Dark

MSFT20270115P450
MSFT Jan 15 2027 450.00 Put (MSFT270115P00450000)
option OPRA

EOD

Aug 3, 2026

22.95-22.203%(-6.55)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.4200	25.4200	22.0000	22.9500	-22.203%	145	5,538	0.000%
2026-07-31	36.0000	36.0000	29.5000	29.5000	-16.667%	156	5,522	-22.203%
2026-07-30	42.9900	46.0500	33.0500	35.4000	-49.830%	416	5,482	-35.169%
2026-07-29	73.4200	73.4200	70.4300	70.5600	+4.688%	8	5,469	-67.474%
2026-07-28	69.3300	69.3300	67.2200	67.4000	-7.671%	11	5,473	-65.950%
2026-07-27	73.0000	73.0000	73.0000	73.0000	-8.441%	1	5,481	-68.562%
2026-07-24	79.7300	79.7300	79.7300	79.7300	-1.701%	1	5,482	-71.215%
2026-07-23	82.5000	82.5000	81.1100	81.1100	+6.221%	10	5,482	-71.705%
2026-07-22	76.5500	76.5500	76.3600	76.3600	+9.242%	2	5,484	-69.945%
2026-07-21	70.1500	70.1500	69.7100	69.9000	+2.870%	12	5,482	-67.167%
2026-07-20	75.3400	75.3400	67.9500	67.9500	-8.718%	2	5,474	-66.225%
2026-07-17	74.4400	74.4400	74.4400	74.4400	+12.788%	1	5,475	-69.170%
2026-07-16	66.0000	66.0000	66.0000	66.0000	-8.928%	2	5,475	-65.227%
2026-07-15	72.2500	72.8000	72.2500	72.4700	-11.189%	30	5,477	-68.332%
2026-07-14	81.6000	81.6000	81.6000	81.6000	-1.805%	1	5,480	-71.875%
2026-07-09	83.1000	83.1000	83.1000	83.1000	+3.784%	4	5,480	-72.383%
2026-07-08	80.0700	80.0700	80.0700	80.0700	+5.355%	10	5,480	-71.338%
2026-07-07	73.9000	76.0000	73.9000	76.0000	+0.079%	19	5,470	-69.803%
2026-07-02	80.1000	80.1000	75.9400	75.9400	-5.194%	3	5,488	-69.779%
2026-07-01	85.7500	85.7500	80.1000	80.1000	-10.000%	103	5,488	-71.348%
2026-06-30	88.7500	89.7700	88.7500	89.0000	-3.575%	7	5,485	-74.213%
2026-06-29	84.0000	92.3000	84.0000	92.3000	+6.644%	73	5,489	-75.135%
2026-06-26	96.5000	96.6000	86.5500	86.5500	-18.487%	20	5,486	-73.484%
2026-06-25	94.4500	106.1800	94.4500	106.1800	+16.694%	9	5,476	-78.386%
2026-06-24	87.9500	90.9900	86.8000	90.9900	+5.716%	12	5,471	-74.777%
2026-06-23	86.8100	86.8100	85.0300	86.0700	-3.574%	42	5,461	-73.336%
2026-06-22	89.2600	89.2600	89.2600	89.2600	+6.770%	1	5,484	-74.289%
2026-06-18	83.4200	85.6200	82.0700	83.6000	+7.732%	22	5,468	-72.548%
2026-06-17	75.7700	78.0300	75.7700	77.6000	+12.464%	21	5,468	-70.425%
2026-06-15	68.5000	69.0500	68.5000	69.0000	-10.622%	9	5,468	-66.739%
2026-06-12	80.7200	80.7200	77.2000	77.2000	+0.013%	3	5,462	-70.272%
2026-06-11	77.0000	77.1900	75.9600	77.1900	+15.020%	26	5,461	-70.268%
2026-06-10	66.5000	67.1100	66.5000	67.1100	+0.766%	12	5,461	-65.802%
2026-06-09	67.5700	69.2500	66.6000	66.6000	+8.824%	28	5,470	-65.541%
2026-06-08	58.3300	61.2000	58.3300	61.2000	+18.490%	4	5,462	-62.500%
2026-06-04	50.4500	52.1000	50.0500	51.6500	-3.096%	16	5,451	-55.566%
2026-06-03	48.0000	54.0000	48.0000	53.3000	+16.376%	139	5,394	-56.942%
2026-06-02	41.8500	46.0500	41.8500	45.8000	+20.463%	83	5,383	-49.891%
2026-06-01	36.0000	38.9000	36.0000	38.0200	-8.934%	119	5,350	-39.637%
2026-05-29	46.7400	46.7400	41.0000	41.7500	-17.993%	156	5,340	-45.030%
2026-05-28	52.5000	52.5000	50.7000	50.9100	-11.905%	219	5,283	-54.920%
2026-05-27	58.0700	58.0700	57.7900	57.7900	-0.069%	11	5,113	-60.287%
2026-05-26	57.5500	57.8300	56.5000	57.8300	+6.110%	6	5,114	-60.315%
