Dark

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

EOD

Sep 29, 2026

9.63+4.788%(+0.44)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1000	10.3000	8.8000	9.6300	+4.788%	88	16,119	0.000%
2026-09-28	10.0400	11.4400	9.0000	9.1900	+7.235%	1,036	16,104	+4.788%
2026-09-25	9.9000	9.9000	8.2600	8.5700	-25.801%	122	15,096	+12.369%
2026-09-24	12.2400	12.2400	11.5500	11.5500	+2.575%	17	15,103	-16.623%
2026-09-23	11.3500	12.0500	10.0000	11.2600	-4.170%	2,101	15,302	-14.476%
2026-09-22	10.4800	12.4500	10.4800	11.7500	+1.997%	133	13,382	-18.043%
2026-09-21	12.2000	13.0000	11.3000	11.5200	-5.185%	84	13,366	-16.406%
2026-09-18	12.8000	13.1800	12.1500	12.1500	-3.953%	84	13,384	-20.741%
2026-09-17	12.8700	13.0800	12.3000	12.6500	-14.237%	43	13,308	-23.874%
2026-09-16	14.0500	14.8500	13.3200	14.7500	+8.456%	68	13,310	-34.712%
2026-09-15	12.2200	13.6000	12.2200	13.6000	+18.674%	58	13,297	-29.191%
2026-09-14	12.9700	13.5000	10.7500	11.4600	-12.519%	97	13,297	-15.969%
2026-09-11	14.0300	14.0300	13.1000	13.1000	-15.210%	94	13,316	-26.489%
2026-09-10	15.1000	15.5700	14.5400	15.4500	+1.980%	48	13,281	-37.670%
2026-09-09	14.0500	15.1500	14.0500	15.1500	+3.625%	28	13,250	-36.436%
2026-09-08	15.0000	15.4000	14.6200	14.6200	+11.179%	34	13,255	-34.131%
2026-09-04	11.4200	13.1500	11.3000	13.1500	+18.468%	186	13,213	-26.768%
2026-09-03	11.5700	11.7000	10.4500	11.1000	-19.565%	283	13,213	-13.243%
2026-09-02	13.9200	14.4700	13.5000	13.8000	+2.222%	811	13,022	-30.217%
2026-09-01	14.2000	14.2000	12.8000	13.5000	+14.407%	1,346	12,273	-28.667%
2026-08-31	11.9200	12.2000	11.1500	11.8000	+4.425%	324	11,137	-18.390%
2026-08-28	12.5900	12.6000	10.9900	11.3000	-16.912%	61	10,926	-14.779%
2026-08-27	15.9800	15.9800	13.5000	13.6000	-9.934%	59	10,924	-29.191%
2026-08-26	16.2500	16.2500	15.1000	15.1000	-10.386%	71	10,935	-36.225%
2026-08-25	17.7500	17.8500	16.8000	16.8500	-6.700%	464	10,820	-42.849%
2026-08-24	18.5000	19.0600	17.6000	18.0600	-9.700%	2,800	10,793	-46.678%
2026-08-21	21.2000	21.2000	19.6500	20.0000	-4.535%	76	8,354	-51.850%
2026-08-20	20.1500	20.9500	20.1000	20.9500	+5.542%	129	8,363	-54.033%
2026-08-19	19.9500	20.1000	19.0000	19.8500	-4.567%	2,542	8,283	-51.486%
2026-08-18	20.9000	21.2600	20.5000	20.8000	-2.072%	64	5,958	-53.702%
2026-08-17	17.7000	21.7500	17.7000	21.2400	+24.941%	151	5,923	-54.661%
2026-08-14	17.3800	17.3800	16.4800	17.0000	-0.875%	198	5,893	-43.353%
2026-08-13	17.8900	18.1500	16.6000	17.1500	-5.717%	57	5,852	-43.848%
2026-08-12	17.1500	18.6000	17.0400	18.1900	+11.938%	132	5,861	-47.059%
2026-08-11	17.2500	17.5000	16.0000	16.2500	-4.692%	458	5,842	-40.738%
2026-08-10	17.4100	17.4100	15.3600	17.0500	-6.061%	299	5,710	-43.519%
2026-08-07	18.7000	18.8200	17.7500	18.1500	-6.875%	891	5,730	-46.942%
2026-08-06	20.9000	20.9000	19.4900	19.4900	-9.685%	112	5,642	-50.590%
2026-08-05	20.7900	22.4000	20.7900	21.5800	+2.762%	213	5,664	-55.375%
2026-08-04	23.0700	23.0700	20.4000	21.0000	-8.497%	127	5,549	-54.143%
2026-08-03	25.4200	25.4200	22.0000	22.9500	-22.203%	145	5,538	-58.039%
2026-07-31	36.0000	36.0000	29.5000	29.5000	-16.667%	156	5,522	-67.356%
2026-07-30	42.9900	46.0500	33.0500	35.4000	-49.830%	416	5,482	-72.797%
