Dark

MSFT20270115P430
MSFT Jan 15 2027 430.00 Put (MSFT270115P00430000)
option OPRA

EOD

Sep 29, 2026

5.78-0.173%(-0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3500	6.3500	5.7800	5.7800	-0.173%	6	6,559	0.000%
2026-09-28	6.6300	6.6300	5.6800	5.7900	+2.842%	20	6,559	-0.173%
2026-09-25	6.0500	6.1500	5.2300	5.6300	-22.877%	187	6,586	+2.664%
2026-09-24	7.9600	8.2500	7.3000	7.3000	-1.351%	185	6,548	-20.822%
2026-09-23	6.6000	7.7000	6.5800	7.4000	-4.639%	56	6,430	-21.892%
2026-09-22	6.5500	8.1500	6.5500	7.7600	+0.518%	76	6,466	-25.515%
2026-09-21	7.7000	8.3500	7.5500	7.7200	-2.893%	64	6,463	-25.130%
2026-09-18	8.5600	8.7500	7.9500	7.9500	-3.049%	92	6,454	-27.296%
2026-09-17	8.6500	8.6700	8.2000	8.2000	-18.000%	17	6,467	-29.512%
2026-09-16	9.0000	10.0400	9.0000	10.0000	+11.111%	16	6,466	-42.200%
2026-09-15	8.1000	9.0000	8.1000	9.0000	+17.647%	2	6,462	-35.778%
2026-09-14	8.0000	8.1300	7.1000	7.6500	-15.470%	53	6,461	-24.444%
2026-09-11	9.4700	9.4700	9.0500	9.0500	-12.560%	15	6,447	-36.133%
2026-09-10	10.0300	10.3500	9.9000	10.3500	+1.970%	21	6,445	-44.155%
2026-09-09	9.2000	10.2700	9.2000	10.1500	+1.500%	19	6,440	-43.054%
2026-09-08	10.0000	10.2500	9.7000	10.0000	+14.286%	50	6,425	-42.200%
2026-09-04	8.4000	8.7500	8.4000	8.7500	+17.450%	12	6,411	-33.943%
2026-09-03	7.4000	7.6000	7.1500	7.4500	-21.661%	70	6,411	-22.416%
2026-09-02	9.2500	9.7500	9.2500	9.5100	+4.736%	4	6,457	-39.222%
2026-09-01	8.8100	9.1500	8.7600	9.0800	+17.161%	267	6,461	-36.344%
2026-08-31	7.9000	8.0000	7.7500	7.7500	+1.974%	32	6,520	-25.419%
2026-08-28	9.2500	9.2500	7.4500	7.6000	-18.717%	1,667	6,541	-23.947%
2026-08-27	10.0000	10.5000	9.3500	9.3500	-12.617%	62	5,106	-38.182%
2026-08-26	11.5000	11.5000	10.5500	10.7000	-10.908%	123	5,089	-45.981%
2026-08-25	12.4500	12.4500	11.7000	12.0100	-4.073%	584	4,995	-51.873%
2026-08-24	14.0000	14.0000	12.3500	12.5200	-13.056%	99	4,549	-53.834%
2026-08-21	14.4000	14.4000	13.7500	14.4000	-4.319%	18	4,581	-59.861%
2026-08-20	14.0500	15.0500	13.9300	15.0500	+8.118%	89	4,584	-61.595%
2026-08-19	13.9000	14.2500	13.5000	13.9200	-5.306%	127	4,567	-58.477%
2026-08-18	15.0000	15.0000	14.7000	14.7000	-1.408%	40	4,529	-60.680%
2026-08-17	12.4100	15.3700	12.4100	14.9100	+25.294%	155	4,530	-61.234%
2026-08-14	12.1500	12.3000	11.4000	11.9000	-2.058%	61	4,477	-51.429%
2026-08-13	11.9500	12.9000	11.7500	12.1500	-3.953%	100	4,462	-52.428%
2026-08-12	12.2600	13.0500	12.2500	12.6500	+11.947%	392	4,413	-54.308%
2026-08-11	11.2000	12.3500	11.2000	11.3000	-5.833%	83	4,272	-48.850%
2026-08-10	11.5000	12.3500	11.0000	12.0000	-9.774%	566	4,266	-51.833%
2026-08-07	13.5900	13.5900	12.8000	13.3000	-6.993%	112	3,964	-56.541%
2026-08-06	15.0000	15.3200	14.3000	14.3000	-7.143%	89	3,987	-59.580%
2026-08-05	15.0900	16.4000	15.0900	15.4000	+2.326%	102	3,993	-62.468%
2026-08-04	17.9800	17.9800	15.0000	15.0500	-8.788%	24	4,084	-61.595%
2026-08-03	18.3900	18.6100	16.2500	16.5000	-24.485%	108	4,094	-64.970%
2026-07-31	24.6900	26.0500	21.8500	21.8500	-12.600%	115	4,099	-73.547%
2026-07-30	33.0000	33.0000	25.0000	25.0000	-56.255%	206	4,126	-76.880%
2026-07-28	54.2000	57.1500	54.0000	57.1500	-2.224%	5	4,261	-89.886%
