Dark

MSFT20270115P480
MSFT Jan 15 2027 480.00 Put (MSFT270115P00480000)
option OPRA

EOD

Sep 29, 2026

18.00+5.572%(+0.95)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.1200	18.6000	16.2000	18.0000	+5.572%	62	5,258	0.000%
2026-09-28	19.1000	19.1000	16.6500	17.0500	+6.231%	53	5,262	+5.572%
2026-09-25	17.8000	17.9500	15.3800	16.0500	-23.389%	264	5,245	+12.150%
2026-09-24	22.5300	22.9000	20.9200	20.9500	-0.946%	35	5,223	-14.081%
2026-09-23	19.2500	21.4500	18.0000	21.1500	-0.142%	33	5,203	-14.894%
2026-09-22	19.1400	22.3500	19.0000	21.1800	-0.470%	520	5,142	-15.014%
2026-09-21	21.5500	22.7500	20.7500	21.2800	-5.841%	73	5,374	-15.414%
2026-09-18	22.8500	23.4600	22.6000	22.6000	-0.133%	14	5,356	-20.354%
2026-09-17	23.0000	23.0000	22.3100	22.6300	-11.081%	29	5,348	-20.460%
2026-09-16	24.2000	26.1000	23.4500	25.4500	+10.173%	1,278	5,348	-29.273%
2026-09-15	21.6000	23.1000	21.6000	23.1000	+20.942%	525	4,982	-22.078%
2026-09-14	22.0000	22.0000	19.1000	19.1000	-18.376%	11	5,084	-5.759%
2026-09-11	23.4000	23.9500	23.0500	23.4000	-9.408%	19	5,086	-23.077%
2026-09-10	26.7500	26.7600	24.8700	25.8300	-0.654%	63	5,076	-30.314%
2026-09-09	25.5000	26.0000	24.9500	26.0000	+1.246%	71	5,051	-30.769%
2026-09-08	25.4100	25.8900	25.2400	25.6800	+12.632%	32	4,998	-29.907%
2026-09-04	20.5500	22.8000	20.5000	22.8000	+18.936%	75	4,960	-21.053%
2026-09-03	19.2000	19.7400	18.3000	19.1700	-16.833%	129	4,960	-6.103%
2026-09-02	23.5000	24.6500	23.0500	23.0500	+2.902%	78	4,895	-21.909%
2026-09-01	22.8000	22.9000	21.8500	22.4000	+6.161%	265	4,844	-19.643%
2026-08-31	20.8500	21.1000	19.7000	21.1000	+6.297%	42	4,745	-14.692%
2026-08-28	21.0000	21.0000	19.0600	19.8500	-13.470%	90	4,744	-9.320%
2026-08-27	23.4000	23.9500	22.8500	22.9400	-10.565%	118	4,755	-21.534%
2026-08-26	26.5500	26.5500	25.6500	25.6500	-8.556%	7	4,708	-29.825%
2026-08-25	28.9500	29.5500	28.0500	28.0500	-4.135%	11	4,707	-35.829%
2026-08-24	31.0400	32.1500	29.2600	29.2600	-9.412%	51	4,707	-38.483%
2026-08-21	32.0000	32.3000	31.7500	32.3000	-2.828%	26	4,725	-44.272%
2026-08-20	32.0800	33.2400	32.0000	33.2400	+4.135%	2,089	4,741	-45.848%
2026-08-19	31.8500	32.0800	31.0000	31.9200	-3.477%	155	3,324	-43.609%
2026-08-18	33.2700	34.0000	32.4500	33.0700	-2.304%	50	3,209	-45.570%
2026-08-17	30.1500	34.5000	30.1500	33.8500	+21.982%	51	3,207	-46.824%
2026-08-14	27.3000	27.7500	26.7500	27.7500	-0.108%	26	3,204	-35.135%
2026-08-13	28.4100	29.1000	26.9000	27.7800	-5.831%	76	3,216	-35.205%