2026-07-29	73.4200	73.4200	70.4300	70.5600	+4.688%	8	5,469	-86.352%
2026-07-28	69.3300	69.3300	67.2200	67.4000	-7.671%	11	5,473	-85.712%
2026-07-27	73.0000	73.0000	73.0000	73.0000	-8.441%	1	5,481	-86.808%
2026-07-24	79.7300	79.7300	79.7300	79.7300	-1.701%	1	5,482	-87.922%
2026-07-23	82.5000	82.5000	81.1100	81.1100	+6.221%	10	5,482	-88.127%
2026-07-22	76.5500	76.5500	76.3600	76.3600	+9.242%	2	5,484	-87.389%
2026-07-21	70.1500	70.1500	69.7100	69.9000	+2.870%	12	5,482	-86.223%
2026-07-20	75.3400	75.3400	67.9500	67.9500	-8.718%	2	5,474	-85.828%
2026-07-17	74.4400	74.4400	74.4400	74.4400	+12.788%	1	5,475	-87.063%
2026-07-16	66.0000	66.0000	66.0000	66.0000	-8.928%	2	5,475	-85.409%
2026-07-15	72.2500	72.8000	72.2500	72.4700	-11.189%	30	5,477	-86.712%
2026-07-14	81.6000	81.6000	81.6000	81.6000	-1.805%	1	5,480	-88.199%
2026-07-09	83.1000	83.1000	83.1000	83.1000	+3.784%	4	5,480	-88.412%
2026-07-08	80.0700	80.0700	80.0700	80.0700	+5.355%	10	5,480	-87.973%
2026-07-07	73.9000	76.0000	73.9000	76.0000	+0.079%	19	5,470	-87.329%
2026-07-02	80.1000	80.1000	75.9400	75.9400	-5.194%	3	5,488	-87.319%
2026-07-01	85.7500	85.7500	80.1000	80.1000	-10.000%	103	5,488	-87.978%
2026-06-30	88.7500	89.7700	88.7500	89.0000	-3.575%	7	5,485	-89.180%
2026-06-29	84.0000	92.3000	84.0000	92.3000	+6.644%	73	5,489	-89.567%
2026-06-26	96.5000	96.6000	86.5500	86.5500	-18.487%	20	5,486	-88.873%
2026-06-25	94.4500	106.1800	94.4500	106.1800	+16.694%	9	5,476	-90.930%
2026-06-24	87.9500	90.9900	86.8000	90.9900	+5.716%	12	5,471	-89.416%
2026-06-23	86.8100	86.8100	85.0300	86.0700	-3.574%	42	5,461	-88.811%
2026-06-22	89.2600	89.2600	89.2600	89.2600	+6.770%	1	5,484	-89.211%
2026-06-18	83.4200	85.6200	82.0700	83.6000	+7.732%	22	5,468	-88.481%
2026-06-17	75.7700	78.0300	75.7700	77.6000	+12.464%	21	5,468	-87.590%
2026-06-15	68.5000	69.0500	68.5000	69.0000	-10.622%	9	5,468	-86.043%
2026-06-12	80.7200	80.7200	77.2000	77.2000	+0.013%	3	5,462	-87.526%
2026-06-11	77.0000	77.1900	75.9600	77.1900	+15.020%	26	5,461	-87.524%
2026-06-10	66.5000	67.1100	66.5000	67.1100	+0.766%	12	5,461	-85.650%
2026-06-09	67.5700	69.2500	66.6000	66.6000	+8.824%	28	5,470	-85.541%
2026-06-08	58.3300	61.2000	58.3300	61.2000	+18.490%	4	5,462	-84.265%
2026-06-04	50.4500	52.1000	50.0500	51.6500	-3.096%	16	5,451	-81.355%
2026-06-03	48.0000	54.0000	48.0000	53.3000	+16.376%	139	5,394	-81.932%
2026-06-02	41.8500	46.0500	41.8500	45.8000	+20.463%	83	5,383	-78.974%
2026-06-01	36.0000	38.9000	36.0000	38.0200	-8.934%	119	5,350	-74.671%
2026-05-29	46.7400	46.7400	41.0000	41.7500	-17.993%	156	5,340	-76.934%
2026-05-28	52.5000	52.5000	50.7000	50.9100	-11.905%	219	5,283	-81.084%
2026-05-27	58.0700	58.0700	57.7900	57.7900	-0.069%	11	5,113	-83.336%
2026-05-26	57.5500	57.8300	56.5000	57.8300	+6.110%	6	5,114	-83.348%
2026-05-22	54.5000	56.0400	53.8500	54.5000	-1.089%	10	5,110	-82.330%
2026-05-21	52.5700	56.6000	52.5700	55.1000	+0.713%	26	5,113	-82.523%
2026-05-20	57.9400	59.0000	54.7000	54.7100	-2.738%	67	5,113	-82.398%
2026-05-19	49.4500	56.2500	49.4500	56.2500	+4.167%	15	5,056	-82.880%
2026-05-18	57.4000	57.4000	53.0000	54.0000	+1.580%	10	5,056	-82.167%
2026-05-15	57.6500	57.6500	51.7000	53.1600	-13.137%	17	5,056	-81.885%