2026-07-27	58.7800	59.1100	58.4400	58.4500	-8.054%	43	4,264	-90.111%
2026-07-24	63.5700	63.5700	63.5700	63.5700	-4.161%	1	4,307	-90.908%
2026-07-23	63.8200	68.4200	63.8200	66.3300	+6.812%	214	4,306	-91.286%
2026-07-22	61.0000	62.1000	61.0000	62.1000	+11.390%	2	4,512	-90.692%
2026-07-21	55.6100	56.0000	55.6100	55.7500	+1.826%	3	4,514	-89.632%
2026-07-20	54.7000	54.7500	54.7000	54.7500	-9.549%	2	4,516	-89.443%
2026-07-17	57.7500	60.5300	57.7500	60.5300	+14.208%	20	4,518	-90.451%
2026-07-16	55.5500	55.5500	53.0000	53.0000	-9.495%	13	4,536	-89.094%
2026-07-15	58.8300	58.8300	58.5600	58.5600	-7.707%	113	4,534	-90.130%
2026-07-14	67.2600	67.2600	63.4200	63.4500	+5.486%	55	4,587	-90.890%
2026-07-13	60.1500	60.1500	60.1500	60.1500	-1.069%	25	4,566	-90.391%
2026-07-10	60.8000	60.8000	60.8000	60.8000	-10.059%	25	4,541	-90.493%
2026-07-09	70.1700	70.1700	67.6000	67.6000	+3.681%	8	4,517	-91.450%
2026-07-08	65.2000	65.2000	65.2000	65.2000	+7.219%	1	4,515	-91.135%
2026-07-07	60.8100	60.8100	60.8100	60.8100	-6.547%	1	4,515	-90.495%
2026-07-06	65.0700	65.0700	65.0700	65.0700	+5.547%	5	4,515	-91.117%
2026-07-02	63.0000	63.0000	61.6500	61.6500	-4.270%	2	4,511	-90.624%
2026-07-01	66.5700	66.5700	64.4000	64.4000	-12.142%	102	4,511	-91.025%
2026-06-30	74.8500	74.8500	73.3000	73.3000	+5.407%	15	4,560	-92.115%
2026-06-29	69.5400	69.5400	69.5400	69.5400	-6.154%	1	4,551	-91.688%
2026-06-26	80.2500	80.2500	73.5900	74.1000	-15.517%	45	4,551	-92.200%
2026-06-25	79.8000	88.8000	79.8000	87.7100	+15.105%	22	4,514	-93.410%
2026-06-24	69.4000	76.2000	69.4000	76.2000	+6.753%	6	4,520	-92.415%
2026-06-23	70.4000	71.7500	70.4000	71.3800	-4.124%	26	4,522	-91.902%
2026-06-22	70.0500	74.4500	67.3700	74.4500	+8.244%	20	4,499	-92.236%
2026-06-18	67.5500	68.7800	67.5500	68.7800	+6.388%	2	4,484	-91.596%
2026-06-17	63.5700	64.6500	63.5700	64.6500	+10.797%	7	4,484	-91.060%
2026-06-16	58.3500	58.3500	58.3500	58.3500	+6.459%	1	4,484	-90.094%
2026-06-15	55.1800	55.1800	54.8000	54.8100	-11.597%	12	4,485	-89.454%
2026-06-12	65.6000	65.6000	62.0000	62.0000	-1.478%	23	4,480	-90.677%
2026-06-11	58.1000	62.9300	58.1000	62.9300	+17.079%	3	4,475	-90.815%
2026-06-10	53.7500	53.7500	53.7500	53.7500	-0.647%	10	4,473	-89.247%
2026-06-09	54.8000	54.8700	54.1000	54.1000	+12.008%	4	4,473	-89.316%
2026-06-08	48.0000	49.2500	48.0000	48.3000	+3.871%	56	4,472	-88.033%
2026-06-05	40.6000	46.5000	40.6000	46.5000	+14.957%	40	4,465	-87.570%
2026-06-04	39.6700	41.0000	38.6000	40.4500	-2.834%	241	4,452	-85.711%
2026-06-03	40.2000	42.5000	40.2000	41.6300	+15.993%	130	4,285	-86.116%
2026-06-02	34.3200	35.8900	34.1500	35.8900	+26.820%	56	4,282	-83.895%
2026-06-01	27.9200	30.0000	27.5800	28.3000	-11.563%	123	4,281	-79.576%
2026-05-29	37.7100	37.7100	32.0000	32.0000	-19.598%	775	4,272	-81.938%
2026-05-28	40.5000	41.4500	39.6500	39.8000	-14.039%	123	4,547	-85.477%
2026-05-27	47.0500	47.1000	45.8400	46.3000	+7.102%	263	4,559	-87.516%
2026-05-22	42.5500	43.8000	42.5500	43.2300	-1.973%	46	4,496	-86.630%
2026-05-21	43.6900	44.1500	43.6500	44.1000	+1.848%	12	4,465	-86.893%
2026-05-20	45.2800	45.2800	43.3000	43.3000	-1.367%	8	4,465	-86.651%
2026-05-19	39.6500	43.9000	39.6500	43.9000	+3.173%	16	4,455	-86.834%
