Dark

MSFT20270115P440
MSFT Jan 15 2027 440.00 Put (MSFT270115P00440000)
option OPRA

EOD

Sep 29, 2026

7.38-2.252%(-0.17)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6600	8.2000	7.3800	7.3800	-2.252%	41	4,341	0.000%
2026-09-28	8.3400	8.3700	7.5500	7.5500	+8.790%	28	4,330	-2.252%
2026-09-25	8.5000	8.5000	6.7500	6.9400	-27.784%	251	4,329	+6.340%
2026-09-24	10.2000	10.2900	9.6100	9.6100	+5.027%	5	4,300	-23.205%
2026-09-23	8.4000	9.7500	8.4000	9.1500	-5.670%	50	4,297	-19.344%
2026-09-22	8.5000	10.3000	8.4600	9.7000	+4.526%	45	4,279	-23.918%
2026-09-21	10.3000	10.4500	9.2800	9.2800	-12.864%	37	4,270	-20.474%
2026-09-18	10.4000	10.7500	10.0000	10.6500	+4.926%	26	4,266	-30.704%
2026-09-17	10.0000	10.7500	10.0000	10.1500	-17.143%	27	4,259	-27.291%
2026-09-16	11.4000	12.4800	11.0000	12.2500	+10.759%	115	4,265	-39.755%
2026-09-15	10.3900	11.0600	10.0000	11.0600	+18.289%	8	4,234	-33.273%
2026-09-14	10.0000	10.0500	8.8500	9.3500	-14.612%	157	4,228	-21.070%
2026-09-11	11.0500	11.3500	10.9500	10.9500	-13.302%	52	4,138	-32.603%
2026-09-10	13.1800	13.2000	12.1500	12.6300	+2.683%	35	4,134	-41.568%
2026-09-09	12.3000	12.5000	12.1800	12.3000	+0.408%	93	4,138	-40.000%
2026-09-08	12.4000	12.5000	11.8800	12.2500	+15.566%	99	4,059	-39.755%
2026-09-04	9.8000	10.6000	9.6800	10.6000	+18.701%	185	3,943	-30.377%
2026-09-03	9.5000	9.5000	8.5000	8.9300	-22.550%	577	3,943	-17.357%
2026-09-02	11.5000	11.7000	11.4500	11.5300	+4.344%	76	3,563	-35.993%
2026-09-01	10.7000	11.1000	10.6000	11.0500	+13.918%	49	3,545	-33.213%
2026-08-31	10.0000	10.0500	9.5000	9.7000	+4.301%	20	3,530	-23.918%
2026-08-28	11.0300	11.0300	9.0500	9.3000	-18.062%	45	3,535	-20.645%
2026-08-27	13.1900	13.4000	11.3500	11.3500	-13.027%	37	3,542	-34.978%
2026-08-26	13.9500	13.9500	12.9000	13.0500	-5.980%	329	3,526	-43.448%
2026-08-25	15.1500	15.4000	13.8800	13.8800	-7.528%	74	3,468	-46.830%
2026-08-24	16.0000	16.0000	14.9300	15.0100	-11.183%	4	3,470	-50.833%
2026-08-21	17.2500	17.2500	16.5000	16.9000	-4.735%	66	3,472	-56.331%
2026-08-20	16.9500	17.7400	16.8000	17.7400	+6.803%	75	3,467	-58.399%
2026-08-19	16.8000	16.9500	16.5000	16.6100	-4.540%	39	3,463	-55.569%
2026-08-18	17.9500	17.9500	17.2800	17.4000	-2.027%	18	3,451	-57.586%
2026-08-17	15.5000	18.1500	15.5000	17.7600	+24.457%	45	3,453	-58.446%
2026-08-14	14.6900	14.6900	13.9000	14.2700	-0.903%	14	3,446	-48.283%
2026-08-13	14.0500	15.3000	14.0500	14.4000	-6.554%	76	3,441	-48.750%
2026-08-12	13.3000	15.5800	13.3000	15.4100	+12.729%	254	3,431	-52.109%
2026-08-11	14.4500	14.5700	13.6500	13.6700	-4.272%	123	3,308	-46.013%
2026-08-10	14.6500	14.6500	13.0000	14.2800	-8.754%	105	3,285	-48.319%
2026-08-07	16.7000	16.7000	15.1300	15.6500	-7.122%	128	3,282	-52.843%
2026-08-06	18.1500	18.1500	16.8500	16.8500	-10.372%	52	3,279	-56.202%
2026-08-05	17.7300	19.1500	17.7300	18.8000	+5.499%	127	3,277	-60.745%
2026-08-04	20.5500	20.5500	17.4400	17.8200	-8.050%	67	3,270	-58.586%
2026-08-03	21.6600	21.6600	19.0200	19.3800	-22.881%	175	3,256	-61.920%
2026-07-31	30.4400	30.4400	25.0000	25.1300	-15.101%	360	3,341	-70.633%
2026-07-30	37.8800	38.0600	28.8500	29.6000	-53.046%	307	3,220	-75.068%