2026-05-14	64.0700	64.0700	61.2000	61.2000	-3.287%	6	5,044	-84.265%
2026-05-13	62.9000	63.2800	62.9000	63.2800	+4.942%	5	5,041	-84.782%
2026-05-12	61.1700	61.2000	60.3000	60.3000	+1.430%	27	5,041	-84.030%
2026-05-11	59.6000	59.6500	59.2500	59.4500	+4.390%	14	5,041	-83.802%
2026-05-08	56.5500	56.9500	56.1000	56.9500	+8.787%	27	5,071	-83.090%
2026-05-07	50.0700	53.0000	50.0700	52.3500	-7.345%	51	5,096	-81.605%
2026-05-06	56.0000	56.5000	56.0000	56.5000	-3.781%	20	5,087	-82.956%
2026-05-05	58.6600	58.7200	58.6600	58.7200	+4.670%	2	5,088	-83.600%
2026-05-04	54.0000	56.1000	54.0000	56.1000	-3.109%	12	5,090	-82.834%
2026-05-01	57.3900	58.6000	57.3900	57.9000	-5.066%	57	5,092	-83.368%
2026-04-30	59.5200	66.2900	59.5200	60.9900	+11.397%	117	5,092	-84.211%
2026-04-29	55.0600	56.0000	54.7500	54.7500	+3.205%	1,546	5,047	-82.411%
2026-04-28	55.0000	55.0000	53.0500	53.0500	-3.895%	132	5,007	-81.847%
2026-04-27	55.9500	56.4000	55.1500	55.2000	-0.181%	40	4,983	-82.554%
2026-04-24	57.4100	57.9500	55.3000	55.3000	-7.339%	4	5,001	-82.586%
2026-04-23	58.0000	59.6800	58.0000	59.6800	+20.080%	3	4,997	-83.864%
2026-04-22	51.1000	51.4000	49.7000	49.7000	-7.963%	18	4,998	-80.624%
2026-04-21	55.0700	55.0700	54.0000	54.0000	-6.494%	3	5,001	-82.167%
2026-04-20	56.5000	57.8800	55.3500	57.7500	+3.942%	15	5,001	-83.325%
2026-04-17	54.2700	55.5600	52.0500	55.5600	-4.536%	121	5,010	-82.667%
2026-04-16	59.3000	60.3400	57.5000	58.2000	-4.746%	36	5,014	-83.454%
2026-04-15	67.2000	67.2500	61.1000	61.1000	-17.821%	12	4,996	-84.239%
2026-04-14	75.2900	75.3000	74.3500	74.3500	-7.352%	5	4,989	-87.048%
2026-04-13	84.8700	84.8700	80.2500	80.2500	-7.043%	9	4,992	-88.000%
2026-04-10	84.5700	86.4000	84.5700	86.3300	-1.898%	7	4,991	-88.845%
2026-04-09	88.1000	88.1000	88.0000	88.0000	+5.251%	2	4,993	-89.057%
2026-04-08	81.0000	83.6100	81.0000	83.6100	-4.446%	3	4,995	-88.482%
2026-04-07	87.5000	87.5000	87.5000	87.5000	+1.039%	1	4,997	-88.994%
2026-04-06	86.3000	86.6000	86.3000	86.6000	+0.698%	3	4,996	-88.880%
2026-04-02	88.3400	88.3400	86.0000	86.0000	-2.384%	12	5,002	-88.802%
2026-03-31	91.0000	93.2200	87.5000	88.1000	-5.573%	30	5,002	-89.069%
2026-03-30	97.7700	97.8100	93.3000	93.3000	-4.209%	56	4,995	-89.678%
2026-03-27	98.0000	98.5800	96.5000	97.4000	+5.743%	30	5,049	-90.113%
2026-03-26	90.3500	92.1100	90.2800	92.1100	+4.670%	24	5,029	-89.545%
2026-03-25	84.0000	88.3500	84.0000	88.0000	+3.238%	33	5,032	-89.057%
2026-03-24	86.1000	86.1000	84.3600	85.2400	+8.586%	22	5,038	-88.702%
2026-03-23	76.7000	78.6000	75.6800	78.5000	-3.622%	9	5,041	-87.732%
2026-03-20	78.0000	81.4500	78.0000	81.4500	+7.242%	8	5,047	-88.177%
2026-03-19	74.5200	75.9500	73.9900	75.9500	+4.084%	8	5,049	-87.321%
2026-03-18	71.9500	73.1900	71.9500	72.9700	+5.754%	19	5,054	-86.803%
2026-03-17	69.0000	69.0000	69.0000	69.0000	-0.576%	1	5,065	-86.043%
2026-03-16	70.0000	70.0000	69.4000	69.4000	-5.062%	37	5,064	-86.124%
2026-03-13	68.0600	73.1000	68.0600	73.1000	+8.040%	38	5,089	-86.826%
2026-03-12	67.9500	67.9500	67.1900	67.6600	-0.719%	11	5,058	-85.767%
2026-03-11	68.0000	68.1500	68.0000	68.1500	+1.293%	2	5,053	-85.869%
2026-03-10	67.1000	67.2800	67.1000	67.2800	+1.325%	2	5,053	-85.687%
2026-03-09	69.2000	69.2000	66.4000	66.4000	+2.469%	24	5,052	-85.497%