2026-05-18	44.3200	45.2500	42.5500	42.5500	+2.902%	28	4,455	-86.416%
2026-05-15	44.7000	44.7000	41.0000	41.3500	-15.440%	517	4,455	-86.022%
2026-05-14	51.8000	51.8000	48.9000	48.9000	-2.783%	3	4,082	-88.180%
2026-05-13	50.7500	50.7500	50.2500	50.3000	+4.141%	54	4,062	-88.509%
2026-05-12	47.7500	48.3000	47.7500	48.3000	+2.439%	8	4,062	-88.033%
2026-05-11	47.8000	48.0000	46.9800	47.1500	+6.194%	19	4,062	-87.741%
2026-05-08	44.3500	45.0000	43.8000	44.4000	+10.338%	122	4,054	-86.982%
2026-05-07	41.0000	41.0900	39.6500	40.2400	-10.578%	30	4,041	-85.636%
2026-05-06	45.0000	45.0000	45.0000	45.0000	-2.174%	1	4,055	-87.156%
2026-05-05	45.8200	47.1500	45.8200	46.0000	+3.720%	88	4,055	-87.435%
2026-05-04	43.0000	45.1500	43.0000	44.3500	-0.337%	98	3,963	-86.967%
2026-05-01	45.6800	45.6800	44.5000	44.5000	-15.076%	13	4,029	-87.011%
2026-04-30	48.2200	53.1500	48.2200	52.4000	+20.571%	30	4,029	-88.969%
2026-04-29	44.1500	45.1000	43.4600	43.4600	+3.476%	129	4,025	-86.700%
2026-04-28	44.5000	44.5000	42.0000	42.0000	-4.000%	55	4,022	-86.238%
2026-04-27	45.0300	45.5000	43.1000	43.7500	-1.242%	24	3,995	-86.789%
2026-04-24	45.2400	46.1000	44.3000	44.3000	-7.900%	9	3,981	-86.953%
2026-04-23	44.8000	49.1000	44.7500	48.1000	+20.551%	682	3,981	-87.983%
2026-04-22	42.3500	42.3500	39.6500	39.9000	-5.674%	664	3,745	-85.514%
2026-04-21	44.3400	44.3400	42.3000	42.3000	-7.237%	39	3,188	-86.336%
2026-04-20	45.2700	45.6000	44.4700	45.6000	+2.587%	6	3,188	-87.325%
2026-04-17	44.4000	44.9000	41.5000	44.4500	-5.546%	651	3,189	-86.997%
2026-04-16	48.6000	49.0000	46.4900	47.0600	-5.993%	44	2,851	-87.718%
2026-04-15	57.1000	57.1000	49.7000	50.0600	-16.899%	39	2,872	-88.454%
2026-04-14	59.8500	60.3500	59.3000	60.2400	-9.140%	15	2,861	-90.405%
2026-04-13	67.0500	67.0500	66.3000	66.3000	-6.751%	21	2,862	-91.282%
2026-04-10	71.3000	73.2000	71.1000	71.1000	+0.623%	3	2,882	-91.871%
2026-04-09	71.0500	71.0500	70.6600	70.6600	+6.096%	9	2,882	-91.820%
2026-04-08	66.0500	66.6000	66.0500	66.6000	-8.579%	5	2,873	-91.321%
2026-04-07	72.9200	72.9200	72.1500	72.8500	+2.031%	7	2,870	-92.066%
2026-04-06	71.1000	71.4000	71.1000	71.4000	-1.245%	2	2,865	-91.905%
2026-04-02	73.2400	73.2400	72.3000	72.3000	-1.673%	6	2,860	-92.006%
2026-04-01	72.9100	73.5300	72.9100	73.5300	-0.635%	19	2,860	-92.139%
2026-03-31	74.0000	74.0000	74.0000	74.0000	-11.058%	1	2,845	-92.189%
2026-03-30	77.9000	83.2000	77.7500	83.2000	-0.084%	18	2,846	-93.053%
2026-03-27	80.9500	83.2700	80.8500	83.2700	+9.422%	373	2,850	-93.059%
2026-03-26	74.7200	76.5500	74.7200	76.1000	+4.090%	33	3,075	-92.405%
2026-03-25	72.9400	73.1100	72.9400	73.1100	+2.567%	5	3,052	-92.094%
2026-03-24	66.1200	71.7300	66.1200	71.2800	+12.696%	19	3,047	-91.891%
2026-03-23	64.5900	64.5900	63.2500	63.2500	-6.352%	3	3,042	-90.862%
2026-03-20	64.8500	67.5400	64.8500	67.5400	+9.910%	73	3,041	-91.442%
2026-03-19	60.7300	61.4500	60.7300	61.4500	+9.576%	4	2,992	-90.594%
2026-03-17	54.7800	56.0800	54.7800	56.0800	-0.901%	4	2,991	-89.693%
2026-03-16	56.5900	56.5900	56.5900	56.5900	-6.230%	12	2,987	-89.786%
2026-03-13	56.7500	60.4000	56.7500	60.3500	+9.033%	27	2,987	-90.423%
2026-03-12	54.7000	55.6500	54.4000	55.3500	-1.337%	32	2,971	-89.557%