2026-07-29	64.5000	64.9000	63.0400	63.0400	-1.654%	6	3,326	-88.293%
2026-07-28	63.7500	64.3500	60.3200	64.1000	-3.391%	20	3,325	-88.487%
2026-07-27	65.5000	66.3500	63.6500	66.3500	-6.351%	34	3,327	-88.877%
2026-07-24	70.8500	70.8500	70.8500	70.8500	-4.049%	13	3,360	-89.584%
2026-07-23	71.6300	73.8400	71.6300	73.8400	+7.201%	6	3,370	-90.005%
2026-07-22	68.8800	68.8800	68.8800	68.8800	+12.641%	1	3,376	-89.286%
2026-07-20	64.3800	64.3800	61.1500	61.1500	-8.867%	3	3,376	-87.931%
2026-07-17	67.1000	67.1000	67.1000	67.1000	-5.559%	10	3,378	-89.001%
2026-07-14	73.4500	73.4500	71.0500	71.0500	+4.378%	17	3,388	-89.613%
2026-07-13	68.4000	68.4000	68.0700	68.0700	-9.721%	12	3,394	-89.158%
2026-07-09	77.4000	77.8000	75.4000	75.4000	+6.723%	13	3,402	-90.212%
2026-07-01	70.6500	70.6500	70.6500	70.6500	-10.513%	1	3,413	-89.554%
2026-06-29	79.0000	79.0000	78.9500	78.9500	-2.891%	2	3,412	-90.652%
2026-06-26	82.8000	82.8000	81.2800	81.3000	-11.870%	1,155	3,411	-90.923%
2026-06-25	88.4700	97.0500	88.4700	92.2500	+11.534%	133	4,061	-92.000%
2026-06-24	80.0500	82.7100	79.8000	82.7100	+4.498%	6	4,168	-91.077%
2026-06-23	79.1500	79.1500	79.1500	79.1500	-2.633%	10	4,166	-90.676%
2026-06-22	78.9900	81.9600	78.9900	81.2900	+6.750%	76	4,176	-90.921%
2026-06-18	76.2900	76.2900	76.1000	76.1500	+8.306%	39	4,159	-90.309%
2026-06-17	68.8000	70.4000	68.8000	70.3100	+5.809%	27	4,159	-89.504%
2026-06-16	65.2600	66.4500	65.2600	66.4500	+8.260%	4	4,159	-88.894%
2026-06-15	62.4400	62.4400	61.3500	61.3800	-10.824%	3	4,155	-87.977%
2026-06-11	68.8000	71.1500	68.8000	68.8300	+9.602%	12	4,154	-89.278%
2026-06-10	61.5000	62.8000	60.3400	62.8000	+4.094%	8	4,147	-88.248%
2026-06-09	60.3300	60.3300	60.3300	60.3300	+10.596%	4	4,145	-87.767%
2026-06-08	54.8200	54.8200	54.5500	54.5500	+6.961%	910	4,149	-86.471%
2026-06-05	48.3000	51.0300	48.0000	51.0000	+11.111%	186	3,405	-85.529%
2026-06-04	45.0000	46.3500	44.8500	45.9000	-2.527%	32	3,286	-83.922%
2026-06-03	43.0000	48.2500	43.0000	47.0900	+16.014%	160	3,272	-84.328%
2026-06-02	36.8500	40.8500	36.8500	40.5900	+25.471%	74	3,221	-81.818%
2026-06-01	30.0000	34.0000	30.0000	32.3500	-14.868%	267	3,219	-77.187%
2026-05-29	40.1000	40.2000	37.5000	38.0000	-15.649%	123	3,199	-80.579%
2026-05-28	49.0000	49.0000	45.0500	45.0500	-14.581%	10	3,161	-83.618%
2026-05-27	51.3600	52.7400	50.8000	52.7400	+4.229%	6	3,159	-86.007%
2026-05-26	50.7500	50.7500	50.6000	50.6000	+3.795%	11	3,156	-85.415%
2026-05-22	48.0000	49.5000	48.0000	48.7500	-2.500%	61	3,165	-84.862%
2026-05-21	50.0000	50.0000	50.0000	50.0000	+2.041%	4	3,135	-85.240%
2026-05-20	49.0000	49.0000	49.0000	49.0000	-2.235%	5	3,135	-84.939%
2026-05-19	46.7200	50.1200	46.7200	50.1200	+5.184%	3	3,129	-85.275%
2026-05-18	51.0000	51.0000	47.6500	47.6500	+2.805%	659	3,129	-84.512%
2026-05-15	47.3500	47.3500	46.3500	46.3500	-17.965%	28	3,129	-84.078%
2026-05-13	56.5000	56.5000	56.5000	56.5000	+4.282%	1	2,478	-86.938%
2026-05-12	53.8500	54.1800	53.8500	54.1800	+0.482%	70	2,477	-86.379%
2026-05-11	53.0000	53.9200	53.0000	53.9200	+7.197%	50	2,477	-86.313%
2026-05-08	50.0000	50.3000	49.6800	50.3000	+10.989%	9	2,472	-85.328%
2026-05-07	45.3200	45.3200	45.3200	45.3200	-10.346%	5	2,468	-83.716%