2026-05-22	54.5000	56.0400	53.8500	54.5000	-1.089%	10	5,110	-57.890%
2026-05-21	52.5700	56.6000	52.5700	55.1000	+0.713%	26	5,113	-58.348%
2026-05-20	57.9400	59.0000	54.7000	54.7100	-2.738%	67	5,113	-58.052%
2026-05-19	49.4500	56.2500	49.4500	56.2500	+4.167%	15	5,056	-59.200%
2026-05-18	57.4000	57.4000	53.0000	54.0000	+1.580%	10	5,056	-57.500%
2026-05-15	57.6500	57.6500	51.7000	53.1600	-13.137%	17	5,056	-56.828%
2026-05-14	64.0700	64.0700	61.2000	61.2000	-3.287%	6	5,044	-62.500%
2026-05-13	62.9000	63.2800	62.9000	63.2800	+4.942%	5	5,041	-63.733%
2026-05-12	61.1700	61.2000	60.3000	60.3000	+1.430%	27	5,041	-61.940%
2026-05-11	59.6000	59.6500	59.2500	59.4500	+4.390%	14	5,041	-61.396%
2026-05-08	56.5500	56.9500	56.1000	56.9500	+8.787%	27	5,071	-59.701%
2026-05-07	50.0700	53.0000	50.0700	52.3500	-7.345%	51	5,096	-56.160%
2026-05-06	56.0000	56.5000	56.0000	56.5000	-3.781%	20	5,087	-59.381%
2026-05-05	58.6600	58.7200	58.6600	58.7200	+4.670%	2	5,088	-60.916%
2026-05-04	54.0000	56.1000	54.0000	56.1000	-3.109%	12	5,090	-59.091%
2026-05-01	57.3900	58.6000	57.3900	57.9000	-5.066%	57	5,092	-60.363%
2026-04-30	59.5200	66.2900	59.5200	60.9900	+11.397%	117	5,092	-62.371%
2026-04-29	55.0600	56.0000	54.7500	54.7500	+3.205%	1,546	5,047	-58.082%
2026-04-28	55.0000	55.0000	53.0500	53.0500	-3.895%	132	5,007	-56.739%
2026-04-27	55.9500	56.4000	55.1500	55.2000	-0.181%	40	4,983	-58.424%
2026-04-24	57.4100	57.9500	55.3000	55.3000	-7.339%	4	5,001	-58.499%
2026-04-23	58.0000	59.6800	58.0000	59.6800	+20.080%	3	4,997	-61.545%
2026-04-22	51.1000	51.4000	49.7000	49.7000	-7.963%	18	4,998	-53.823%
2026-04-21	55.0700	55.0700	54.0000	54.0000	-6.494%	3	5,001	-57.500%
2026-04-20	56.5000	57.8800	55.3500	57.7500	+3.942%	15	5,001	-60.260%
2026-04-17	54.2700	55.5600	52.0500	55.5600	-4.536%	121	5,010	-58.693%
2026-04-16	59.3000	60.3400	57.5000	58.2000	-4.746%	36	5,014	-60.567%
2026-04-15	67.2000	67.2500	61.1000	61.1000	-17.821%	12	4,996	-62.439%
2026-04-14	75.2900	75.3000	74.3500	74.3500	-7.352%	5	4,989	-69.132%
2026-04-13	84.8700	84.8700	80.2500	80.2500	-7.043%	9	4,992	-71.402%
2026-04-10	84.5700	86.4000	84.5700	86.3300	-1.898%	7	4,991	-73.416%
2026-04-09	88.1000	88.1000	88.0000	88.0000	+5.251%	2	4,993	-73.920%
2026-04-08	81.0000	83.6100	81.0000	83.6100	-4.446%	3	4,995	-72.551%
2026-04-07	87.5000	87.5000	87.5000	87.5000	+1.039%	1	4,997	-73.771%
2026-04-06	86.3000	86.6000	86.3000	86.6000	+0.698%	3	4,996	-73.499%
2026-04-02	88.3400	88.3400	86.0000	86.0000	-2.384%	12	5,002	-73.314%
2026-03-31	91.0000	93.2200	87.5000	88.1000	-5.573%	30	5,002	-73.950%
2026-03-30	97.7700	97.8100	93.3000	93.3000	-4.209%	56	4,995	-75.402%
2026-03-27	98.0000	98.5800	96.5000	97.4000	+5.743%	30	5,049	-76.437%
2026-03-26	90.3500	92.1100	90.2800	92.1100	+4.670%	24	5,029	-75.084%
2026-03-25	84.0000	88.3500	84.0000	88.0000	+3.238%	33	5,032	-73.920%
2026-03-24	86.1000	86.1000	84.3600	85.2400	+8.586%	22	5,038	-73.076%
2026-03-23	76.7000	78.6000	75.6800	78.5000	-3.622%	9	5,041	-70.764%
2026-03-20	78.0000	81.4500	78.0000	81.4500	+7.242%	8	5,047	-71.823%
2026-03-19	74.5200	75.9500	73.9900	75.9500	+4.084%	8	5,049	-69.783%