2026-03-11	55.9000	56.1500	55.5000	56.1000	-0.267%	11	2,968	-89.697%
2026-03-10	55.3000	56.2500	54.7500	56.2500	+2.928%	66	2,961	-89.724%
2026-03-09	55.6000	57.2500	54.5700	54.6500	-0.365%	44	2,930	-89.424%
2026-03-06	53.6000	54.8500	53.1500	54.8500	-0.182%	55	2,919	-89.462%
2026-03-05	53.8300	56.3500	53.4500	54.9500	+0.109%	139	2,885	-89.481%
2026-03-04	56.5000	56.5000	54.4500	54.8900	-2.070%	14	2,771	-89.470%
2026-03-03	61.4000	61.4000	56.0500	56.0500	-6.240%	15	2,763	-89.688%
2026-03-02	60.8200	61.5700	58.1500	59.7800	-2.432%	20	2,759	-90.331%
2026-02-27	61.2700	61.2700	61.2700	61.2700	+4.343%	5	2,747	-90.566%
2026-02-26	56.4500	58.7200	55.3000	58.7200	+2.478%	44	2,742	-90.157%
2026-02-25	61.2000	61.2000	57.3000	57.3000	-10.650%	101	2,624	-89.913%
2026-02-24	64.2000	64.5300	63.9600	64.1300	-3.680%	5	2,624	-90.987%
2026-02-23	63.9400	66.5800	63.9400	66.5800	+13.812%	4	2,626	-91.319%
2026-02-20	59.5200	59.5200	57.4300	58.5000	-0.730%	45	2,626	-90.120%
2026-02-19	55.9000	58.9300	55.9000	58.9300	+3.386%	102	2,636	-90.192%
2026-02-18	57.0000	57.3700	56.3500	57.0000	-5.941%	25	2,636	-89.860%
2026-02-17	60.1300	60.6000	59.0500	60.6000	+9.052%	158	2,628	-90.462%
2026-02-13	56.7500	58.0500	55.5700	55.5700	-2.337%	3	2,586	-89.599%
2026-02-12	55.5900	57.5500	54.9000	56.9000	+2.986%	4	2,586	-89.842%
2026-02-11	53.0600	56.5000	53.0600	55.2500	+11.504%	179	2,584	-89.538%
2026-02-10	47.8000	50.1000	46.5000	49.5500	-0.422%	78	2,473	-88.335%
2026-02-09	55.7500	55.7500	49.7600	49.7600	-15.460%	29	2,486	-88.384%
2026-02-06	58.5000	60.0900	58.5000	58.8600	-4.168%	207	2,476	-90.180%
2026-02-05	53.0000	61.9300	53.0000	61.4200	+29.715%	64	2,274	-90.589%
2026-02-04	49.3100	50.8400	47.3500	47.3500	-6.810%	121	2,283	-87.793%
2026-02-03	45.8500	51.4500	45.8400	50.8100	+16.537%	265	2,221	-88.624%
2026-02-02	43.1800	44.2500	40.9500	43.6000	+2.108%	288	2,036	-86.743%
2026-01-30	39.9600	43.7000	39.0000	42.7000	+2.817%	199	1,821	-86.464%
2026-01-29	40.2100	46.2500	40.1000	41.5300	+63.826%	444	1,724	-86.082%
2026-01-28	25.2000	25.8000	25.1000	25.3500	+4.107%	23	1,652	-77.199%
2026-01-27	26.1000	26.1000	24.3500	24.3500	-11.615%	24	1,634	-76.263%
2026-01-26	29.4000	29.4000	27.2500	27.5500	-5.651%	189	1,642	-79.020%
2026-01-23	30.8500	30.8500	28.4000	29.2000	-12.312%	93	1,717	-80.205%
2026-01-22	34.1000	35.3500	33.3000	33.3000	-7.628%	30	1,777	-82.643%
2026-01-21	33.6000	38.5500	32.6000	36.0500	+11.403%	172	1,773	-83.967%
2026-01-20	32.5500	33.0000	31.3500	32.3600	+9.509%	72	1,846	-82.138%
2026-01-16	31.5000	31.7000	29.1200	29.5500	-2.475%	323	1,847	-80.440%
2026-01-15	30.3000	30.3000	30.3000	30.3000	-3.040%	5	1,847	-80.924%
2026-01-14	29.5500	31.8000	29.2100	31.2500	+11.210%	231	1,847	-81.504%
2026-01-13	26.5100	29.0000	26.5100	28.1000	+13.811%	159	1,949	-79.431%
2026-01-12	24.9000	24.9000	24.6900	24.6900	-0.843%	19	1,992	-76.590%
2026-01-09	27.1000	27.3500	24.9000	24.9000	-4.231%	75	1,960	-76.787%
2026-01-08	25.5500	26.2000	25.4500	26.0000	+6.339%	82	1,883	-77.769%
2026-01-07	23.2900	24.4500	22.6500	24.4500	-6.608%	60	1,859	-76.360%
2026-01-06	27.2000	27.2000	26.1800	26.1800	-2.313%	5	1,800	-77.922%