2026-05-06	50.0000	50.6900	50.0000	50.5500	-3.678%	151	2,470	-85.401%
2026-05-05	51.7500	52.4800	51.7500	52.4800	+2.300%	4	2,445	-85.938%
2026-05-04	50.9000	51.3000	49.9300	51.3000	-12.992%	5	2,444	-85.614%
2026-04-30	54.5000	58.9600	54.5000	58.9600	+18.299%	5	2,440	-87.483%
2026-04-29	49.5500	50.4500	49.5500	49.8400	+3.510%	10	2,438	-85.193%
2026-04-28	49.8500	49.8500	47.5500	48.1500	-4.084%	150	2,438	-84.673%
2026-04-27	51.1000	51.1000	49.9300	50.2000	0.000%	4	2,380	-85.299%
2026-04-24	52.4500	52.4500	50.2000	50.2000	-2.144%	3	2,382	-85.299%
2026-04-23	50.5000	51.8600	50.4000	51.3000	+14.381%	59	2,381	-85.614%
2026-04-22	45.0500	45.0600	44.8500	44.8500	-6.270%	4	2,325	-83.545%
2026-04-21	48.5400	49.0000	47.8500	47.8500	-7.447%	26	2,329	-84.577%
2026-04-20	51.1400	51.7000	51.1400	51.7000	+3.920%	37	2,329	-85.725%
2026-04-17	49.6500	50.3000	46.5000	49.7500	-4.419%	167	2,302	-85.166%
2026-04-16	53.1500	54.0000	52.0500	52.0500	-6.637%	11	2,246	-85.821%
2026-04-15	60.1000	60.1000	55.7500	55.7500	-17.223%	53	2,247	-86.762%
2026-04-14	67.5000	67.5000	67.1600	67.3500	-7.740%	20	2,285	-89.042%
2026-04-13	73.0000	73.0000	73.0000	73.0000	-6.434%	10	2,290	-89.890%
2026-04-10	78.0200	78.0200	78.0200	78.0200	-0.611%	3	2,280	-90.541%
2026-04-09	80.0000	80.0000	78.5000	78.5000	+1.710%	3	2,277	-90.599%
2026-04-08	73.7600	77.2300	73.3300	77.1800	-3.981%	232	2,278	-90.438%
2026-04-07	80.3800	80.3800	80.3800	80.3800	+2.083%	1	2,407	-90.819%
2026-04-06	78.7400	78.7400	78.7400	78.7400	-0.392%	1	2,407	-90.627%
2026-04-02	79.6600	79.6600	79.0500	79.0500	-2.057%	11	2,396	-90.664%
2026-04-01	78.1500	80.7100	78.1500	80.7100	-0.481%	10	2,396	-90.856%
2026-03-31	83.6000	85.3200	81.0500	81.1000	-6.963%	22	2,395	-90.900%
2026-03-30	87.8000	87.8000	87.1700	87.1700	-3.955%	4	2,374	-91.534%
2026-03-27	88.4900	90.7600	88.4200	90.7600	+8.799%	35	2,373	-91.869%
2026-03-26	78.4500	83.4200	78.4500	83.4200	+3.692%	29	2,340	-91.153%
2026-03-25	80.2700	80.4500	80.2700	80.4500	+2.172%	6	2,345	-90.827%
2026-03-24	74.0000	78.9800	74.0000	78.7400	+10.203%	23	2,339	-90.627%
2026-03-23	69.7900	71.4500	69.7900	71.4500	-2.882%	22	2,351	-89.671%
2026-03-20	71.4500	73.5700	71.4500	73.5700	+19.432%	9	2,332	-89.969%
2026-03-17	60.6000	61.6000	60.6000	61.6000	-5.882%	9	2,333	-88.019%
2026-03-16	65.4500	65.4500	65.4500	65.4500	+1.144%	1	2,326	-88.724%
2026-03-13	64.7100	64.7100	64.7100	64.7100	+7.225%	1	2,327	-88.595%
2026-03-12	61.5900	61.5900	60.3500	60.3500	-0.822%	3	2,326	-87.771%
2026-03-10	60.9500	60.9500	60.8500	60.8500	+1.248%	26	2,327	-87.872%
2026-03-09	62.9000	62.9000	60.1000	60.1000	+0.839%	69	2,306	-87.720%
2026-03-06	60.5200	60.5500	58.8500	59.6000	-1.194%	398	2,303	-87.617%
2026-03-05	59.5500	61.0500	59.3000	60.3200	-0.708%	18	1,933	-87.765%
2026-03-04	61.8100	61.8100	60.7500	60.7500	-1.284%	2	1,928	-87.852%
2026-03-03	67.8500	67.8500	61.5400	61.5400	-5.323%	14	1,929	-88.008%
2026-03-02	67.0700	67.8400	65.0000	65.0000	-5.797%	4	1,938	-88.646%
2026-02-27	68.8500	69.0000	68.1500	69.0000	+8.320%	31	1,935	-89.304%
2026-02-26	61.3500	64.8700	60.8000	63.7000	-0.624%	50	1,905	-88.414%
2026-02-25	66.8500	66.8500	64.1000	64.1000	-9.450%	29	1,860	-88.487%