2026-08-12	26.9000	29.6200	26.9000	29.5000	+12.167%	627	3,176	-38.983%
2026-08-11	27.3000	27.8000	26.3000	26.3000	-1.387%	15	2,566	-31.559%
2026-08-10	26.9000	26.9000	24.5000	26.6700	-5.693%	55	2,562	-32.508%
2026-08-07	29.0000	29.3000	27.7200	28.2800	-8.479%	105	2,542	-36.351%
2026-08-06	34.5000	34.5000	30.6500	30.9000	-7.623%	56	2,451	-41.748%
2026-08-05	31.7700	34.4500	31.5000	33.4500	+1.364%	105	2,443	-46.188%
2026-08-04	34.2500	34.2500	31.2900	33.0000	-4.348%	91	2,454	-45.455%
2026-08-03	38.3000	38.3000	34.0000	34.5000	-22.297%	471	2,421	-47.826%
2026-07-31	46.6500	49.3000	44.4000	44.4000	-13.026%	145	2,261	-59.459%
2026-07-30	54.6300	55.4600	51.0500	51.0500	-44.811%	75	2,337	-64.740%
2026-07-29	92.5000	92.5000	92.5000	92.5000	+1.648%	1	2,400	-80.541%
2026-07-28	91.0000	91.0000	91.0000	91.0000	-4.362%	1	2,400	-80.220%
2026-07-27	96.9300	97.0000	95.1500	95.1500	-9.938%	10	2,400	-81.083%
2026-07-23	107.7300	108.0000	105.5500	105.6500	+15.717%	22	2,404	-82.963%
2026-07-21	91.8500	91.8500	91.3000	91.3000	+0.220%	10	2,400	-80.285%
2026-07-20	90.2000	91.1000	90.1300	91.1000	-0.153%	65	2,401	-80.241%
2026-07-16	90.0000	91.2400	88.7200	91.2400	-6.344%	17	2,353	-80.272%
2026-07-13	97.4200	97.4200	97.4200	97.4200	-0.865%	1	2,359	-81.523%
2026-07-07	98.2700	98.2700	98.2700	98.2700	-14.451%	1	2,359	-81.683%
2026-06-30	114.8700	114.8700	114.8700	114.8700	-10.138%	6	2,359	-84.330%
2026-06-25	120.9500	131.0800	120.9500	127.8300	+15.297%	33	2,365	-85.919%
2026-06-24	110.8700	110.8700	110.8700	110.8700	-0.779%	1	2,386	-83.765%
2026-06-23	111.7400	111.7400	111.7400	111.7400	-2.479%	1	2,385	-83.891%
2026-06-22	112.4000	114.5800	112.4000	114.5800	+3.692%	3	2,385	-84.290%
2026-06-18	110.5000	110.5000	110.5000	110.5000	+5.721%	5	2,377	-83.710%
2026-06-17	102.1000	105.1000	102.1000	104.5200	+3.250%	13	2,377	-82.778%
2026-06-12	100.2000	101.2300	100.2000	101.2300	+1.453%	2	2,377	-82.219%
2026-06-11	100.2700	103.0700	99.7800	99.7800	+12.314%	20	2,375	-81.960%
2026-06-09	89.2200	89.2200	88.8400	88.8400	+12.356%	2	2,373	-79.739%
2026-06-05	74.9000	79.0700	74.9000	79.0700	+11.523%	4	2,374	-77.235%
2026-06-04	70.9000	70.9000	70.9000	70.9000	-2.597%	1	2,370	-74.612%
2026-06-03	72.7900	72.7900	72.7900	72.7900	+14.091%	1	2,369	-75.271%
2026-06-02	60.9000	63.8000	60.9000	63.8000	+18.985%	4	2,370	-71.787%
2026-06-01	50.0000	54.9500	50.0000	53.6200	-12.600%	110	2,369	-66.430%
