.2500	-0.215%	1	980	-78.925%
2025-07-01	23.2000	23.3000	23.2000	23.3000	+0.648%	4	980	-78.970%
2025-06-27	23.1500	23.1500	23.1500	23.1500	-1.068%	1	980	-78.834%
2025-06-26	24.0500	24.0500	23.4000	23.4000	-1.928%	4	981	-79.060%
2025-06-25	23.9500	24.0500	23.8300	23.8600	-3.205%	8	981	-79.464%
2025-06-24	24.8500	24.8500	24.6500	24.6500	-4.605%	12	981	-80.122%
2025-06-23	28.6100	28.6100	25.7500	25.8400	-6.036%	63	981	-81.037%
2025-06-20	27.5000	27.5000	27.5000	27.5000	+0.109%	2	993	-82.182%
2025-06-16	27.6500	27.6500	27.4700	27.4700	-7.508%	2	993	-82.162%
2025-06-10	30.3000	30.3000	29.6200	29.7000	+3.919%	7	993	-83.502%
2025-06-09	28.5800	28.5800	28.5800	28.5800	-4.255%	2	993	-82.855%
2025-06-05	29.8500	29.8500	29.8500	29.8500	-4.019%	1	991	-83.585%
2025-06-04	31.3700	31.4200	31.1000	31.1000	-1.893%	222	991	-84.244%
2025-06-03	31.7000	31.7000	31.7000	31.7000	-2.761%	2	891	-84.543%
2025-05-30	33.7500	33.7500	32.6000	32.6000	-3.550%	34	891	-84.969%
2025-05-29	33.8000	33.8000	33.8000	33.8000	+0.148%	2	891	-85.503%
2025-05-28	33.8900	33.8900	33.7000	33.7500	+0.897%	6	891	-85.481%
2025-05-27	34.0000	34.0000	33.4500	33.4500	-5.106%	4	891	-85.351%
2025-05-22	35.1700	35.2500	34.9500	35.2500	-1.399%	68	891	-86.099%
2025-05-21	35.6200	35.7500	35.6200	35.7500	+5.116%	3	887	-86.294%
2025-05-20	34.0100	34.0100	34.0100	34.0100	+0.621%	1	886	-85.592%
2025-05-19	33.8000	33.8000	33.8000	33.8000	-2.706%	10	885	-85.503%
2025-05-16	34.7400	34.7400	34.7400	34.7400	+1.609%	6	875	-85.895%
2025-05-15	34.1900	34.1900	34.1900	34.1900	-3.826%	1	872	-85.668%
2025-05-14	35.4700	35.5500	35.4500	35.5500	-1.524%	3	872	-86.217%
2025-05-13	35.4200	36.6000	35.4200	36.1000	-2.300%	572	872	-86.427%
2025-05-12	37.2600	37.2600	36.9200	36.9500	-9.591%	59	352	-86.739%
2025-05-09	40.8700	40.8700	40.8700	40.8700	+1.869%	10	353	-88.011%
2025-05-08	40.1000	40.1300	40.1000	40.1200	-7.770%	16	348	-87.787%
2025-05-07	43.5000	43.5000	43.5000	43.5000	-0.685%	1	359	-88.736%
2025-05-06	43.7400	43.8000	43.7400	43.8000	+5.415%	2	359	-88.813%
2025-05-05	43.1000	43.1000	41.5500	41.5500	-1.423%	20	360	-88.207%
2025-05-02	42.3400	42.3400	42.1500	42.1500	-8.370%	4	361	-88.375%
2025-05-01	43.4500	46.0000	42.9400	46.0000	-20.484%	41	360	-89.348%
2025-04-29	57.8500	57.8500	57.8500	57.8500	-11.908%	5	366	-91.530%
2025-04-23	66.1900	66.1900	65.6700	65.6700	-17.010%	35	366	-92.538%
2025-04-21	77.3300	79.1300	77.3300	79.1300	+27.076%	3	396	-93.808%
2025-04-09	82.0700	82.0700	62.2700	62.2700	-22.163%	3	396	-92.131%