2026-03-18	71.9500	73.1900	71.9500	72.9700	+5.754%	19	5,054	-68.549%
2026-03-17	69.0000	69.0000	69.0000	69.0000	-0.576%	1	5,065	-66.739%
2026-03-16	70.0000	70.0000	69.4000	69.4000	-5.062%	37	5,064	-66.931%
2026-03-13	68.0600	73.1000	68.0600	73.1000	+8.040%	38	5,089	-68.605%
2026-03-12	67.9500	67.9500	67.1900	67.6600	-0.719%	11	5,058	-66.080%
2026-03-11	68.0000	68.1500	68.0000	68.1500	+1.293%	2	5,053	-66.324%
2026-03-10	67.1000	67.2800	67.1000	67.2800	+1.325%	2	5,053	-65.889%
2026-03-09	69.2000	69.2000	66.4000	66.4000	+2.469%	24	5,052	-65.437%
2026-03-06	66.0000	67.0000	64.8000	64.8000	-2.189%	10	5,062	-64.583%
2026-03-05	67.3300	67.3300	65.3500	66.2500	-1.119%	8	5,068	-65.358%
2026-03-04	69.0000	69.4000	66.5000	67.0000	-3.319%	8	5,074	-65.746%
2026-03-03	75.2500	75.3000	67.9000	69.3000	-7.907%	101	5,076	-66.883%
2026-02-27	75.4900	75.4900	75.2500	75.2500	+5.614%	2	5,073	-69.502%
2026-02-26	66.7000	71.2500	66.7000	71.2500	+2.004%	134	5,073	-67.789%
2026-02-25	74.2200	74.2200	69.5200	69.8500	-9.987%	12	5,086	-67.144%
2026-02-24	78.0000	78.0000	77.6000	77.6000	+0.531%	3	5,086	-70.425%
2026-02-23	77.6000	77.6000	77.1900	77.1900	+8.185%	2	5,085	-70.268%
2026-02-20	72.3400	72.3400	69.6900	71.3500	+0.253%	64	5,086	-67.835%
2026-02-19	67.8600	71.4700	67.8600	71.1700	+1.671%	9	5,076	-67.753%
2026-02-18	69.1500	70.0000	68.8200	70.0000	-2.778%	17	5,074	-67.214%
2026-02-17	72.4300	72.4300	71.6000	72.0000	+1.695%	7	5,075	-68.125%
2026-02-13	70.0000	70.8000	68.2300	70.8000	+2.091%	46	5,072	-67.585%
2026-02-12	67.9300	71.7000	67.4500	69.3500	+2.060%	94	5,072	-66.907%
2026-02-11	60.2000	68.4000	60.2000	67.9500	+11.668%	87	5,089	-66.225%
2026-02-10	57.7000	60.8500	57.1500	60.8500	-0.750%	85	5,148	-62.284%
2026-02-09	67.4000	67.4000	61.2200	61.3100	-12.924%	136	5,226	-62.567%
2026-02-06	70.4100	73.7300	70.3500	70.4100	-5.363%	32	5,222	-67.405%
2026-02-05	67.2000	74.8000	65.7000	74.4000	+21.967%	81	5,224	-69.153%
2026-02-04	60.3200	61.2000	58.1900	61.0000	-3.389%	16	5,239	-62.377%
2026-02-03	58.1000	63.1400	58.1000	63.1400	+17.056%	26	5,245	-63.652%
2026-02-02	53.5000	55.0000	51.0000	53.9400	+0.822%	277	5,074	-57.453%
2026-01-30	48.3300	53.8500	48.3300	53.5000	+3.103%	434	5,363	-57.103%
2026-01-29	48.0300	57.1500	48.0300	51.8900	+56.767%	222	5,337	-55.772%
2026-01-28	32.0000	33.1000	32.0000	33.1000	+3.019%	19	5,273	-30.665%
2026-01-27	33.3500	33.6000	31.2800	32.1300	-8.200%	51	5,273	-28.571%
2026-01-26	37.2000	38.2500	34.5300	35.0000	-3.581%	54	5,253	-34.429%
2026-01-23	41.7500	41.7500	35.6600	36.3000	-14.689%	64	5,233	-36.777%
2026-01-22	43.6400	44.6000	41.8000	42.5500	-6.174%	88	5,211	-46.063%
2026-01-21	42.6000	48.0500	41.5000	45.3500	+11.727%	149	5,182	-49.394%
2026-01-20	41.7700	41.7700	39.0500	40.5900	+8.762%	86	5,181	-43.459%
2026-01-16	39.6000	39.7500	37.2400	37.3200	-8.597%	184	5,105	-38.505%
2026-01-15	38.9300	41.0000	38.5500	40.8300	+3.236%	42	5,105	-43.791%
2026-01-14	35.9500	40.1000	35.9500	39.5500	+10.229%	33	5,106	-41.972%
2026-01-13	33.0000	36.2500	32.5500	35.8800	+14.450%	68	5,088	-36.037%
2026-01-12	31.4000	32.0000	31.3500	31.3500	-0.791%	5	5,099	-26.794%