2026-05-29	61.8500	61.8500	61.3500	61.3500	-12.357%	2	2,375	-70.660%
2026-05-28	70.0000	70.0000	70.0000	70.0000	-12.827%	1	2,374	-74.286%
2026-05-27	80.3000	80.3000	80.3000	80.3000	+5.519%	1	2,375	-77.584%
2026-05-26	76.1000	76.1000	76.1000	76.1000	+1.942%	2	2,375	-76.347%
2026-05-20	75.8700	75.8700	74.6500	74.6500	-12.372%	41	2,377	-75.887%
2026-05-13	86.4000	86.4000	85.1900	85.1900	+3.726%	3	2,377	-78.871%
2026-05-12	82.1300	82.1300	82.1300	82.1300	+1.898%	1	2,374	-78.084%
2026-05-11	81.7100	82.2000	80.6000	80.6000	+4.839%	21	2,374	-77.667%
2026-05-08	77.0000	77.0500	76.8800	76.8800	+8.266%	17	2,391	-76.587%
2026-05-07	70.5700	71.0100	70.0500	71.0100	-6.467%	21	2,391	-74.651%
2026-05-06	79.6300	79.6300	75.9200	75.9200	-1.569%	10	2,381	-76.291%
2026-05-01	76.6000	77.1300	76.6000	77.1300	-7.684%	2	2,372	-76.663%
2026-04-30	88.8700	88.8700	83.5000	83.5500	+12.374%	14	2,372	-78.456%
2026-04-29	76.0000	76.5000	74.3500	74.3500	+3.121%	9	2,365	-75.790%
2026-04-28	72.7100	72.7100	72.1000	72.1000	-1.637%	7	2,366	-75.035%
2026-04-27	73.3000	73.3000	73.3000	73.3000	-8.638%	1	2,372	-75.443%
2026-04-23	77.1100	80.2300	77.1100	80.2300	+9.949%	79	2,296	-77.565%
2026-04-21	72.9700	72.9700	72.9700	72.9700	-5.357%	1	2,373	-75.332%
2026-04-20	77.0000	77.1000	77.0000	77.1000	+5.616%	2	2,373	-76.654%
2026-04-17	73.3900	73.3900	71.3200	73.0000	-6.133%	23	2,375	-75.342%
2026-04-16	77.7700	77.7700	77.7700	77.7700	-10.092%	2	2,354	-76.855%
2026-04-15	90.7000	90.7000	86.5000	86.5000	-9.072%	23	2,356	-79.191%
2026-04-14	99.4600	99.4900	95.1300	95.1300	-9.019%	13	2,336	-81.079%
2026-04-13	111.5000	111.5000	104.5600	104.5600	-10.364%	5	2,337	-82.785%
2026-04-09	116.6500	116.6500	116.6500	116.6500	+6.045%	5	2,340	-84.569%
2026-04-08	100.5000	110.0000	100.5000	110.0000	-2.577%	2	2,344	-83.636%
2026-04-06	112.5700	112.9100	112.5700	112.9100	+1.721%	2	2,344	-84.058%
2026-04-01	111.0000	111.0000	111.0000	111.0000	-5.972%	2	2,342	-83.784%
2026-03-31	116.7700	118.5000	116.1000	118.0500	-4.413%	11	2,342	-84.752%
2026-03-30	122.1800	123.5000	122.1800	123.5000	-1.507%	3	2,349	-85.425%
2026-03-27	122.6000	125.3900	120.9300	125.3900	+6.897%	37	2,347	-85.645%
2026-03-26	114.4000	117.3000	114.4000	117.3000	+3.659%	8	2,368	-84.655%
2026-03-25	112.2000	113.1600	112.2000	113.1600	+3.248%	2	2,362	-84.093%
2026-03-24	106.0000	111.0800	106.0000	109.6000	+6.449%	11	2,363	-83.577%
2026-03-23	100.8300	102.9600	100.8300	102.9600	-1.943%	3	2,358	-82.517%