2026-02-24	70.9500	70.9500	70.7900	70.7900	-3.753%	17	1,860	-89.575%
2026-02-23	70.2800	73.5500	70.2800	73.5500	+15.030%	35	1,860	-89.966%
2026-02-20	65.7300	65.7300	63.2400	63.9400	+1.187%	98	1,848	-88.458%
2026-02-19	61.9800	63.2000	61.9800	63.1900	+1.023%	251	1,827	-88.321%
2026-02-18	62.5500	62.5500	62.5500	62.5500	-5.841%	1	2,067	-88.201%
2026-02-17	66.0000	66.4300	65.8500	66.4300	+6.955%	4	2,066	-88.891%
2026-02-13	62.0500	62.1100	61.7000	62.1100	+1.987%	45	2,056	-88.118%
2026-02-11	59.8000	62.3600	59.8000	60.9000	+10.868%	70	2,056	-87.882%
2026-02-10	52.5000	54.9600	51.9500	54.9300	-1.098%	70	2,033	-86.565%
2026-02-09	59.0000	59.0000	55.5400	55.5400	-16.292%	36	2,046	-86.712%
2026-02-06	66.1800	66.3500	66.1500	66.3500	-2.627%	3	2,027	-88.877%
2026-02-05	60.8500	68.1400	59.7100	68.1400	+27.675%	42	2,026	-89.169%
2026-02-04	52.6300	54.0300	52.6300	53.3700	-4.526%	63	2,033	-86.172%
2026-02-03	52.6300	56.8500	52.6300	55.9000	+14.315%	11	2,035	-86.798%
2026-02-02	46.4100	48.9000	45.7800	48.9000	+1.221%	55	2,038	-84.908%
2026-01-30	43.2300	48.3100	43.2300	48.3100	+3.293%	81	2,035	-84.724%
2026-01-29	41.6000	51.4000	41.6000	46.7700	+61.276%	159	2,018	-84.221%
2026-01-28	28.4800	29.5300	28.4800	29.0000	+1.399%	35	1,891	-74.552%
2026-01-27	29.1000	29.1000	27.9500	28.6000	-9.494%	27	1,875	-74.196%
2026-01-26	33.7600	33.7600	30.8500	31.6000	-3.067%	49	1,879	-76.646%
2026-01-23	33.7600	33.7600	31.7000	32.6000	-13.757%	41	1,905	-77.362%
2026-01-22	38.3000	39.6700	37.6000	37.8000	-7.353%	57	1,938	-80.476%
2026-01-21	36.8600	43.2500	36.8600	40.8000	+13.019%	218	1,941	-81.912%
2026-01-20	37.6500	37.6500	35.1000	36.1000	+9.063%	55	1,757	-79.557%
2026-01-16	34.3000	34.3000	33.1000	33.1000	-9.191%	108	1,649	-77.704%
2026-01-15	35.1100	36.4500	34.3000	36.4500	+2.215%	22	1,649	-79.753%
2026-01-14	34.4100	35.6600	34.2000	35.6600	+11.090%	19	1,639	-79.305%
2026-01-13	31.1800	32.5000	30.9000	32.1000	+13.428%	80	1,633	-77.009%
2026-01-12	28.0000	28.3000	27.5500	28.3000	-0.527%	205	1,578	-73.922%
2026-01-09	28.2000	28.4500	28.2000	28.4500	-3.559%	2	1,389	-74.060%
2026-01-08	28.6000	29.5000	28.6000	29.5000	+7.078%	51	1,363	-74.983%
2026-01-07	27.0200	27.5500	25.4300	27.5500	-4.836%	261	1,362	-73.212%
2026-01-06	30.7400	30.7400	28.9500	28.9500	-3.821%	2	1,158	-74.508%
2026-01-05	29.8500	30.1000	29.3700	30.1000	-3.618%	34	1,158	-75.482%
2026-01-02	31.1300	31.2300	31.0600	31.2300	+15.795%	3	1,166	-76.369%
2025-12-31	26.5000	27.0500	26.5000	26.9700	+3.731%	118	1,163	-72.636%
2025-12-30	26.0700	26.0700	25.9000	26.0000	-1.141%	22	1,163	-71.615%
2025-12-29	26.7000	27.3800	26.3000	26.3000	-1.866%	58	1,180	-71.939%
2025-12-26	26.8000	26.8000	26.5500	26.8000	+1.323%	3	1,149	-72.463%
2025-12-24	27.0000	27.4000	26.4500	26.4500	-1.380%	102	1,175	-72.098%
2025-12-23	26.8200	27.0500	26.8200	26.8200	-3.871%	101	1,175	-72.483%
2025-12-22	28.3200	28.3200	27.9000	27.9000	-2.821%	5	1,171	-73.548%
2025-12-19	28.4600	29.0000	28.4600	28.7100	-1.678%	38	1,173	-74.295%
2025-12-18	27.7500	29.2000	27.7500	29.2000	-5.348%	10	1,172	-74.726%
2025-12-17	31.7500	31.7500	30.8400	30.8500	-3.292%	7	1,171	-76.078%