2026-01-05	27.6000	27.6000	26.0400	26.8000	-5.099%	36	1,796	-78.433%
2026-01-02	24.7000	28.4800	24.7000	28.2400	+19.156%	62	1,775	-79.533%
2025-12-31	23.5500	24.0500	23.5500	23.7000	+2.597%	40	1,712	-75.612%
2025-12-30	23.3700	23.3700	22.9500	23.1000	-1.827%	38	1,712	-74.978%
2025-12-29	23.6500	24.2500	23.3000	23.5300	-0.717%	170	1,679	-75.436%
2025-12-26	24.0500	24.1000	23.6300	23.7000	-1.044%	25	1,618	-75.612%
2025-12-24	23.9500	23.9500	23.9500	23.9500	-1.033%	2	1,606	-75.866%
2025-12-23	24.4000	24.4500	23.8600	24.2000	-3.777%	49	1,606	-76.116%
2025-12-22	26.1500	26.1500	24.8500	25.1500	-3.083%	154	1,587	-77.018%
2025-12-19	25.8500	26.3500	25.1000	25.9500	+0.270%	116	1,466	-77.726%
2025-12-18	25.7500	26.0500	24.0000	25.8800	-5.201%	234	1,390	-77.666%
2025-12-17	28.1500	28.1500	27.1900	27.3000	-1.622%	26	1,173	-78.828%
2025-12-16	29.4500	29.4500	27.7500	27.7500	-6.028%	32	1,161	-79.171%
2025-12-15	29.5500	29.5500	29.5300	29.5300	+3.252%	6	1,153	-80.427%
2025-12-12	28.5000	29.7000	28.2200	28.6000	+2.878%	45	1,153	-79.790%
2025-12-11	28.8200	28.8200	26.8000	27.8000	-4.795%	137	1,114	-79.209%
2025-12-10	28.6500	29.7000	27.9500	29.2000	+14.961%	82	1,031	-80.205%
2025-12-09	25.7000	25.9000	25.3000	25.4000	-2.495%	131	968	-77.244%
2025-12-08	25.6500	26.0500	24.8000	26.0500	-4.927%	241	868	-77.812%
2025-12-05	27.9000	28.2000	27.4000	27.4000	-3.317%	110	663	-78.905%
2025-12-04	28.8000	28.8000	28.3400	28.3400	+3.055%	34	566	-79.605%
2025-12-03	28.9500	28.9500	26.5000	27.5000	+13.402%	26	533	-78.982%
2025-12-02	25.2000	25.3000	24.1700	24.2500	-2.414%	23	521	-76.165%
2025-12-01	24.8500	24.8500	24.8500	24.8500	-12.191%	7	515	-76.740%
2025-11-25	28.7500	28.8300	28.3000	28.3000	-3.248%	24	508	-79.576%
2025-11-24	30.8700	30.8700	29.2500	29.2500	-2.337%	11	497	-80.239%
2025-11-21	31.5000	31.5000	29.8000	29.9500	+19.992%	26	487	-80.701%
2025-11-20	24.9600	24.9600	24.9600	24.9600	-3.443%	1	494	-76.843%
2025-11-19	26.5500	26.5500	25.8500	25.8500	+11.953%	7	493	-77.640%
2025-11-17	23.2000	23.2000	22.8700	23.0900	+1.943%	42	487	-74.968%
2025-11-14	22.6500	22.6500	22.6500	22.6500	-4.025%	1	467	-74.481%
2025-11-13	21.8000	23.6000	21.8000	23.6000	-8.207%	4	466	-75.508%
2025-11-07	25.4500	25.7100	25.4500	25.7100	+7.483%	4	465	-77.518%
2025-11-06	24.0500	24.0500	23.9200	23.9200	+12.565%	2	461	-75.836%
2025-11-04	21.5500	21.5500	21.2500	21.2500	+5.985%	2	461	-72.800%
2025-11-03	19.9500	20.0500	19.9500	20.0500	-2.195%	9	465	-71.172%
2025-10-31	20.8000	20.9000	20.5000	20.5000	+7.612%	12	465	-71.805%
2025-10-30	19.0200	19.1500	19.0200	19.0500	+9.169%	9	454	-69.659%
2025-10-29	16.5500	17.4500	16.5500	17.4500	+3.869%	2	454	-66.877%
2025-10-28	15.5000	16.8500	15.5000	16.8000	-4.274%	6	452	-65.595%
2025-10-27	17.7000	17.7000	17.4600	17.5500	-5.797%	27	450	-67.066%
2025-10-24	18.4300	18.6700	18.4300	18.6300	-2.205%	4	450	-68.975%
2025-10-23	19.0500	19.0500	19.0500	19.0500	-3.398%	5	450	-69.659%
2025-10-22	19.4500	19.7200	19.4500	19.7200	-0.051%	4	445	-70.690%
2025-10-21	19.6500	19.7300	19.6100	19.7300	+0.407%	10	443	-70.705%
2025-10-20	19.6500	19.6500	19.6500	19.6500	-7.616%	1	438	-70.585%
2025-10-17	21.2700	21.2700	21.2700	21.2700	+1.868%	6	438	-72.826%