2026-01-09	33.7800	34.3500	31.5300	31.6000	-4.068%	32	5,097	-27.373%
2026-01-08	31.3000	33.0900	31.2000	32.9400	+6.775%	102	5,091	-30.328%
2026-01-07	31.6000	31.6000	28.7000	30.8500	-3.533%	81	5,056	-25.608%
2026-01-06	35.1000	35.1000	31.9800	31.9800	-5.664%	144	5,060	-28.236%
2026-01-05	34.6000	34.6500	33.2000	33.9000	-4.237%	32	5,176	-32.301%
2026-01-02	30.9500	35.4000	30.9500	35.4000	+17.025%	29	5,169	-35.169%
2025-12-31	30.0400	30.3000	29.9300	30.2500	+3.419%	16	5,158	-24.132%
2025-12-30	29.4000	29.4000	29.1500	29.2500	-1.515%	13	5,158	-21.538%
2025-12-29	30.2000	30.6700	29.7000	29.7000	-1.721%	11	5,156	-22.727%
2025-12-26	30.2200	30.2200	29.8800	30.2200	+0.733%	5	5,147	-24.057%
2025-12-24	30.7400	30.7400	30.0000	30.0000	-1.023%	6	5,149	-23.500%
2025-12-23	30.3000	30.3100	30.1800	30.3100	-3.533%	24	5,149	-24.282%
2025-12-22	31.8500	32.2000	31.3000	31.4200	-1.659%	58	5,141	-26.957%
2025-12-19	31.9500	31.9500	31.9500	31.9500	-2.114%	1	5,091	-28.169%
2025-12-18	32.2500	32.6400	30.1000	32.6400	-7.535%	15	5,090	-29.688%
2025-12-17	35.3000	35.3000	35.3000	35.3000	+1.729%	1	5,089	-34.986%
2025-12-16	36.2200	36.5800	34.7000	34.7000	-3.208%	16	5,088	-33.862%
2025-12-15	37.0500	37.1500	35.8500	35.8500	+1.043%	70	5,109	-35.983%
2025-12-12	35.5000	35.7900	35.4800	35.4800	+4.047%	171	5,083	-35.316%
2025-12-11	36.2500	36.2500	34.1000	34.1000	-5.931%	7	4,912	-32.698%
2025-12-10	35.5100	36.3500	34.7600	36.2500	+14.173%	1,316	4,907	-36.690%
2025-12-09	32.3500	32.3500	31.7500	31.7500	-2.217%	8	4,893	-27.717%
2025-12-08	32.0000	32.4700	31.0800	32.4700	-5.390%	570	4,894	-29.319%
2025-12-05	34.0000	34.8000	34.0000	34.3200	-2.749%	13	4,348	-33.129%
2025-12-04	35.6000	36.1000	35.2500	35.2900	+4.563%	2,015	4,342	-34.967%
2025-12-03	36.1700	36.3800	33.7500	33.7500	+10.150%	5	2,331	-32.000%
2025-12-02	31.4500	31.4500	30.6400	30.6400	-4.250%	2	2,328	-25.098%
2025-12-01	31.8000	32.2000	31.5000	32.0000	-1.538%	11	2,329	-28.281%
2025-11-26	33.3200	33.3200	32.2400	32.5000	-8.192%	5	2,326	-29.385%
2025-11-25	38.2500	38.4200	35.4000	35.4000	-3.199%	6	2,326	-35.169%
2025-11-24	37.0000	39.0600	36.1500	36.5700	-4.016%	45	2,324	-37.244%
2025-11-21	38.4100	40.6400	37.4100	38.1000	+7.810%	158	2,349	-39.764%
2025-11-19	33.6500	35.3400	33.6500	35.3400	+5.967%	3	2,223	-35.059%
2025-11-18	32.1700	34.4300	32.1700	33.3500	+20.397%	14	2,222	-31.184%
2025-11-14	28.4000	28.4500	27.3000	27.7000	-4.746%	355	2,208	-17.148%
2025-11-13	28.3000	29.0800	28.3000	29.0800	+4.982%	165	1,910	-21.080%
2025-11-11	28.0000	28.0000	27.7000	27.7000	-2.705%	11	1,755	-17.148%
2025-11-10	28.2000	28.4700	28.2000	28.4700	-10.612%	2	1,745	-19.389%
2025-11-07	31.5000	32.0000	31.5000	31.8500	+2.974%	20	1,744	-27.943%
2025-11-06	30.0000	31.5500	30.0000	30.9300	+13.505%	9	1,727	-25.800%
2025-11-05	27.4000	27.4000	27.2500	27.2500	+1.869%	149	1,719	-15.780%
2025-11-04	27.3900	27.3900	26.4900	26.7500	+7.516%	6	1,571	-14.206%
2025-11-03	24.7400	25.0500	24.7300	24.8800	+3.623%	15	1,573	-7.757%
2025-10-30	23.0000	24.0100	23.0000	24.0100	+8.889%	19	1,573	-4.415%
2025-10-29	20.7500	22.1600	20.7500	22.0500	+5.351%	37	1,557	+4.082%