2026-03-20	100.7600	105.0000	100.7600	105.0000	+8.348%	5	2,357	-82.857%
2026-03-19	96.5100	97.0000	96.5100	96.9100	+9.096%	14	2,355	-81.426%
2026-03-11	88.8300	88.8300	88.8300	88.8300	+0.851%	10	2,353	-79.737%
2026-03-09	86.9000	88.0800	86.8800	88.0800	+2.217%	22	2,353	-79.564%
2026-03-05	85.6500	88.1800	85.6000	86.1700	+0.784%	8	2,349	-79.111%
2026-03-04	88.7000	88.7000	85.5000	85.5000	-4.576%	7	2,344	-78.947%
2026-03-03	93.5300	93.5300	88.4500	89.6000	-7.390%	13	2,337	-79.911%
2026-02-27	96.9500	96.9500	96.7500	96.7500	+6.202%	2	2,324	-81.395%
2026-02-26	87.9700	91.1000	87.9700	91.1000	0.000%	4	2,324	-80.241%
2026-02-25	92.4600	92.4600	91.1000	91.1000	-11.947%	11	2,320	-80.241%
2026-02-23	95.4700	103.4600	95.4700	103.4600	+14.650%	10	2,320	-82.602%
2026-02-19	90.2400	90.2400	90.2400	90.2400	-0.715%	1	2,317	-80.053%
2026-02-18	90.2300	90.8900	90.1100	90.8900	-2.614%	18	2,318	-80.196%
2026-02-17	94.1500	95.3000	93.3300	93.3300	+1.689%	13	2,325	-80.714%
2026-02-13	89.1500	91.7800	89.1500	91.7800	+2.720%	3	2,326	-80.388%
2026-02-12	92.3200	92.3900	89.3500	89.3500	+1.212%	3	2,326	-79.855%
2026-02-11	86.7900	90.0000	86.7900	88.2800	+13.325%	14	2,323	-79.610%
2026-02-10	77.9000	77.9000	77.9000	77.9000	-5.127%	2	2,320	-76.893%
2026-02-09	82.1000	82.1100	82.1000	82.1100	-10.016%	5	2,320	-78.078%
2026-02-06	94.8700	94.8700	91.2500	91.2500	-5.440%	11	2,316	-80.274%
2026-02-05	84.4500	96.5000	84.4500	96.5000	+22.291%	30	2,315	-81.347%
2026-02-04	80.4700	80.4700	77.9500	78.9100	-4.409%	18	2,330	-77.189%
2026-02-03	79.0000	82.5500	78.6000	82.5500	+12.927%	429	2,319	-78.195%
2026-02-02	70.1000	74.4500	70.1000	73.1000	+2.813%	48	2,147	-75.376%
2026-01-30	69.6300	71.1000	69.2000	71.1000	+0.908%	55	2,113	-74.684%
2026-01-29	70.1200	75.9000	69.2300	70.4600	+57.629%	58	2,140	-74.454%
2026-01-28	45.1000	46.2500	44.5000	44.7000	-0.312%	108	2,132	-59.732%
2026-01-27	46.3500	47.0500	44.2000	44.8400	-8.096%	70	2,096	-59.857%
2026-01-26	52.7000	52.7000	48.3000	48.7900	-2.712%	13	2,121	-63.107%
2026-01-23	56.7000	56.7000	49.9000	50.1500	-14.053%	21	2,128	-64.108%
2026-01-22	58.3500	58.3500	58.3500	58.3500	-5.887%	2	2,140	-69.152%
2026-01-21	58.2000	64.4500	58.2000	62.0000	+10.203%	13	2,138	-70.968%
2026-01-20	56.4000	56.4500	56.2600	56.2600	+7.778%	7	2,133	-68.006%
2026-01-16	52.2000	52.2000	52.2000	52.2000	-6.786%	8	2,141	-65.517%
2026-01-15	53.7000	56.0000	53.1000	56.0000	+2.809%	24	2,141	-67.857%