2025-12-15	32.8600	32.8600	31.9000	31.9000	-0.468%	11	1,177	-76.865%
2025-12-12	31.7500	32.0500	31.6900	32.0500	+4.228%	7	1,187	-76.973%
2025-12-11	31.2300	31.2300	30.7500	30.7500	-6.336%	3	1,192	-76.000%
2025-12-10	32.0500	32.8300	31.2500	32.8300	+15.599%	75	1,192	-77.521%
2025-12-09	28.6700	28.6700	28.3200	28.4000	-1.560%	30	1,182	-74.014%
2025-12-08	28.4500	28.8500	27.9900	28.8500	-7.235%	41	1,170	-74.419%
2025-12-05	31.1000	31.1000	31.1000	31.1000	-2.355%	30	1,159	-76.270%
2025-12-04	32.2500	32.2500	31.8500	31.8500	+3.544%	3	1,129	-76.829%
2025-12-03	32.0000	32.2000	30.7600	30.7600	+13.088%	15	1,127	-76.008%
2025-12-02	28.4800	28.6500	27.2000	27.2000	-4.090%	11	1,136	-72.868%
2025-12-01	28.3400	28.3600	28.3400	28.3600	+2.051%	3	1,125	-73.977%
2025-11-28	27.9600	27.9600	27.7900	27.7900	-4.172%	5	1,122	-73.444%
2025-11-26	29.0000	29.0000	29.0000	29.0000	-11.881%	1	1,117	-74.552%
2025-11-24	33.3100	33.6500	32.4400	32.9100	-4.052%	20	1,117	-77.575%
2025-11-21	36.0000	36.0000	34.3000	34.3000	+22.195%	151	1,113	-78.484%
2025-11-20	28.0700	28.0700	28.0700	28.0700	-2.704%	1	967	-73.709%
2025-11-19	28.8500	28.8500	28.8500	28.8500	-3.025%	2	966	-74.419%
2025-11-18	29.7000	31.0100	29.5000	29.7500	+20.641%	4	967	-75.193%
2025-11-12	24.6800	24.6800	24.6600	24.6600	-5.734%	2	964	-70.073%
2025-11-10	25.8800	26.1600	25.8800	26.1600	-9.544%	2	963	-71.789%
2025-11-07	28.9200	28.9200	28.9200	28.9200	+4.404%	1	961	-74.481%
2025-11-06	27.0000	28.4000	27.0000	27.7000	+11.694%	4	961	-73.357%
2025-11-05	24.4000	24.8000	24.4000	24.8000	+3.766%	2	963	-70.242%
2025-11-04	23.9000	23.9000	23.9000	23.9000	+5.987%	4	961	-69.121%
2025-11-03	22.3500	22.5500	22.3500	22.5500	-4.973%	10	965	-67.273%
2025-10-31	23.3000	23.9900	23.3000	23.7300	+12.732%	15	965	-68.900%
2025-10-30	20.4000	21.7500	20.4000	21.0500	+9.922%	53	958	-64.941%
2025-10-28	18.9000	19.1500	18.9000	19.1500	-2.046%	10	923	-61.462%
2025-10-27	19.5500	19.5500	19.5500	19.5500	-6.459%	25	897	-62.251%
2025-10-24	20.9500	20.9500	20.6100	20.9000	-3.464%	31	897	-64.689%
2025-10-23	21.6500	21.6500	21.6500	21.6500	-1.992%	1	872	-65.912%
2025-10-22	21.9100	22.0900	21.8000	22.0900	+0.227%	8	873	-66.591%
2025-10-21	22.2200	22.4500	22.0400	22.0400	-0.091%	36	876	-66.515%
2025-10-20	22.8000	22.8000	22.0600	22.0600	-10.471%	4	857	-66.546%
2025-10-17	24.6400	24.6400	24.6400	24.6400	+5.660%	1	854	-70.049%
2025-10-15	23.1200	23.3200	23.1200	23.3200	-0.766%	2	854	-68.353%
2025-10-14	25.1700	25.1700	23.5000	23.5000	+0.427%	3	854	-68.596%
2025-10-13	23.4000	23.4000	23.4000	23.4000	-1.349%	1	854	-68.462%
2025-10-10	23.6900	23.9100	23.5600	23.7200	+5.516%	8	853	-68.887%
2025-10-09	22.4800	22.4800	22.4800	22.4800	+7.303%	1	854	-67.171%
2025-10-08	20.9500	20.9500	20.9500	20.9500	-2.331%	28	854	-64.773%
2025-10-07	21.4500	21.4500	21.4500	21.4500	+6.983%	1	854	-65.594%
2025-10-06	20.0500	20.0500	20.0500	20.0500	-5.647%	2	854	-63.192%
2025-10-03	21.2500	21.2500	21.2500	21.2500	-8.088%	1	852	-65.271%
2025-10-02	23.1200	23.1200	23.1200	23.1200	+6.299%	1	853	-68.080%
2025-10-01	21.7500	21.8500	21.7500	21.7500	+0.369%	8	853	-66.069%
2025-09-30	21.4300	21.6700	21.4300	21.6700	-6.393%	6	856	-65.944%