2025-10-15	20.7100	20.8800	20.7100	20.8800	-0.949%	2	432	-72.318%
2025-10-14	22.5700	22.5700	21.0800	21.0800	-1.403%	3	432	-72.581%
2025-10-13	21.2500	21.3800	21.2500	21.3800	+0.187%	2	430	-72.965%
2025-10-10	21.0000	21.5000	21.0000	21.3400	+10.570%	29	430	-72.915%
2025-10-07	19.3000	19.3000	19.3000	19.3000	+8.123%	41	452	-70.052%
2025-10-06	18.4000	18.4500	17.8500	17.8500	-7.273%	20	452	-67.619%
2025-10-03	19.2000	19.2500	19.2000	19.2500	-6.326%	13	456	-69.974%
2025-10-02	20.5500	20.5500	20.5500	20.5500	+5.928%	1	448	-71.873%
2025-10-01	19.8000	19.8000	19.4000	19.4000	+0.622%	11	448	-70.206%
2025-09-30	19.6500	19.6500	19.1300	19.2800	-1.833%	3	453	-70.021%
2025-09-29	19.6400	19.6400	19.6400	19.6400	-1.455%	1	451	-70.570%
2025-09-26	19.6000	20.4500	19.6000	19.9300	-4.641%	31	450	-70.998%
2025-09-23	20.9500	20.9500	20.9000	20.9000	+3.980%	14	449	-72.344%
2025-09-19	20.1000	20.1000	20.1000	20.1000	-3.782%	6	448	-71.244%
2025-09-18	20.4900	20.8900	20.4000	20.8900	-2.611%	18	442	-72.331%
2025-09-17	21.4500	21.4500	21.4500	21.4500	+3.373%	1	432	-73.054%
2025-09-16	20.2400	20.7500	20.2400	20.7500	-2.123%	21	432	-72.145%
2025-09-12	20.9600	21.3900	20.9600	21.2000	-2.214%	6	415	-72.736%
2025-09-11	21.5000	21.6800	21.5000	21.6800	-4.871%	2	415	-73.339%
2025-09-10	22.5200	22.7900	22.5200	22.7900	+2.658%	2	415	-74.638%
2025-09-09	22.4400	22.5400	22.2000	22.2000	-2.845%	4	415	-73.964%
2025-09-08	22.8500	22.8500	22.8400	22.8500	-5.618%	94	415	-74.705%
2025-09-05	23.5200	24.2100	23.5100	24.2100	+11.055%	6	396	-76.126%
2025-09-03	21.4000	21.8000	21.4000	21.8000	-3.240%	66	396	-73.486%
2025-09-02	22.6600	22.9300	22.5300	22.5300	+7.031%	11	460	-74.345%
2025-08-29	21.5000	21.5000	20.9700	21.0500	+2.833%	6	460	-72.542%
2025-08-28	20.3500	20.9900	20.2300	20.4700	-2.291%	17	460	-71.764%
2025-08-27	21.5500	21.5500	20.9500	20.9500	-7.709%	3	460	-72.411%
2025-08-26	21.7800	22.7600	21.7800	22.7000	+7.227%	20	460	-74.537%
2025-08-22	21.2600	21.3500	20.5600	21.1700	-4.208%	4	460	-72.697%
2025-08-21	21.8800	22.1000	21.8800	22.1000	0.000%	32	462	-73.846%
2025-08-20	22.1400	22.1400	22.1000	22.1000	+2.934%	2	463	-73.846%
2025-08-19	20.8800	21.4700	20.8800	21.4700	+12.115%	2	463	-73.079%
2025-08-15	19.1700	19.1700	19.1500	19.1500	+0.789%	64	463	-69.817%
2025-08-14	19.5000	19.5000	19.0000	19.0000	-1.299%	17	513	-69.579%
2025-08-13	18.5000	19.2500	18.4500	19.2500	+6.354%	43	500	-69.974%
2025-08-12	18.1000	18.1000	18.1000	18.1000	-3.467%	1	466	-68.066%
2025-08-11	18.7500	18.7500	18.7500	18.7500	-1.678%	1	466	-69.173%
2025-08-06	19.0700	19.0700	19.0700	19.0700	+1.761%	1	466	-69.691%
2025-08-05	18.7400	18.7400	18.7400	18.7400	-4.143%	1	467	-69.157%
2025-08-01	19.6500	19.6500	19.4500	19.5500	+19.572%	28	467	-70.435%
2025-07-31	15.2000	16.3500	15.2000	16.3500	-23.059%	29	467	-64.648%
2025-07-30	20.5000	21.2500	20.5000	21.2500	+1.190%	229	467	-72.800%
2025-07-29	19.8400	21.0000	19.8400	21.0000	0.000%	16	288	-72.476%
2025-07-28	21.0000	21.0000	21.0000	21.0000	+1.059%	2	284	-72.476%
2025-07-25	20.8900	20.9900	20.4000	20.7800	-1.095%	31	283	-72.185%
2025-07-24	21.7000	21.7000	21.0100	21.0100	-9.166%	16	284	-72.489%