2026-01-14	51.0900	55.1000	51.0800	54.4700	+8.033%	46	2,122	-66.954%
2026-01-13	46.0200	50.4200	46.0200	50.4200	+13.944%	51	2,101	-64.300%
2026-01-12	44.2000	44.5300	43.9500	44.2500	-0.090%	273	2,069	-59.322%
2026-01-09	46.0700	46.0700	44.2900	44.2900	-2.809%	11	1,911	-59.359%
2026-01-08	45.2500	45.5700	44.8000	45.5700	+9.228%	73	1,911	-60.500%
2026-01-07	43.3000	43.3000	40.4500	41.7200	-7.082%	84	1,892	-56.855%
2026-01-06	46.3000	46.3000	44.9000	44.9000	-5.174%	5	1,894	-59.911%
2026-01-05	48.3500	48.3500	45.9900	47.3500	-3.407%	45	1,896	-61.985%
2026-01-02	46.5000	49.1100	46.4500	49.0200	+14.053%	51	1,864	-63.280%
2025-12-31	42.3400	42.9800	41.8500	42.9800	+5.862%	13	1,839	-58.120%
2025-12-30	40.7500	40.7500	40.6000	40.6000	-1.623%	12	1,839	-55.665%
2025-12-29	42.2000	42.3000	41.2700	41.2700	-1.031%	96	1,833	-56.385%
2025-12-26	42.1500	42.1500	41.4300	41.7000	+0.846%	7	1,805	-56.835%
2025-12-24	42.4900	42.4900	41.3500	41.3500	-5.052%	16	1,809	-56.469%
2025-12-22	42.8000	44.4000	42.8000	43.5500	-1.247%	173	1,809	-58.668%
2025-12-19	43.8500	44.8500	43.5000	44.1000	+1.473%	54	1,751	-59.184%
2025-12-18	44.0000	44.3200	41.6000	43.4600	-6.356%	33	1,764	-58.583%
2025-12-17	47.5000	47.5000	46.4100	46.4100	-4.800%	86	1,763	-61.215%
2025-12-16	49.1800	49.6300	48.7500	48.7500	+0.103%	64	1,688	-63.077%
2025-12-15	49.8000	49.8000	48.7000	48.7000	+1.247%	14	1,638	-63.039%
2025-12-12	48.6000	49.9100	48.1000	48.1000	+3.219%	10	1,626	-62.578%
2025-12-11	47.8500	47.8500	45.9100	46.6000	-4.937%	18	1,621	-61.373%
2025-12-10	47.0000	49.4300	47.0000	49.0200	+13.106%	167	1,495	-63.280%
2025-12-09	43.3400	43.3400	43.3400	43.3400	+1.191%	5	1,510	-58.468%
2025-12-08	43.6600	43.8000	42.8300	42.8300	-8.070%	42	1,507	-57.973%
2025-12-05	47.4500	47.5300	46.5500	46.5900	-2.593%	131	1,507	-61.365%
2025-12-04	48.4100	49.0000	47.8300	47.8300	+2.838%	17	1,474	-62.367%
2025-12-03	48.0000	49.1000	46.5100	46.5100	+8.668%	35	1,477	-61.299%
2025-12-02	43.0000	43.0000	41.8000	42.8000	-1.632%	4	1,465	-57.944%
2025-12-01	43.5500	43.5500	43.5100	43.5100	+1.540%	11	1,465	-58.630%
2025-11-28	42.8900	42.8900	42.8500	42.8500	-3.382%	3	1,465	-57.993%
2025-11-26	45.3500	46.3200	44.3500	44.3500	-6.336%	14	1,466	-59.414%
2025-11-25	54.0500	54.3000	47.3500	47.3500	-4.343%	96	1,466	-61.985%
2025-11-24	48.9000	49.5000	48.8000	49.5000	-3.977%	212	1,459	-63.636%
2025-11-21	52.5700	54.0500	49.9000	51.5500	+1.757%	25	1,542	-65.082%