2025-09-26	23.1500	23.1500	23.1500	23.1500	-1.195%	8	855	-68.121%
2025-09-25	23.5300	23.5300	23.1900	23.4300	+3.902%	3	855	-68.502%
2025-09-19	22.6500	22.6500	22.5500	22.5500	-2.802%	7	855	-67.273%
2025-09-18	22.5600	23.2000	22.5600	23.2000	+0.870%	4	856	-68.190%
2025-09-17	23.3500	23.6000	23.0000	23.0000	-0.862%	31	860	-67.913%
2025-09-16	22.7000	23.2000	22.6000	23.2000	+1.665%	21	848	-68.190%
2025-09-15	22.5600	22.8200	22.5600	22.8200	+0.840%	2	848	-67.660%
2025-09-12	23.3900	23.7500	22.6300	22.6300	-6.796%	240	848	-67.388%
2025-09-11	24.0200	24.2800	24.0200	24.2800	-2.996%	2	710	-69.605%
2025-09-09	24.6500	25.0300	24.5000	25.0300	-1.262%	15	718	-70.515%
2025-09-08	24.9500	25.6200	24.9500	25.3500	-5.234%	24	697	-70.888%
2025-09-05	26.2000	27.0200	26.2000	26.7500	+12.869%	121	709	-72.411%
2025-09-04	23.3000	23.7000	23.3000	23.7000	-1.414%	14	712	-68.861%
2025-09-03	23.8600	24.0400	23.8600	24.0400	-0.866%	2	699	-69.301%
2025-09-02	24.7000	25.6300	24.1300	24.2500	+2.407%	28	699	-69.567%
2025-08-29	23.7600	23.9900	23.5200	23.6800	+2.511%	6	692	-68.834%
2025-08-28	23.1000	23.1000	23.1000	23.1000	-1.071%	2	692	-68.052%
2025-08-27	24.0000	24.0000	23.2800	23.3500	-7.708%	57	692	-68.394%
2025-08-26	24.0700	25.3000	24.0700	25.3000	+6.977%	26	674	-70.830%
2025-08-22	23.4000	23.6500	23.4000	23.6500	+5.580%	13	663	-68.795%
2025-08-18	22.4000	22.4000	22.4000	22.4000	+4.673%	4	651	-67.054%
2025-08-15	21.7600	21.9500	21.3500	21.4000	-0.926%	137	649	-65.514%
2025-08-13	21.4500	21.6000	21.4500	21.6000	+1.887%	2	568	-65.833%
2025-08-06	21.2000	21.2000	21.2000	21.2000	+5.947%	1	567	-65.189%
2025-08-05	20.0100	20.0100	20.0100	20.0100	-8.000%	1	568	-63.118%
2025-08-01	21.8500	21.8500	21.7000	21.7500	+15.385%	121	568	-66.069%
2025-07-31	18.8500	18.8500	18.8500	18.8500	-19.203%	1	491	-60.849%
2025-07-29	22.6000	23.3300	22.6000	23.3300	+3.002%	14	490	-68.367%
2025-07-25	23.2900	23.3900	22.6500	22.6500	-2.581%	8	488	-67.417%
2025-07-24	23.4000	23.4000	23.1700	23.2500	-9.884%	5	489	-68.258%
2025-07-23	25.8000	25.8000	25.8000	25.8000	+2.789%	1	487	-71.395%
2025-07-22	24.3000	25.2400	24.3000	25.1000	+5.684%	5	486	-70.598%
2025-07-21	23.5600	23.8400	23.5600	23.7500	-1.452%	9	486	-68.926%
2025-07-18	23.9400	24.1000	23.9200	24.1000	-2.979%	12	486	-69.378%
2025-07-15	24.9000	24.9000	24.8400	24.8400	-6.087%	2	480	-70.290%
2025-07-10	26.4500	26.4500	26.4000	26.4500	-4.236%	4	480	-72.098%
2025-07-07	27.6200	27.6200	27.6200	27.6200	+2.107%	1	480	-73.280%
2025-07-03	27.9900	27.9900	27.0500	27.0500	-7.585%	3	482	-72.717%
2025-07-02	28.6000	29.2700	28.6000	29.2700	+5.023%	2	482	-74.786%
2025-06-30	28.0900	28.0900	27.8700	27.8700	-3.930%	4	489	-73.520%
2025-06-26	29.3000	29.3500	29.0100	29.0100	-1.494%	53	492	-74.560%
2025-06-25	29.3500	29.4500	29.3500	29.4500	-2.805%	2	487	-74.941%
2025-06-24	30.2000	30.3000	30.1500	30.3000	-8.872%	5	486	-75.644%
2025-06-20	33.2500	33.2500	33.2500	33.2500	-5.136%	98	485	-77.805%
2025-06-17	35.0500	35.0500	35.0400	35.0500	+4.160%	63	447	-78.944%
2025-06-16	33.6500	33.6500	33.6500	33.6500	-7.044%	1	448	-78.068%
2025-06-10	36.1200	36.2000	36.1200	36.2000	+3.725%	5	448	-79.613%