2025-07-23	23.1300	23.1300	23.1300	23.1300	+2.800%	10	289	-75.011%
2025-07-22	22.6000	22.6400	22.5000	22.5000	+5.140%	3	289	-74.311%
2025-07-21	21.2600	21.4000	21.1500	21.4000	-0.233%	17	289	-72.991%
2025-07-18	21.5500	21.7000	21.4500	21.4500	-0.694%	7	286	-73.054%
2025-07-17	22.0500	22.0500	21.6000	21.6000	-7.296%	12	281	-73.241%
2025-07-16	23.0000	23.3500	23.0000	23.3000	+3.097%	15	281	-75.193%
2025-07-15	22.5000	22.6000	22.1400	22.6000	-4.641%	23	279	-74.425%
2025-07-14	23.7000	23.7000	23.7000	23.7000	+1.196%	5	278	-75.612%
2025-07-10	23.7000	23.7000	23.4200	23.4200	+0.731%	3	278	-75.320%
2025-07-09	22.3800	23.2500	22.3800	23.2500	-5.909%	20	278	-75.140%
2025-07-08	24.7100	24.7100	24.7100	24.7100	-0.882%	5	286	-76.609%
2025-07-07	24.9000	24.9300	24.5200	24.9300	+1.755%	13	281	-76.815%
2025-07-03	24.5000	24.5000	24.5000	24.5000	-5.769%	10	282	-76.408%
2025-06-27	26.0000	26.0000	26.0000	26.0000	+0.386%	10	283	-77.769%
2025-06-26	26.6000	26.6000	25.9000	25.9000	-4.428%	17	273	-77.683%
2025-06-25	26.5500	27.1000	26.5300	27.1000	-6.905%	8	273	-78.672%
2025-06-23	32.0100	32.0100	28.6000	29.1100	-3.577%	221	272	-80.144%
2025-06-20	30.4400	30.4400	30.1900	30.1900	-1.725%	30	366	-80.855%
2025-06-18	32.0000	32.0000	30.6800	30.7200	-1.063%	18	393	-81.185%
2025-06-17	31.4000	31.8500	30.9100	31.0500	+1.305%	56	393	-81.385%
2025-06-16	30.8000	30.9000	30.6500	30.6500	-1.605%	5	494	-81.142%
2025-06-13	31.1500	31.1500	31.1500	31.1500	+1.797%	4	494	-81.445%
2025-06-12	30.6800	30.6800	30.2600	30.6000	-6.849%	298	494	-81.111%
2025-06-10	32.6300	32.8900	32.6300	32.8500	-4.506%	3	792	-82.405%
2025-06-04	34.4000	34.4000	34.4000	34.4000	-1.714%	1	793	-83.198%
2025-06-03	35.0000	35.0000	35.0000	35.0000	-3.740%	1	793	-83.486%
2025-06-02	36.3600	36.3600	36.3600	36.3600	+1.000%	1	794	-84.103%
2025-05-30	36.0500	36.0500	36.0000	36.0000	-3.304%	12	793	-83.944%
2025-05-28	37.2300	37.2300	37.2300	37.2300	+1.114%	2	787	-84.475%
2025-05-27	37.2100	37.2100	36.7000	36.8200	-5.103%	12	789	-84.302%
2025-05-22	38.8000	38.8000	38.8000	38.8000	-1.222%	1	799	-85.103%
2025-05-21	39.2800	39.2800	39.2800	39.2800	+5.055%	1	798	-85.285%
2025-05-20	37.3900	37.3900	37.3900	37.3900	+0.809%	1	799	-84.541%
2025-05-19	37.0900	37.0900	37.0900	37.0900	-4.702%	5	798	-84.416%
2025-05-14	38.9200	38.9200	38.9200	38.9200	-2.211%	1	798	-85.149%
2025-05-13	39.2000	40.3000	39.2000	39.8000	-0.970%	49	797	-85.477%
2025-05-12	42.5000	42.5000	40.1900	40.1900	-12.725%	3	781	-85.618%
2025-05-02	46.5000	46.5000	46.0500	46.0500	-5.732%	6	780	-87.448%
2025-05-01	47.8000	48.8800	47.5000	48.8500	-25.568%	12	779	-88.168%
2025-04-25	66.8000	66.8000	65.6000	65.6300	-7.926%	204	776	-91.193%
2025-04-23	72.1500	72.4300	71.1400	71.2800	-11.089%	347	675	-91.891%
2025-04-22	80.1700	80.1700	80.1700	80.1700	+20.520%	3	328	-92.790%
2025-04-09	66.5200	66.5200	66.5200	66.5200	-25.842%	1	325	-91.311%
2025-04-07	95.5000	95.5000	82.2500	89.7000	+5.841%	22	324	-93.556%
2025-04-04	78.6500	84.9000	78.6500	84.7500	+22.383%	26	341	-93.180%
2025-04-02	69.2500	69.2500	69.2500	69.2500	-1.912%	10	354	-91.653%
2025-03-28	70.6000	70.6000	70.6000	70.6000	+16.138%	400	364	-91.813%