2025-11-20	43.1600	50.6600	42.9500	50.6600	+8.317%	134	1,548	-64.469%
2025-11-19	45.0000	46.7700	45.0000	46.7700	+5.576%	13	1,504	-61.514%
2025-11-18	43.1700	46.7000	43.1700	44.3000	+15.666%	26	1,492	-59.368%
2025-11-17	38.2500	38.3000	38.2500	38.3000	+0.262%	2	1,489	-53.003%
2025-11-14	38.2000	38.2000	38.2000	38.2000	-5.562%	2	1,489	-52.880%
2025-11-13	38.1300	40.4900	38.1300	40.4500	-1.221%	39	1,491	-55.501%
2025-11-10	40.9500	40.9500	40.9500	40.9500	-5.318%	1	1,476	-56.044%
2025-11-07	42.8600	43.7500	42.5500	43.2500	+2.976%	30	1,475	-58.382%
2025-11-06	40.7400	42.8500	40.7400	42.0000	+9.661%	317	1,451	-57.143%
2025-11-05	37.7500	38.3000	37.7500	38.3000	+7.373%	22	1,441	-53.003%
2025-11-04	35.6700	35.6700	35.6700	35.6700	+2.206%	1	1,420	-49.537%
2025-11-03	33.2000	34.9000	33.2000	34.9000	-3.109%	10	1,423	-48.424%
2025-10-31	34.8200	36.0200	34.8200	36.0200	+9.218%	3	1,423	-50.028%
2025-10-30	31.6900	32.9800	31.6900	32.9800	+9.714%	12	1,422	-45.421%
2025-10-29	30.2000	30.2000	30.0600	30.0600	+2.245%	4	1,417	-40.120%
2025-10-28	28.7500	29.4000	28.7500	29.4000	-3.289%	6	1,414	-38.776%
2025-10-27	30.0200	30.7400	30.0200	30.4000	-5.941%	5	1,409	-40.789%
2025-10-24	32.6900	32.6900	32.1500	32.3200	-4.576%	3	1,409	-44.307%
2025-10-22	33.7000	33.8700	33.7000	33.8700	-0.529%	2	1,409	-46.856%
2025-10-21	34.0500	34.0500	34.0500	34.0500	-0.234%	1	1,409	-47.137%
2025-10-20	33.7700	34.1300	33.7700	34.1300	-5.457%	3	1,409	-47.260%
2025-10-17	36.1000	36.1000	36.1000	36.1000	+1.834%	6	1,408	-50.139%
2025-10-15	35.2900	35.4500	35.1900	35.4500	-5.943%	6	1,408	-49.224%
2025-10-14	37.4500	37.6900	37.4500	37.6900	+4.404%	2	1,408	-52.242%
2025-10-13	36.1000	36.1000	36.1000	36.1000	+0.139%	1	1,407	-50.139%
2025-10-10	34.3200	36.2500	34.3200	36.0500	+11.679%	65	1,407	-50.069%
2025-10-08	31.9100	32.2800	31.9100	32.2800	-1.284%	2	1,403	-44.238%
2025-10-07	32.7000	32.7000	32.7000	32.7000	+6.968%	30	1,403	-44.954%
2025-10-06	30.7500	30.9300	30.5700	30.5700	-8.855%	4	1,403	-41.119%
2025-10-03	33.4200	33.5400	32.8100	33.5400	-0.769%	13	1,402	-46.333%
2025-10-02	32.8100	34.5300	32.8100	33.8000	+0.685%	34	1,398	-46.746%
2025-10-01	34.2500	34.2500	33.3500	33.5700	+1.054%	5	1,395	-46.381%
2025-09-30	34.1100	34.3000	32.9700	33.2200	-1.716%	5	1,395	-45.816%
2025-09-29	33.5100	33.8000	33.5100	33.8000	-5.718%	14	1,395	-46.746%
2025-09-26	33.8200	35.8500	33.8200	35.8500	-0.056%	5	1,382	-49.791%
2025-09-24	35.8700	35.8700	35.8700	35.8700	+0.336%	1	1,383	-49.819%