2025-10-28	19.8500	21.0000	19.8500	20.9300	-4.993%	20	1,564	+9.651%
2025-10-27	21.7500	22.0300	21.7300	22.0300	-5.653%	63	1,539	+4.176%
2025-10-24	23.3700	23.4000	23.3500	23.3500	-4.655%	72	1,539	-1.713%
2025-10-22	24.0000	24.7100	24.0000	24.4900	-0.850%	7	1,529	-6.288%
2025-10-21	25.0600	25.0600	24.6600	24.7000	-0.763%	12	1,528	-7.085%
2025-10-20	24.6600	24.8900	24.6600	24.8900	-4.818%	2	1,529	-7.794%
2025-10-17	27.5500	27.5500	26.1500	26.1500	-1.913%	68	1,529	-12.237%
2025-10-16	26.6600	26.6600	26.6600	26.6600	+2.776%	1	1,529	-13.916%
2025-10-15	25.9100	26.0100	25.8200	25.9400	-1.106%	4	1,528	-11.527%
2025-10-14	28.7000	28.7000	26.0200	26.2300	+0.306%	5	1,530	-12.505%
2025-10-13	26.2000	26.2000	26.1500	26.1500	-1.950%	11	1,527	-12.237%
2025-10-10	24.3000	27.0000	24.3000	26.6700	+6.680%	6	1,516	-13.948%
2025-10-09	23.8500	25.0000	23.8500	25.0000	+6.610%	13	1,514	-8.200%
2025-10-08	23.3700	23.7500	23.2000	23.4500	-2.088%	81	1,511	-2.132%
2025-10-07	24.0000	24.0000	23.9500	23.9500	+4.403%	100	1,521	-4.175%
2025-10-06	22.9400	22.9400	22.9400	22.9400	-8.860%	2	1,521	+0.044%
2025-10-02	24.3000	25.6000	23.6700	25.1700	+5.094%	4	1,519	-8.820%
2025-10-01	24.5000	24.5000	23.9500	23.9500	+1.483%	2	1,517	-4.175%
2025-09-30	24.7000	24.7000	23.6000	23.6000	-2.479%	18	1,516	-2.754%
2025-09-29	24.0500	24.3000	24.0500	24.2000	-4.234%	17	1,516	-5.165%
2025-09-26	25.8300	25.8300	25.2300	25.2700	-0.512%	24	1,501	-9.181%
2025-09-25	26.2800	26.2800	25.3500	25.4000	-2.794%	42	1,499	-9.646%
2025-09-24	26.2200	26.3700	26.1000	26.1300	+6.784%	24	1,479	-12.170%
2025-09-22	24.5500	24.5900	24.4700	24.4700	-2.315%	15	1,456	-6.212%
2025-09-19	25.1000	25.1000	25.0500	25.0500	-4.571%	6	1,451	-8.383%
2025-09-18	25.6500	26.2500	25.6500	26.2500	+0.382%	3	1,445	-12.571%
2025-09-17	26.1000	26.1500	26.1000	26.1500	+3.564%	43	1,444	-12.237%
2025-09-16	24.9600	25.5400	24.9600	25.2500	-0.394%	18	1,427	-9.109%
2025-09-15	25.2700	25.3500	25.2700	25.3500	-1.439%	3	1,411	-9.467%
2025-09-12	26.7500	26.7500	25.2200	25.7200	-5.511%	7	1,411	-10.770%
2025-09-11	28.0000	28.0000	26.8300	27.2200	-3.884%	5	1,411	-15.687%
2025-09-10	26.7500	28.3200	26.7500	28.3200	+2.423%	7	1,411	-18.962%
2025-09-09	27.7500	27.7500	27.6500	27.6500	-2.331%	39	1,407	-16.998%
2025-09-08	28.2900	28.5200	28.2000	28.3100	-5.790%	5	1,407	-18.933%
2025-09-05	28.3200	30.1900	28.3000	30.0500	+14.042%	62	1,408	-23.627%
2025-09-04	26.3500	26.3500	26.3500	26.3500	-4.007%	13	1,402	-12.903%
2025-09-03	26.6000	27.4500	26.6000	27.4500	-0.109%	16	1,389	-16.393%
2025-09-02	27.5200	28.4600	27.0400	27.4800	+5.692%	37	1,391	-16.485%
2025-08-29	26.1700	26.3900	26.0000	26.0000	+0.580%	7	1,377	-11.731%
2025-08-28	25.8500	25.8500	25.8500	25.8500	-0.577%	22	1,377	-11.219%
2025-08-27	27.5100	27.6900	25.7600	26.0000	-5.282%	329	1,368	-11.731%
2025-08-26	27.2000	28.3500	27.2000	27.4500	+5.374%	14	1,226	-16.393%
2025-08-25	25.9500	26.0500	25.9000	26.0500	0.000%	56	1,225	-11.900%
2025-08-22	26.1000	26.3500	26.0500	26.0500	-1.214%	20	1,193	-11.900%
2025-08-19	26.0400	26.3700	25.9900	26.3700	+4.851%	6	1,187	-12.969%