2026-03-06	66.0000	67.0000	64.8000	64.8000	-2.189%	10	5,062	-85.139%
2026-03-05	67.3300	67.3300	65.3500	66.2500	-1.119%	8	5,068	-85.464%
2026-03-04	69.0000	69.4000	66.5000	67.0000	-3.319%	8	5,074	-85.627%
2026-03-03	75.2500	75.3000	67.9000	69.3000	-7.907%	101	5,076	-86.104%
2026-02-27	75.4900	75.4900	75.2500	75.2500	+5.614%	2	5,073	-87.203%
2026-02-26	66.7000	71.2500	66.7000	71.2500	+2.004%	134	5,073	-86.484%
2026-02-25	74.2200	74.2200	69.5200	69.8500	-9.987%	12	5,086	-86.213%
2026-02-24	78.0000	78.0000	77.6000	77.6000	+0.531%	3	5,086	-87.590%
2026-02-23	77.6000	77.6000	77.1900	77.1900	+8.185%	2	5,085	-87.524%
2026-02-20	72.3400	72.3400	69.6900	71.3500	+0.253%	64	5,086	-86.503%
2026-02-19	67.8600	71.4700	67.8600	71.1700	+1.671%	9	5,076	-86.469%
2026-02-18	69.1500	70.0000	68.8200	70.0000	-2.778%	17	5,074	-86.243%
2026-02-17	72.4300	72.4300	71.6000	72.0000	+1.695%	7	5,075	-86.625%
2026-02-13	70.0000	70.8000	68.2300	70.8000	+2.091%	46	5,072	-86.398%
2026-02-12	67.9300	71.7000	67.4500	69.3500	+2.060%	94	5,072	-86.114%
2026-02-11	60.2000	68.4000	60.2000	67.9500	+11.668%	87	5,089	-85.828%
2026-02-10	57.7000	60.8500	57.1500	60.8500	-0.750%	85	5,148	-84.174%
2026-02-09	67.4000	67.4000	61.2200	61.3100	-12.924%	136	5,226	-84.293%
2026-02-06	70.4100	73.7300	70.3500	70.4100	-5.363%	32	5,222	-86.323%
2026-02-05	67.2000	74.8000	65.7000	74.4000	+21.967%	81	5,224	-87.056%
2026-02-04	60.3200	61.2000	58.1900	61.0000	-3.389%	16	5,239	-84.213%
2026-02-03	58.1000	63.1400	58.1000	63.1400	+17.056%	26	5,245	-84.748%
2026-02-02	53.5000	55.0000	51.0000	53.9400	+0.822%	277	5,074	-82.147%
2026-01-30	48.3300	53.8500	48.3300	53.5000	+3.103%	434	5,363	-82.000%
2026-01-29	48.0300	57.1500	48.0300	51.8900	+56.767%	222	5,337	-81.442%
2026-01-28	32.0000	33.1000	32.0000	33.1000	+3.019%	19	5,273	-70.906%
2026-01-27	33.3500	33.6000	31.2800	32.1300	-8.200%	51	5,273	-70.028%
2026-01-26	37.2000	38.2500	34.5300	35.0000	-3.581%	54	5,253	-72.486%
2026-01-23	41.7500	41.7500	35.6600	36.3000	-14.689%	64	5,233	-73.471%
2026-01-22	43.6400	44.6000	41.8000	42.5500	-6.174%	88	5,211	-77.368%
2026-01-21	42.6000	48.0500	41.5000	45.3500	+11.727%	149	5,182	-78.765%
2026-01-20	41.7700	41.7700	39.0500	40.5900	+8.762%	86	5,181	-76.275%
2026-01-16	39.6000	39.7500	37.2400	37.3200	-8.597%	184	5,105	-74.196%
2026-01-15	38.9300	41.0000	38.5500	40.8300	+3.236%	42	5,105	-76.414%
2026-01-14	35.9500	40.1000	35.9500	39.5500	+10.229%	33	5,106	-75.651%
2026-01-13	33.0000	36.2500	32.5500	35.8800	+14.450%	68	5,088	-73.161%
2026-01-12	31.4000	32.0000	31.3500	31.3500	-0.791%	5	5,099	-69.282%
2026-01-09	33.7800	34.3500	31.5300	31.6000	-4.068%	32	5,097	-69.525%
2026-01-08	31.3000	33.0900	31.2000	32.9400	+6.775%	102	5,091	-70.765%
2026-01-07	31.6000	31.6000	28.7000	30.8500	-3.533%	81	5,056	-68.784%
2026-01-06	35.1000	35.1000	31.9800	31.9800	-5.664%	144	5,060	-69.887%
2026-01-05	34.6000	34.6500	33.2000	33.9000	-4.237%	32	5,176	-71.593%
2026-01-02	30.9500	35.4000	30.9500	35.4000	+17.025%	29	5,169	-72.797%
2025-12-31	30.0400	30.3000	29.9300	30.2500	+3.419%	16	5,158	-68.165%
2025-12-30	29.4000	29.4000	29.1500	29.2500	-1.515%	13	5,158	-67.077%