2025-06-09	35.5000	35.5000	34.9000	34.9000	-3.724%	2	445	-78.854%
2025-06-05	36.2500	36.2500	36.2500	36.2500	-8.575%	1	443	-79.641%
2025-05-30	39.8000	39.8000	39.6000	39.6500	-2.364%	12	442	-81.387%
2025-05-28	40.6100	40.6100	40.6100	40.6100	-0.221%	1	437	-81.827%
2025-05-27	40.5300	40.7000	40.4800	40.7000	-8.189%	10	437	-81.867%
2025-05-23	44.3300	44.3300	44.3300	44.3300	+5.422%	4	437	-83.352%
2025-05-22	42.0500	42.1000	42.0000	42.0500	+3.827%	8	437	-82.449%
2025-05-19	40.5000	40.5000	40.5000	40.5000	-3.732%	2	435	-81.778%
2025-05-15	42.2000	42.2000	41.3500	42.0700	-3.950%	80	435	-82.458%
2025-05-13	43.1000	44.4000	43.0800	43.8000	-2.013%	37	366	-83.151%
2025-05-12	44.5500	44.7000	44.5500	44.7000	-9.239%	3	349	-83.490%
2025-05-09	49.1000	49.2500	49.0000	49.2500	+2.136%	200	348	-85.015%
2025-05-08	48.2200	48.2200	48.2200	48.2200	-6.767%	4	263	-84.695%
2025-05-07	51.7200	51.7200	51.7200	51.7200	+0.819%	1	259	-85.731%
2025-05-06	51.3000	51.3000	51.3000	51.3000	+1.948%	2	259	-85.614%
2025-05-05	50.6000	50.6000	50.3200	50.3200	-6.901%	2	257	-85.334%
2025-05-01	53.7500	54.0500	53.5300	54.0500	-23.658%	20	257	-86.346%
2025-04-28	70.7500	70.8000	70.7500	70.8000	-17.193%	2	272	-89.576%
2025-04-17	85.5000	85.5000	85.5000	85.5000	-0.524%	40	232	-91.368%
2025-04-10	78.9500	85.9500	78.9500	85.9500	+15.199%	6	232	-91.414%
2025-04-09	74.6100	74.6100	74.6100	74.6100	-9.156%	29	232	-90.109%
2025-04-08	82.1300	82.1300	82.1300	82.1300	-13.319%	2	232	-91.014%
2025-04-07	89.2500	94.7500	89.2500	94.7500	+2.933%	83	232	-92.211%
2025-04-04	85.1500	92.0500	85.1500	92.0500	+14.561%	52	282	-91.983%
2025-03-31	83.0000	84.5000	80.3500	80.3500	+6.976%	3	282	-90.815%
2025-03-28	75.1100	75.1100	75.1100	75.1100	+3.815%	2	282	-90.174%
2025-03-17	72.4300	72.4300	72.3500	72.3500	-4.045%	2	281	-89.800%
2025-03-13	75.4000	75.4000	75.4000	75.4000	-1.115%	1	281	-90.212%
2025-03-12	76.4000	76.4000	76.2500	76.2500	-1.613%	6	281	-90.321%
2025-03-10	77.5000	77.5000	77.5000	77.5000	+1.974%	1	281	-90.477%
2025-03-04	76.0000	76.0000	76.0000	76.0000	+7.208%	1	281	-90.289%
2025-02-28	70.8900	70.8900	70.8900	70.8900	+8.081%	10	281	-89.590%
2025-02-26	63.5900	65.5900	63.5900	65.5900	-0.621%	39	286	-88.748%
2025-02-25	66.0000	66.0000	66.0000	66.0000	+4.381%	5	281	-88.818%
2025-02-24	63.2300	63.2300	63.2300	63.2300	+13.397%	1	281	-88.328%
2025-02-20	55.7500	55.9700	55.6000	55.7600	-6.380%	76	280	-86.765%
2025-02-18	59.6400	59.6400	59.5600	59.5600	-0.750%	2	248	-87.609%
2025-02-14	60.0100	60.0100	60.0100	60.0100	+0.823%	2	249	-87.702%
2025-02-13	59.6500	59.6500	59.5200	59.5200	-1.130%	2	250	-87.601%
2025-02-12	60.2000	60.2000	60.2000	60.2000	+2.643%	1	250	-87.741%
2025-02-11	58.6500	58.6500	58.6500	58.6500	+0.947%	25	250	-87.417%
2025-02-10	58.0000	58.1800	58.0000	58.1000	+0.363%	14	233	-87.298%
2025-01-30	57.1400	57.8900	57.1400	57.8900	+23.328%	21	228	-87.252%
2025-01-29	46.1500	46.9500	46.1500	46.9400	-0.128%	75	228	-84.278%
2025-01-28	47.0000	47.0000	47.0000	47.0000	-5.774%	5	246	-84.298%
2025-01-27	51.9300	52.7000	49.8800	49.8800	+10.354%	6	241	-85.204%
2025-01-23	45.8700	46.0500	45.2000	45.2000	-0.725%	46	240	-83.673%