2025-08-18	24.9000	25.1800	24.7000	25.1500	+5.010%	338	1,157	-8.748%
2025-08-15	23.9500	23.9500	23.9500	23.9500	+0.419%	1	855	-4.175%
2025-08-14	23.8500	23.8500	23.8500	23.8500	-1.037%	1	854	-3.774%
2025-08-13	23.3500	24.1000	23.3500	24.1000	+7.111%	33	853	-4.772%
2025-08-12	22.5000	22.5000	22.5000	22.5000	-2.301%	2	851	+2.000%
2025-08-11	23.0300	23.0300	23.0300	23.0300	+2.813%	2	851	-0.347%
2025-08-05	22.5100	22.5100	22.4000	22.4000	-9.677%	2	849	+2.455%
2025-08-01	24.5300	24.8000	24.0500	24.8000	+19.518%	83	848	-7.460%
2025-07-31	19.9000	20.7500	19.6900	20.7500	-20.498%	23	774	+10.602%
2025-07-30	26.1000	26.1000	26.1000	26.1000	+1.754%	30	777	-12.069%
2025-07-29	25.1000	25.8400	25.1000	25.6500	-0.774%	7	777	-10.526%
2025-07-28	26.0000	26.0000	25.8500	25.8500	-0.309%	2	778	-11.219%
2025-07-25	25.8400	25.9300	25.2500	25.9300	+0.504%	11	778	-11.492%
2025-07-24	26.3000	26.3000	25.8000	25.8000	-6.691%	3	770	-11.047%
2025-07-23	28.0000	28.3500	27.6500	27.6500	-0.789%	4	768	-16.998%
2025-07-22	27.9400	27.9400	27.8500	27.8700	+5.170%	4	768	-17.653%
2025-07-21	26.4100	26.5000	26.0900	26.5000	-0.898%	57	767	-13.396%
2025-07-18	26.6000	26.7400	26.6000	26.7400	+0.526%	2	767	-14.174%
2025-07-17	27.5600	27.5600	26.6000	26.6000	-5.674%	44	767	-13.722%
2025-07-16	28.3000	28.3000	28.2000	28.2000	+2.545%	9	765	-18.617%
2025-07-15	28.3000	28.3000	27.5000	27.5000	-4.381%	63	766	-16.545%
2025-07-14	29.1500	29.1500	28.7600	28.7600	-4.133%	61	733	-20.202%
2025-07-11	30.0000	30.0000	30.0000	30.0000	+4.312%	1	778	-23.500%
2025-07-10	28.9500	28.9500	28.7600	28.7600	-0.381%	4	777	-20.202%
2025-07-09	28.0800	28.8700	28.0800	28.8700	-5.654%	2	773	-20.506%
2025-07-07	30.6400	30.6400	30.6000	30.6000	+2.341%	6	773	-25.000%
2025-07-03	29.9000	29.9000	29.9000	29.9000	-6.563%	1	773	-23.244%
2025-07-02	32.0000	32.0000	32.0000	32.0000	-2.141%	1	773	-28.281%
2025-07-01	31.4000	32.7000	31.1500	32.7000	+6.066%	46	772	-29.817%
2025-06-30	31.0000	31.0000	30.8300	30.8300	-3.445%	6	742	-25.560%
2025-06-27	31.0500	32.1500	31.0500	31.9300	+0.567%	10	747	-28.124%
2025-06-26	32.0000	32.0000	31.7500	31.7500	-3.846%	3	743	-27.717%
2025-06-25	32.3500	33.0200	32.1000	33.0200	-3.450%	8	744	-30.497%
2025-06-24	33.9500	34.2000	33.9500	34.2000	-1.752%	10	740	-32.895%
2025-06-23	37.9600	37.9600	34.8100	34.8100	-4.421%	4	740	-34.071%
2025-06-20	36.4000	36.4200	36.4000	36.4200	-2.176%	4	737	-36.985%
2025-06-18	37.2300	37.2300	37.2300	37.2300	-2.283%	2	735	-38.356%
2025-06-17	38.2500	38.2500	38.1000	38.1000	+2.557%	2	735	-39.764%
2025-06-16	37.1500	37.1500	37.1500	37.1500	-0.108%	1	735	-38.223%
2025-06-12	38.3500	38.3500	37.1900	37.1900	-2.644%	4	736	-38.290%
2025-06-11	38.3500	38.3500	38.2000	38.2000	-4.141%	2	736	-39.921%
2025-06-10	39.7700	39.9400	39.7700	39.8500	+0.810%	6	736	-42.409%
2025-06-06	39.2500	39.5300	39.2500	39.5300	-1.175%	4	734	-41.943%
2025-06-05	40.0000	40.0000	40.0000	40.0000	-3.730%	1	735	-42.625%
2025-06-04	41.7500	41.9000	41.5500	41.5500	-3.842%	4	733	-44.765%
2025-06-03	43.2100	43.2100	43.2100	43.2100	-1.347%	1	733	-46.887%
2025-06-02	43.8000	43.8000	43.8000	43.8000	+0.690%	60	733	-47.603%