2025-12-29	30.2000	30.6700	29.7000	29.7000	-1.721%	11	5,156	-67.576%
2025-12-26	30.2200	30.2200	29.8800	30.2200	+0.733%	5	5,147	-68.134%
2025-12-24	30.7400	30.7400	30.0000	30.0000	-1.023%	6	5,149	-67.900%
2025-12-23	30.3000	30.3100	30.1800	30.3100	-3.533%	24	5,149	-68.228%
2025-12-22	31.8500	32.2000	31.3000	31.4200	-1.659%	58	5,141	-69.351%
2025-12-19	31.9500	31.9500	31.9500	31.9500	-2.114%	1	5,091	-69.859%
2025-12-18	32.2500	32.6400	30.1000	32.6400	-7.535%	15	5,090	-70.496%
2025-12-17	35.3000	35.3000	35.3000	35.3000	+1.729%	1	5,089	-72.720%
2025-12-16	36.2200	36.5800	34.7000	34.7000	-3.208%	16	5,088	-72.248%
2025-12-15	37.0500	37.1500	35.8500	35.8500	+1.043%	70	5,109	-73.138%
2025-12-12	35.5000	35.7900	35.4800	35.4800	+4.047%	171	5,083	-72.858%
2025-12-11	36.2500	36.2500	34.1000	34.1000	-5.931%	7	4,912	-71.760%
2025-12-10	35.5100	36.3500	34.7600	36.2500	+14.173%	1,316	4,907	-73.434%
2025-12-09	32.3500	32.3500	31.7500	31.7500	-2.217%	8	4,893	-69.669%
2025-12-08	32.0000	32.4700	31.0800	32.4700	-5.390%	570	4,894	-70.342%
2025-12-05	34.0000	34.8000	34.0000	34.3200	-2.749%	13	4,348	-71.941%
2025-12-04	35.6000	36.1000	35.2500	35.2900	+4.563%	2,015	4,342	-72.712%
2025-12-03	36.1700	36.3800	33.7500	33.7500	+10.150%	5	2,331	-71.467%
2025-12-02	31.4500	31.4500	30.6400	30.6400	-4.250%	2	2,328	-68.570%
2025-12-01	31.8000	32.2000	31.5000	32.0000	-1.538%	11	2,329	-69.906%
2025-11-26	33.3200	33.3200	32.2400	32.5000	-8.192%	5	2,326	-70.369%
2025-11-25	38.2500	38.4200	35.4000	35.4000	-3.199%	6	2,326	-72.797%
2025-11-24	37.0000	39.0600	36.1500	36.5700	-4.016%	45	2,324	-73.667%
2025-11-21	38.4100	40.6400	37.4100	38.1000	+7.810%	158	2,349	-74.724%
2025-11-19	33.6500	35.3400	33.6500	35.3400	+5.967%	3	2,223	-72.750%
2025-11-18	32.1700	34.4300	32.1700	33.3500	+20.397%	14	2,222	-71.124%
2025-11-14	28.4000	28.4500	27.3000	27.7000	-4.746%	355	2,208	-65.235%
2025-11-13	28.3000	29.0800	28.3000	29.0800	+4.982%	165	1,910	-66.884%
2025-11-11	28.0000	28.0000	27.7000	27.7000	-2.705%	11	1,755	-65.235%
2025-11-10	28.2000	28.4700	28.2000	28.4700	-10.612%	2	1,745	-66.175%
2025-11-07	31.5000	32.0000	31.5000	31.8500	+2.974%	20	1,744	-69.765%
2025-11-06	30.0000	31.5500	30.0000	30.9300	+13.505%	9	1,727	-68.865%
2025-11-05	27.4000	27.4000	27.2500	27.2500	+1.869%	149	1,719	-64.661%
2025-11-04	27.3900	27.3900	26.4900	26.7500	+7.516%	6	1,571	-64.000%
2025-11-03	24.7400	25.0500	24.7300	24.8800	+3.623%	15	1,573	-61.294%
2025-10-30	23.0000	24.0100	23.0000	24.0100	+8.889%	19	1,573	-59.892%
2025-10-29	20.7500	22.1600	20.7500	22.0500	+5.351%	37	1,557	-56.327%
2025-10-28	19.8500	21.0000	19.8500	20.9300	-4.993%	20	1,564	-53.989%
2025-10-27	21.7500	22.0300	21.7300	22.0300	-5.653%	63	1,539	-56.287%
2025-10-24	23.3700	23.4000	23.3500	23.3500	-4.655%	72	1,539	-58.758%
2025-10-22	24.0000	24.7100	24.0000	24.4900	-0.850%	7	1,529	-60.678%
2025-10-21	25.0600	25.0600	24.6600	24.7000	-0.763%	12	1,528	-61.012%
2025-10-20	24.6600	24.8900	24.6600	24.8900	-4.818%	2	1,529	-61.310%
2025-10-17	27.5500	27.5500	26.1500	26.1500	-1.913%	68	1,529	-63.174%
2025-10-16	26.6600	26.6600	26.6600	26.6600	+2.776%	1	1,529	-63.878%
2025-10-15	25.9100	26.0100	25.8200	25.9400	-1.106%	4	1,528	-62.876%
2025-10-14	28.7000	28.7000	26.0200	26.2300	+0.306%	5	1,530	-63.286%