2025-03-25	60.7900	60.7900	60.7900	60.7900	-2.141%	1	250	-90.492%
2025-03-24	62.1200	62.1200	62.1200	62.1200	-4.284%	1	251	-90.695%
2025-03-20	64.9000	64.9000	64.8500	64.9000	+1.012%	10	250	-91.094%
2025-03-19	64.2500	64.2500	64.2500	64.2500	-1.728%	3	247	-91.004%
2025-03-17	65.6800	65.7600	65.3800	65.3800	-3.498%	20	247	-91.159%
2025-03-14	67.7500	67.7500	67.7500	67.7500	-3.969%	2	240	-91.469%
2025-03-10	70.5500	70.5500	70.5500	70.5500	+10.234%	1	239	-91.807%
2025-03-07	64.0500	64.0500	64.0000	64.0000	+5.332%	4	239	-90.969%
2025-02-27	60.9500	60.9500	60.7500	60.7600	+0.763%	36	240	-90.487%
2025-02-26	60.1000	60.3000	59.9000	60.3000	-0.413%	88	223	-90.415%
2025-02-25	60.5500	60.5500	60.5500	60.5500	+10.513%	30	189	-90.454%
2025-02-14	54.5500	54.7900	54.5000	54.7900	-1.704%	52	178	-89.451%
2025-02-12	55.7400	55.7400	55.7400	55.7400	+9.984%	1	178	-89.630%
2025-01-31	51.0500	51.0500	50.6800	50.6800	-2.501%	4	178	-88.595%
2025-01-30	55.0000	55.0000	50.4200	51.9800	+14.544%	7	176	-88.880%
2025-01-27	45.3800	45.3800	45.3800	45.3800	+9.667%	2	177	-87.263%
2025-01-24	40.8200	41.3800	40.8200	41.3800	-0.481%	4	177	-86.032%
2025-01-23	41.7300	41.7300	41.4900	41.5800	+0.556%	11	177	-86.099%
2025-01-22	43.1500	43.1500	41.1100	41.3500	-14.176%	24	180	-86.022%
2025-01-21	48.1100	48.1800	48.1000	48.1800	+3.657%	5	172	-88.003%
2025-01-17	47.0000	47.0000	46.4800	46.4800	-2.660%	80	172	-87.565%
2025-01-15	48.8700	48.8700	47.7500	47.7500	-9.599%	31	172	-87.895%
2025-01-13	52.8200	52.8200	52.8200	52.8200	+6.923%	5	141	-89.057%
2025-01-08	49.4000	49.4000	49.2000	49.4000	-1.887%	5	144	-88.300%
2025-01-07	50.3500	50.3500	50.3500	50.3500	+7.219%	1	144	-88.520%
2025-01-06	46.5000	46.9600	46.5000	46.9600	-5.551%	4	145	-87.692%
2025-01-03	49.7200	49.7200	49.7200	49.7200	-7.083%	2	144	-88.375%
2025-01-02	53.4600	53.5100	53.4600	53.5100	+6.572%	2	145	-89.198%
2024-12-31	48.8100	50.2100	48.8100	50.2100	+4.604%	6	143	-88.488%
2024-12-30	49.0000	49.0000	48.0000	48.0000	+1.180%	9	143	-87.958%
2024-12-27	47.6000	48.5000	47.4400	47.4400	+8.039%	14	139	-87.816%
2024-12-26	43.9000	44.1300	43.5500	43.9100	-1.148%	15	133	-86.837%
2024-12-24	44.4200	44.4200	44.4200	44.4200	-3.519%	1	126	-86.988%
2024-12-23	46.0400	46.0400	46.0400	46.0400	+1.410%	1	126	-87.446%
2024-12-19	45.2500	45.4000	45.2500	45.4000	+6.075%	3	126	-87.269%
2024-12-18	41.1200	42.8000	40.7900	42.8000	+5.679%	8	125	-86.495%
2024-12-17	39.9500	40.5000	39.9500	40.5000	-1.747%	4	124	-85.728%
2024-12-16	41.2200	41.2200	41.2200	41.2200	-0.794%	1	123	-85.978%
2024-12-13	42.1500	42.1500	41.5500	41.5500	+4.845%	8	123	-86.089%
2024-12-12	39.6300	39.6300	39.6300	39.6300	-3.577%	1	122	-85.415%
2024-12-11	40.7000	41.1000	40.7000	41.1000	-1.933%	2	121	-85.937%
2024-12-10	41.2700	41.9100	41.2700	41.9100	-2.079%	11	121	-86.209%
2024-12-09	42.8400	42.8400	42.0700	42.8000	-1.040%	21	130	-86.495%
2024-12-06	43.8500	43.8500	43.0000	43.2500	+0.093%	22	145	-86.636%
2024-12-05	44.3400	44.3400	43.1600	43.2100	-3.268%	3	145	-86.623%
2024-12-04	45.0000	45.5000	44.2500	44.6700	-4.816%	26	143	-87.061%
2024-12-03	47.1400	47.2800	46.9300	46.9300	+0.925%	8	134	-87.684%
2024-12-02	46.3500	46.5000	46.3500	46.5000	-9.954%	6	131	-87.570%