2025-05-30	44.5500	44.5500	43.5000	43.5000	-3.161%	36	733	-47.241%
2025-05-28	44.9200	44.9200	44.9200	44.9200	+0.717%	2	736	-48.909%
2025-05-27	45.2000	45.2000	44.1600	44.6000	-8.756%	10	734	-48.543%
2025-05-23	48.8800	48.8800	48.8800	48.8800	+7.784%	2	731	-53.048%
2025-05-19	45.3500	45.3500	45.3500	45.3500	-5.126%	1	731	-49.394%
2025-05-16	47.8000	47.8000	47.8000	47.8000	+3.106%	2	730	-51.987%
2025-05-15	46.7500	46.7500	46.1000	46.3600	-1.025%	13	730	-50.496%
2025-05-14	47.0500	47.0500	46.8400	46.8400	-2.518%	7	740	-51.003%
2025-05-13	47.3500	48.7000	47.3500	48.0500	+0.188%	35	741	-52.237%
2025-05-12	50.1500	50.1500	47.9600	47.9600	-8.925%	9	713	-52.148%
2025-05-08	55.0000	55.0000	52.6600	52.6600	-9.207%	121	720	-56.419%
2025-05-07	58.0000	58.0000	58.0000	58.0000	+1.576%	1	661	-60.431%
2025-05-05	57.1000	57.1000	57.1000	57.1000	+4.197%	1	660	-59.807%
2025-05-02	56.0000	56.0000	54.8000	54.8000	-3.419%	12	660	-58.120%
2025-05-01	57.8000	59.0000	56.7400	56.7400	-41.013%	4	665	-59.552%
2025-04-21	96.1900	96.1900	96.1900	96.1900	+17.880%	1	663	-76.141%
2025-04-14	81.6300	81.6500	81.5500	81.6000	+2.900%	4	663	-71.875%
2025-04-09	79.3000	79.3000	79.3000	79.3000	-14.942%	7	663	-71.059%
2025-04-04	95.8000	95.8000	93.2300	93.2300	+5.583%	4	670	-75.383%
2025-04-03	88.3000	88.3000	88.3000	88.3000	+7.160%	1	671	-74.009%
2025-04-02	85.0700	85.0700	82.4000	82.4000	+0.182%	6	671	-72.148%
2025-04-01	82.3900	84.2600	82.2500	82.2500	-10.227%	58	671	-72.097%
2025-03-31	90.4200	91.6200	90.4200	91.6200	+8.632%	5	672	-74.951%
2025-03-28	81.1500	84.3400	81.1500	84.3400	+15.392%	14	673	-72.789%
2025-03-26	73.9600	73.9600	73.0900	73.0900	-6.355%	6	675	-68.600%
2025-03-19	77.9500	78.1500	77.9000	78.0500	-4.678%	63	674	-70.596%
2025-03-18	82.0100	82.0100	81.8800	81.8800	+3.698%	5	640	-71.971%
2025-03-17	79.1500	79.1600	78.8200	78.9600	-4.867%	45	640	-70.935%
2025-03-14	81.4100	83.0000	81.2800	83.0000	-1.891%	10	636	-72.349%
2025-03-13	84.0800	84.7000	83.8800	84.6000	+3.524%	22	631	-72.872%
2025-03-12	82.3000	82.5300	81.0700	81.7200	-4.028%	232	631	-71.916%
2025-03-11	85.1500	85.1500	85.1500	85.1500	+0.591%	1	591	-73.048%
2025-03-10	84.6500	84.6500	84.6500	84.6500	+8.526%	10	591	-72.888%
2025-03-05	78.0000	78.0000	78.0000	78.0000	-0.294%	1	591	-70.577%
2025-02-28	78.2300	78.2300	78.2300	78.2300	+8.925%	10	591	-70.663%
2025-02-26	72.2000	72.2000	71.7000	71.8200	+1.872%	134	591	-68.045%
2025-02-25	68.5000	70.5000	68.5000	70.5000	+3.372%	3	540	-67.447%
2025-02-24	68.2200	70.8500	68.2000	68.2000	+10.267%	28	540	-66.349%
2025-02-19	63.1500	63.1500	61.8500	61.8500	-6.074%	122	512	-62.894%
2025-02-18	66.0000	66.0000	65.8500	65.8500	-0.679%	2	471	-65.148%
2025-02-14	66.3000	66.3000	66.3000	66.3000	+2.854%	30	471	-65.385%
2025-02-13	64.4500	64.4600	64.4500	64.4600	-0.754%	2	471	-64.397%
2025-02-12	65.8600	65.8600	64.9500	64.9500	+0.948%	61	471	-64.665%
2025-02-11	64.3500	64.3800	64.2000	64.3400	+0.925%	24	442	-64.330%
2025-02-10	62.8500	63.8500	62.6000	63.7500	+2.295%	222	425	-64.000%
2025-02-06	62.4000	62.4000	62.3200	62.3200	-4.079%	2	319	-63.174%
2025-02-05	63.8400	64.9700	63.8400	64.9700	+0.573%	4	318	-64.676%