2025-10-13	26.2000	26.2000	26.1500	26.1500	-1.950%	11	1,527	-63.174%
2025-10-10	24.3000	27.0000	24.3000	26.6700	+6.680%	6	1,516	-63.892%
2025-10-09	23.8500	25.0000	23.8500	25.0000	+6.610%	13	1,514	-61.480%
2025-10-08	23.3700	23.7500	23.2000	23.4500	-2.088%	81	1,511	-58.934%
2025-10-07	24.0000	24.0000	23.9500	23.9500	+4.403%	100	1,521	-59.791%
2025-10-06	22.9400	22.9400	22.9400	22.9400	-8.860%	2	1,521	-58.021%
2025-10-02	24.3000	25.6000	23.6700	25.1700	+5.094%	4	1,519	-61.740%
2025-10-01	24.5000	24.5000	23.9500	23.9500	+1.483%	2	1,517	-59.791%
2025-09-30	24.7000	24.7000	23.6000	23.6000	-2.479%	18	1,516	-59.195%
2025-09-29	24.0500	24.3000	24.0500	24.2000	-4.234%	17	1,516	-60.207%
2025-09-26	25.8300	25.8300	25.2300	25.2700	-0.512%	24	1,501	-61.892%
2025-09-25	26.2800	26.2800	25.3500	25.4000	-2.794%	42	1,499	-62.087%
2025-09-24	26.2200	26.3700	26.1000	26.1300	+6.784%	24	1,479	-63.146%
2025-09-22	24.5500	24.5900	24.4700	24.4700	-2.315%	15	1,456	-60.646%
2025-09-19	25.1000	25.1000	25.0500	25.0500	-4.571%	6	1,451	-61.557%
2025-09-18	25.6500	26.2500	25.6500	26.2500	+0.382%	3	1,445	-63.314%
2025-09-17	26.1000	26.1500	26.1000	26.1500	+3.564%	43	1,444	-63.174%
2025-09-16	24.9600	25.5400	24.9600	25.2500	-0.394%	18	1,427	-61.861%
2025-09-15	25.2700	25.3500	25.2700	25.3500	-1.439%	3	1,411	-62.012%
2025-09-12	26.7500	26.7500	25.2200	25.7200	-5.511%	7	1,411	-62.558%
2025-09-11	28.0000	28.0000	26.8300	27.2200	-3.884%	5	1,411	-64.622%
2025-09-10	26.7500	28.3200	26.7500	28.3200	+2.423%	7	1,411	-65.996%
2025-09-09	27.7500	27.7500	27.6500	27.6500	-2.331%	39	1,407	-65.172%
2025-09-08	28.2900	28.5200	28.2000	28.3100	-5.790%	5	1,407	-65.984%
2025-09-05	28.3200	30.1900	28.3000	30.0500	+14.042%	62	1,408	-67.953%
2025-09-04	26.3500	26.3500	26.3500	26.3500	-4.007%	13	1,402	-63.454%
2025-09-03	26.6000	27.4500	26.6000	27.4500	-0.109%	16	1,389	-64.918%
2025-09-02	27.5200	28.4600	27.0400	27.4800	+5.692%	37	1,391	-64.956%
2025-08-29	26.1700	26.3900	26.0000	26.0000	+0.580%	7	1,377	-62.962%
2025-08-28	25.8500	25.8500	25.8500	25.8500	-0.577%	22	1,377	-62.747%
2025-08-27	27.5100	27.6900	25.7600	26.0000	-5.282%	329	1,368	-62.962%
2025-08-26	27.2000	28.3500	27.2000	27.4500	+5.374%	14	1,226	-64.918%
2025-08-25	25.9500	26.0500	25.9000	26.0500	0.000%	56	1,225	-63.033%
2025-08-22	26.1000	26.3500	26.0500	26.0500	-1.214%	20	1,193	-63.033%
2025-08-19	26.0400	26.3700	25.9900	26.3700	+4.851%	6	1,187	-63.481%
2025-08-18	24.9000	25.1800	24.7000	25.1500	+5.010%	338	1,157	-61.710%
2025-08-15	23.9500	23.9500	23.9500	23.9500	+0.419%	1	855	-59.791%
2025-08-14	23.8500	23.8500	23.8500	23.8500	-1.037%	1	854	-59.623%
2025-08-13	23.3500	24.1000	23.3500	24.1000	+7.111%	33	853	-60.041%
2025-08-12	22.5000	22.5000	22.5000	22.5000	-2.301%	2	851	-57.200%
2025-08-11	23.0300	23.0300	23.0300	23.0300	+2.813%	2	851	-58.185%
2025-08-05	22.5100	22.5100	22.4000	22.4000	-9.677%	2	849	-57.009%
2025-08-01	24.5300	24.8000	24.0500	24.8000	+19.518%	83	848	-61.169%
2025-07-31	19.9000	20.7500	19.6900	20.7500	-20.498%	23	774	-53.590%
2025-07-30	26.1000	26.1000	26.1000	26.1000	+1.754%	30	777	-63.103%
2025-07-29	25.1000	25.8400	25.1000	25.6500	-0.774%	7	777	-62.456%