2025-04-08	80.0000	80.0000	80.0000	80.0000	+1.652%	1	395	-93.875%
2025-04-07	88.8600	88.8600	78.7000	78.7000	+8.927%	114	395	-93.774%
2025-04-04	76.7500	76.7500	72.2500	72.2500	+4.242%	14	467	-93.218%
2025-04-03	69.3100	69.3100	69.3100	69.3100	+0.741%	1	472	-92.930%
2025-03-31	69.0500	69.0500	68.8000	68.8000	+21.964%	6	473	-92.878%
2025-03-26	56.6300	56.7300	56.4100	56.4100	+2.377%	70	474	-91.314%
2025-03-25	55.1000	55.1000	55.1000	55.1000	-2.873%	1	488	-91.107%
2025-03-24	56.7300	56.7300	56.7300	56.7300	-7.681%	1	488	-91.363%
2025-03-21	60.9500	61.4500	60.9500	61.4500	+2.656%	22	488	-92.026%
2025-03-19	59.8600	59.8600	59.8600	59.8600	-5.300%	2	486	-91.814%
2025-03-18	63.5200	63.6200	63.2100	63.2100	-4.126%	34	484	-92.248%
2025-03-11	66.5800	66.5800	65.9300	65.9300	+11.897%	2	482	-92.568%
2025-03-07	58.9200	58.9200	58.9200	58.9200	+2.953%	2	482	-91.684%
2025-03-06	57.0000	57.2300	57.0000	57.2300	+1.472%	3	484	-91.438%
2025-02-28	59.3300	59.4000	56.4000	56.4000	+1.585%	260	484	-91.312%
2025-02-27	55.6000	55.7100	55.3000	55.5200	+2.341%	192	407	-91.174%
2025-02-26	54.1000	54.4000	54.1000	54.2500	+4.851%	84	324	-90.968%
2025-02-24	51.7400	51.7400	51.7400	51.7400	+6.308%	1	324	-90.530%
2025-02-21	47.4500	48.6700	47.0300	48.6700	+4.712%	6	325	-89.932%
2025-02-20	45.5900	46.9800	45.5900	46.4800	-5.182%	3	326	-89.458%
2025-02-18	48.9400	49.0200	48.9400	49.0200	-1.269%	3	327	-90.004%
2025-02-14	49.9700	49.9700	49.6500	49.6500	+1.430%	4	328	-90.131%
2025-02-13	49.1000	49.1000	48.9500	48.9500	-0.911%	2	328	-89.990%
2025-02-12	48.9000	49.4000	48.9000	49.4000	+2.256%	2	328	-90.081%
2025-02-11	48.4000	48.4000	48.3000	48.3100	-2.522%	6	326	-89.857%
2025-02-07	47.4100	49.5600	47.4100	49.5600	+3.250%	172	326	-90.113%
2025-02-05	48.9500	48.9500	48.0000	48.0000	+1.846%	5	242	-89.792%
2025-01-30	45.9200	47.1300	44.8500	47.1300	+23.377%	11	235	-89.603%
2025-01-29	38.2000	38.2000	38.2000	38.2000	+3.243%	1	235	-87.173%
2025-01-28	39.5500	39.5500	37.0000	37.0000	-11.800%	3	236	-86.757%
2025-01-27	45.3600	45.9500	41.9500	41.9500	+15.026%	17	239	-88.319%
2025-01-24	37.9000	37.9000	36.4700	36.4700	-3.057%	4	240	-86.564%
2025-01-23	37.5000	37.7000	37.5000	37.6200	-0.212%	35	242	-86.975%
2025-01-22	40.8700	40.8700	37.7000	37.7000	-12.933%	8	253	-87.003%
2025-01-21	43.7800	43.8000	43.3000	43.3000	+2.802%	5	265	-88.684%
2025-01-17	42.1100	42.1200	42.1100	42.1200	-4.055%	4	265	-88.367%
2025-01-16	43.9000	43.9000	43.9000	43.9000	+1.012%	1	265	-88.838%