2025-02-04	64.6000	64.6000	64.6000	64.6000	+3.178%	30	318	-64.474%
2025-02-03	66.3900	66.3900	62.6100	62.6100	+0.096%	4	318	-63.345%
2025-01-31	62.4600	62.5500	62.2000	62.5500	-1.060%	26	318	-63.309%
2025-01-30	61.7500	63.2200	61.7500	63.2200	+24.817%	34	318	-63.698%
2025-01-29	51.6500	51.6500	50.6500	50.6500	+0.476%	7	316	-54.689%
2025-01-28	50.4100	50.4100	50.4100	50.4100	-12.634%	4	309	-54.473%
2025-01-27	57.7000	57.7000	57.7000	57.7000	+13.137%	1	309	-60.225%
2025-01-23	51.0000	51.0000	51.0000	51.0000	+2.513%	1	309	-55.000%
2025-01-22	50.0000	50.0000	49.7500	49.7500	-12.412%	2	309	-53.869%
2025-01-21	56.8000	56.8000	56.8000	56.8000	-5.726%	2	309	-59.595%
2025-01-15	60.2500	60.2500	60.2500	60.2500	-2.603%	1	309	-61.909%
2025-01-14	61.8600	61.8600	61.8600	61.8600	+3.670%	1	308	-62.900%
2025-01-07	59.5500	59.6700	59.5500	59.6700	+2.826%	50	308	-61.538%
2024-12-30	59.6700	59.6700	58.0300	58.0300	-1.393%	19	283	-60.451%
2024-12-27	58.8500	58.8500	58.8500	58.8500	+10.954%	10	274	-61.003%
2024-12-26	53.0400	53.0400	53.0400	53.0400	-4.912%	1	279	-56.731%
2024-12-20	55.8000	55.8000	55.7800	55.7800	+3.296%	2	278	-58.856%
2024-12-19	54.0000	54.0000	54.0000	54.0000	-1.818%	2	278	-57.500%
2024-12-18	49.4500	55.0000	49.4500	55.0000	+16.279%	11	276	-58.273%
2024-12-12	48.6100	48.6100	46.7400	47.3000	-5.400%	16	265	-51.480%
2024-12-11	49.9900	50.0000	49.9900	50.0000	-1.381%	12	266	-54.100%
2024-12-10	50.9000	50.9000	50.7000	50.7000	+0.456%	2	259	-54.734%
2024-12-09	50.4700	50.4700	50.4700	50.4700	-3.903%	1	259	-54.527%
2024-12-06	52.5000	52.7200	52.3900	52.5200	+1.000%	92	259	-56.302%
2024-12-05	52.0000	52.0000	52.0000	52.0000	-16.667%	1	240	-55.865%
2024-11-25	62.3500	62.4000	62.3500	62.4000	-2.728%	2	239	-63.221%
2024-11-21	64.1500	64.1500	64.1500	64.1500	+0.944%	3	238	-64.224%
2024-11-19	63.8000	63.8000	63.5500	63.5500	+1.082%	2	238	-63.887%
2024-11-18	63.5000	63.5100	62.8000	62.8700	-1.535%	169	237	-63.496%
2024-11-15	64.4000	64.4000	63.8500	63.8500	+4.672%	4	209	-64.056%
2024-11-13	61.0000	61.0000	61.0000	61.0000	-8.955%	150	209	-62.377%
2024-11-05	66.8700	67.0000	66.8700	67.0000	-4.531%	26	91	-65.746%
2024-11-01	70.1800	70.1800	70.1800	70.1800	+5.613%	26	65	-67.298%
2024-10-31	66.4500	66.4500	66.4500	66.4500	+16.070%	1	78	-65.463%
2024-10-30	57.1100	57.4700	57.1100	57.2500	-5.294%	4	77	-59.913%
2024-10-29	60.4500	60.4500	60.4500	60.4500	+0.415%	20	76	-62.035%
2024-10-28	60.2000	60.2000	60.2000	60.2000	+1.125%	1	62	-61.877%
2024-10-25	59.5300	59.5300	59.5300	59.5300	-3.673%	100	61	-61.448%
2024-10-22	61.8000	61.8000	61.8000	61.8000	-9.118%	1	13	-62.864%
2024-10-16	68.0000	68.0000	68.0000	68.0000	+6.416%	1	14	-66.250%
2024-10-14	63.3700	65.0000	63.3700	63.9000	-5.024%	3	13	-64.085%
2024-10-11	67.0600	67.2800	67.0600	67.2800	+0.268%	4	10	-65.889%
2024-10-10	67.1000	67.1000	67.1000	67.1000	+0.524%	1	9	-65.797%
2024-10-04	67.1700	67.1700	66.7500	66.7500	+2.692%	6	8	-65.618%
2024-10-01	64.0000	65.0000	64.0000	65.0000	+3.175%	3	5	-64.692%
2024-09-24	63.0000	63.0000	63.0000	63.0000	+3.618%	1	2	-63.571%
2024-09-17	60.8000	60.8000	60.8000	60.8000	0.000%	1	1	-62.253%