2025-07-28	26.0000	26.0000	25.8500	25.8500	-0.309%	2	778	-62.747%
2025-07-25	25.8400	25.9300	25.2500	25.9300	+0.504%	11	778	-62.862%
2025-07-24	26.3000	26.3000	25.8000	25.8000	-6.691%	3	770	-62.674%
2025-07-23	28.0000	28.3500	27.6500	27.6500	-0.789%	4	768	-65.172%
2025-07-22	27.9400	27.9400	27.8500	27.8700	+5.170%	4	768	-65.447%
2025-07-21	26.4100	26.5000	26.0900	26.5000	-0.898%	57	767	-63.660%
2025-07-18	26.6000	26.7400	26.6000	26.7400	+0.526%	2	767	-63.987%
2025-07-17	27.5600	27.5600	26.6000	26.6000	-5.674%	44	767	-63.797%
2025-07-16	28.3000	28.3000	28.2000	28.2000	+2.545%	9	765	-65.851%
2025-07-15	28.3000	28.3000	27.5000	27.5000	-4.381%	63	766	-64.982%
2025-07-14	29.1500	29.1500	28.7600	28.7600	-4.133%	61	733	-66.516%
2025-07-11	30.0000	30.0000	30.0000	30.0000	+4.312%	1	778	-67.900%
2025-07-10	28.9500	28.9500	28.7600	28.7600	-0.381%	4	777	-66.516%
2025-07-09	28.0800	28.8700	28.0800	28.8700	-5.654%	2	773	-66.644%
2025-07-07	30.6400	30.6400	30.6000	30.6000	+2.341%	6	773	-68.529%
2025-07-03	29.9000	29.9000	29.9000	29.9000	-6.563%	1	773	-67.793%
2025-07-02	32.0000	32.0000	32.0000	32.0000	-2.141%	1	773	-69.906%
2025-07-01	31.4000	32.7000	31.1500	32.7000	+6.066%	46	772	-70.550%
2025-06-30	31.0000	31.0000	30.8300	30.8300	-3.445%	6	742	-68.764%
2025-06-27	31.0500	32.1500	31.0500	31.9300	+0.567%	10	747	-69.840%
2025-06-26	32.0000	32.0000	31.7500	31.7500	-3.846%	3	743	-69.669%
2025-06-25	32.3500	33.0200	32.1000	33.0200	-3.450%	8	744	-70.836%
2025-06-24	33.9500	34.2000	33.9500	34.2000	-1.752%	10	740	-71.842%
2025-06-23	37.9600	37.9600	34.8100	34.8100	-4.421%	4	740	-72.336%
2025-06-20	36.4000	36.4200	36.4000	36.4200	-2.176%	4	737	-73.558%
2025-06-18	37.2300	37.2300	37.2300	37.2300	-2.283%	2	735	-74.134%
2025-06-17	38.2500	38.2500	38.1000	38.1000	+2.557%	2	735	-74.724%
2025-06-16	37.1500	37.1500	37.1500	37.1500	-0.108%	1	735	-74.078%
2025-06-12	38.3500	38.3500	37.1900	37.1900	-2.644%	4	736	-74.106%
2025-06-11	38.3500	38.3500	38.2000	38.2000	-4.141%	2	736	-74.791%
2025-06-10	39.7700	39.9400	39.7700	39.8500	+0.810%	6	736	-75.834%
2025-06-06	39.2500	39.5300	39.2500	39.5300	-1.175%	4	734	-75.639%
2025-06-05	40.0000	40.0000	40.0000	40.0000	-3.730%	1	735	-75.925%
2025-06-04	41.7500	41.9000	41.5500	41.5500	-3.842%	4	733	-76.823%
2025-06-03	43.2100	43.2100	43.2100	43.2100	-1.347%	1	733	-77.713%
2025-06-02	43.8000	43.8000	43.8000	43.8000	+0.690%	60	733	-78.014%
2025-05-30	44.5500	44.5500	43.5000	43.5000	-3.161%	36	733	-77.862%
2025-05-28	44.9200	44.9200	44.9200	44.9200	+0.717%	2	736	-78.562%
2025-05-27	45.2000	45.2000	44.1600	44.6000	-8.756%	10	734	-78.408%
2025-05-23	48.8800	48.8800	48.8800	48.8800	+7.784%	2	731	-80.299%
2025-05-19	45.3500	45.3500	45.3500	45.3500	-5.126%	1	731	-78.765%
2025-05-16	47.8000	47.8000	47.8000	47.8000	+3.106%	2	730	-79.854%
2025-05-15	46.7500	46.7500	46.1000	46.3600	-1.025%	13	730	-79.228%
2025-05-14	47.0500	47.0500	46.8400	46.8400	-2.518%	7	740	-79.441%
2025-05-13	47.3500	48.7000	47.3500	48.0500	+0.188%	35	741	-79.958%
2025-05-12	50.1500	50.1500	47.9600	47.9600	-8.925%	9	713	-79.921%
2025-05-08	55.0000	55.0000	52.6600	52.6600	-9.207%	121	720	-81.713%
2025-05-07	58.0000	58.0000	58.0000	58.0000	+1.576%	1	661	-83.397%