2025-01-22	47.0000	47.0000	45.3500	45.5300	-12.019%	34	210	-83.791%
2025-01-21	51.7500	51.7500	51.7500	51.7500	+1.332%	2	192	-85.739%
2025-01-17	51.0700	51.0700	51.0700	51.0700	-12.446%	60	192	-85.549%
2025-01-14	57.3800	58.3300	57.3800	58.3300	-0.529%	21	192	-87.348%
2025-01-13	58.6400	58.6400	58.6400	58.6400	+5.468%	4	199	-87.415%
2025-01-10	55.6000	55.6000	55.6000	55.6000	+2.526%	110	199	-86.727%
2025-01-07	55.0000	55.0000	54.2300	54.2300	+5.301%	50	199	-86.391%
2025-01-06	51.5000	51.5000	51.5000	51.5000	-3.013%	2	182	-85.670%
2024-12-30	53.1000	53.1000	53.1000	53.1000	+3.934%	2	180	-86.102%
2024-12-27	51.0700	51.1000	51.0700	51.0900	+5.601%	92	178	-85.555%
2024-12-26	48.3800	48.3800	48.3800	48.3800	-0.247%	1	132	-84.746%
2024-12-24	48.5000	48.5000	48.5000	48.5000	-3.655%	1	131	-84.784%
2024-12-23	50.3400	50.3400	50.3400	50.3400	-4.206%	1	131	-85.340%
2024-12-20	52.5500	52.5500	52.5500	52.5500	+3.039%	1	131	-85.956%
2024-12-19	50.1700	51.0000	48.8000	51.0000	+2.000%	19	130	-85.529%
2024-12-18	44.7400	50.0000	44.7400	50.0000	+13.895%	2	116	-85.240%
2024-12-17	43.9000	43.9000	43.9000	43.9000	-3.240%	1	116	-83.189%
2024-12-16	45.3700	45.3700	45.3700	45.3700	-0.722%	1	116	-83.734%
2024-12-13	46.3500	46.3500	45.7000	45.7000	+3.628%	4	116	-83.851%
2024-12-12	43.6300	44.1000	43.6300	44.1000	-2.863%	2	116	-83.265%
2024-12-11	45.4000	45.4000	45.4000	45.4000	-1.497%	1	116	-83.744%
2024-12-10	46.0900	46.0900	46.0900	46.0900	-0.281%	1	116	-83.988%
2024-12-09	46.2200	46.2200	46.2200	46.2200	-3.143%	1	116	-84.033%
2024-12-06	48.0600	48.2000	47.7200	47.7200	+0.548%	28	116	-84.535%
2024-12-05	47.5700	47.5700	47.2200	47.4600	-4.121%	3	114	-84.450%
2024-12-04	48.9700	49.5000	48.9700	49.5000	-3.226%	2	113	-85.091%
2024-12-02	51.1500	51.1500	51.1500	51.1500	-4.873%	1	113	-85.572%
2024-11-26	54.1800	54.1800	53.7700	53.7700	-8.864%	5	113	-86.275%
2024-11-20	59.0000	59.0000	59.0000	59.0000	+2.431%	1	113	-87.492%
2024-11-18	57.6500	57.6500	57.6000	57.6000	-2.373%	2	113	-87.188%
2024-11-15	58.5000	59.0000	58.5000	59.0000	+4.833%	30	113	-87.492%
2024-11-13	56.6400	56.6400	56.2800	56.2800	+2.327%	2	113	-86.887%
2024-11-07	55.0000	55.0000	55.0000	55.0000	-3.661%	2	113	-86.582%
2024-11-06	57.0900	57.0900	57.0900	57.0900	-5.276%	5	113	-87.073%
2024-11-05	60.2700	60.2700	60.2700	60.2700	-5.784%	1	118	-87.755%
2024-11-04	63.9700	63.9700	63.9700	63.9700	-1.235%	5	119	-88.463%
2024-11-01	64.7700	64.7700	64.7700	64.7700	+0.186%	26	114	-88.606%
2024-10-31	61.5000	65.0500	61.5000	64.6500	+21.408%	12	101	-88.585%
2024-10-30	52.7000	53.2500	52.0000	53.2500	-3.533%	107	100	-86.141%
2024-10-25	55.2000	55.2000	55.2000	55.2000	-11.082%	4	12	-86.630%
2024-10-11	61.7600	62.0800	61.7600	62.0800	-1.460%	4	12	-88.112%
2024-10-08	63.0000	63.0000	63.0000	63.0000	-2.582%	1	12	-88.286%
2024-10-07	64.6700	64.6700	64.6700	64.6700	+4.950%	1	11	-88.588%
2024-10-04	61.6200	61.6200	61.6200	61.6200	+7.165%	2	10	-88.023%
2024-09-27	57.5000	57.5000	57.5000	57.5000	+2.277%	2	10	-87.165%
2024-09-20	56.2200	56.2200	56.2200	56.2200	+3.727%	2	11	-86.873%
2024-09-19	54.9500	54.9500	54.2000	54.2000	-3.214%	2	10	-86.384%
2024-09-17	54.5500	56.0000	53.1500	56.0000	0.000%	9	9	-86.821%