2025-05-05	57.1000	57.1000	57.1000	57.1000	+4.197%	1	660	-83.135%
2025-05-02	56.0000	56.0000	54.8000	54.8000	-3.419%	12	660	-82.427%
2025-05-01	57.8000	59.0000	56.7400	56.7400	-41.013%	4	665	-83.028%
2025-04-21	96.1900	96.1900	96.1900	96.1900	+17.880%	1	663	-89.989%
2025-04-14	81.6300	81.6500	81.5500	81.6000	+2.900%	4	663	-88.199%
2025-04-09	79.3000	79.3000	79.3000	79.3000	-14.942%	7	663	-87.856%
2025-04-04	95.8000	95.8000	93.2300	93.2300	+5.583%	4	670	-89.671%
2025-04-03	88.3000	88.3000	88.3000	88.3000	+7.160%	1	671	-89.094%
2025-04-02	85.0700	85.0700	82.4000	82.4000	+0.182%	6	671	-88.313%
2025-04-01	82.3900	84.2600	82.2500	82.2500	-10.227%	58	671	-88.292%
2025-03-31	90.4200	91.6200	90.4200	91.6200	+8.632%	5	672	-89.489%
2025-03-28	81.1500	84.3400	81.1500	84.3400	+15.392%	14	673	-88.582%
2025-03-26	73.9600	73.9600	73.0900	73.0900	-6.355%	6	675	-86.824%
2025-03-19	77.9500	78.1500	77.9000	78.0500	-4.678%	63	674	-87.662%
2025-03-18	82.0100	82.0100	81.8800	81.8800	+3.698%	5	640	-88.239%
2025-03-17	79.1500	79.1600	78.8200	78.9600	-4.867%	45	640	-87.804%
2025-03-14	81.4100	83.0000	81.2800	83.0000	-1.891%	10	636	-88.398%
2025-03-13	84.0800	84.7000	83.8800	84.6000	+3.524%	22	631	-88.617%
2025-03-12	82.3000	82.5300	81.0700	81.7200	-4.028%	232	631	-88.216%
2025-03-11	85.1500	85.1500	85.1500	85.1500	+0.591%	1	591	-88.691%
2025-03-10	84.6500	84.6500	84.6500	84.6500	+8.526%	10	591	-88.624%
2025-03-05	78.0000	78.0000	78.0000	78.0000	-0.294%	1	591	-87.654%
2025-02-28	78.2300	78.2300	78.2300	78.2300	+8.925%	10	591	-87.690%
2025-02-26	72.2000	72.2000	71.7000	71.8200	+1.872%	134	591	-86.591%
2025-02-25	68.5000	70.5000	68.5000	70.5000	+3.372%	3	540	-86.340%
2025-02-24	68.2200	70.8500	68.2000	68.2000	+10.267%	28	540	-85.880%
2025-02-19	63.1500	63.1500	61.8500	61.8500	-6.074%	122	512	-84.430%
2025-02-18	66.0000	66.0000	65.8500	65.8500	-0.679%	2	471	-85.376%
2025-02-14	66.3000	66.3000	66.3000	66.3000	+2.854%	30	471	-85.475%
2025-02-13	64.4500	64.4600	64.4500	64.4600	-0.754%	2	471	-85.061%
2025-02-12	65.8600	65.8600	64.9500	64.9500	+0.948%	61	471	-85.173%
2025-02-11	64.3500	64.3800	64.2000	64.3400	+0.925%	24	442	-85.033%
2025-02-10	62.8500	63.8500	62.6000	63.7500	+2.295%	222	425	-84.894%
2025-02-06	62.4000	62.4000	62.3200	62.3200	-4.079%	2	319	-84.547%
2025-02-05	63.8400	64.9700	63.8400	64.9700	+0.573%	4	318	-85.178%
2025-02-04	64.6000	64.6000	64.6000	64.6000	+3.178%	30	318	-85.093%
2025-02-03	66.3900	66.3900	62.6100	62.6100	+0.096%	4	318	-84.619%
2025-01-31	62.4600	62.5500	62.2000	62.5500	-1.060%	26	318	-84.604%
2025-01-30	61.7500	63.2200	61.7500	63.2200	+24.817%	34	318	-84.767%
2025-01-29	51.6500	51.6500	50.6500	50.6500	+0.476%	7	316	-80.987%
2025-01-28	50.4100	50.4100	50.4100	50.4100	-12.634%	4	309	-80.897%
2025-01-27	57.7000	57.7000	57.7000	57.7000	+13.137%	1	309	-83.310%
2025-01-23	51.0000	51.0000	51.0000	51.0000	+2.513%	1	309	-81.118%
2025-01-22	50.0000	50.0000	49.7500	49.7500	-12.412%	2	309	-80.643%
2025-01-21	56.8000	56.8000	56.8000	56.8000	-5.726%	2	309	-83.046%
2025-01-15	60.2500	60.2500	60.2500	60.2500	-2.603%	1	309	-84.017%
2025-01-14	61.8600	61.8600	61.8600	61.8600	+3.670%	1	308	-84.433%
2025-01-07	59.5500	59.6700	59.5500	59.6700	+2.826%	50	308	-83.861%