2025-09-23	35.0800	35.7500	34.9400	35.7500	+5.613%	206	1,383	-49.650%
2025-09-22	33.8500	33.8500	33.8500	33.8500	-3.009%	1	1,221	-46.824%
2025-09-19	34.4000	34.9000	34.1100	34.9000	-2.350%	13	1,221	-48.424%
2025-09-17	35.5100	35.7400	35.5100	35.7400	+3.745%	2	1,209	-49.636%
2025-09-16	33.8300	34.6600	33.8300	34.4500	-0.145%	18	1,221	-47.750%
2025-09-15	34.5000	34.5000	34.5000	34.5000	-0.919%	1	1,218	-47.826%
2025-09-12	35.9500	35.9500	34.4200	34.8200	-6.120%	112	1,218	-48.306%
2025-09-11	36.6900	37.2500	36.6900	37.0900	-2.779%	19	1,216	-51.469%
2025-09-10	38.1800	38.3400	38.1000	38.1500	+0.395%	24	1,216	-52.818%
2025-09-09	38.0200	38.0200	37.8800	38.0000	-5.941%	5	1,208	-52.632%
2025-09-05	40.1500	40.4000	40.0200	40.4000	+12.222%	110	1,206	-55.446%
2025-09-04	35.7400	36.0000	35.7400	36.0000	-2.518%	45	1,146	-50.000%
2025-09-03	36.3400	36.9400	36.3400	36.9300	-0.912%	8	1,106	-51.259%
2025-09-02	37.4300	38.5200	36.7000	37.2700	+5.045%	15	1,108	-51.704%
2025-08-29	36.1100	36.2700	35.3600	35.4800	+2.013%	8	1,108	-49.267%
2025-08-28	34.7800	34.9500	34.5500	34.7800	-2.138%	16	1,108	-48.246%
2025-08-27	37.0500	37.0500	35.3800	35.5400	-7.448%	15	1,106	-49.353%
2025-08-26	38.4000	38.4000	38.4000	38.4000	+7.113%	8	1,103	-53.125%
2025-08-25	35.8500	35.8500	35.8500	35.8500	+1.271%	350	1,099	-49.791%
2025-08-22	35.3000	35.4000	35.0000	35.4000	-4.195%	21	929	-49.153%
2025-08-21	36.9500	36.9500	36.9500	36.9500	-0.725%	32	921	-51.286%
2025-08-20	37.2500	37.2500	37.2000	37.2200	+11.271%	7	897	-51.639%
2025-08-18	33.4500	33.4500	33.4500	33.4500	+10.469%	6	892	-46.188%
2025-08-13	30.1100	30.3200	29.8300	30.2800	-0.526%	39	892	-40.555%
2025-08-12	30.5400	30.7200	30.0000	30.4400	-3.914%	78	865	-40.867%
2025-08-11	31.6800	31.6800	31.6800	31.6800	-3.208%	1	816	-43.182%
2025-08-08	32.8000	32.8000	32.7300	32.7300	-2.065%	3	816	-45.005%
2025-08-07	32.9300	33.4200	32.9300	33.4200	+11.997%	4	814	-46.140%
2025-08-05	29.8400	29.8400	29.8400	29.8400	+1.359%	1	813	-39.678%
2025-08-04	29.6400	29.6400	29.4400	29.4400	-10.244%	2	813	-38.859%
2025-08-01	32.6300	32.8000	32.6300	32.8000	+17.689%	61	813	-45.122%
2025-07-31	24.5800	27.9500	24.5800	27.8700	-21.048%	21	754	-35.414%
2025-07-29	35.2100	35.3000	35.0900	35.3000	+0.227%	8	751	-49.008%
2025-07-28	35.0500	35.6800	35.0400	35.2200	-0.085%	220	752	-48.893%
2025-07-24	35.6500	35.6500	35.2500	35.2500	-5.799%	10	544	-48.936%
2025-07-23	37.4200	37.4200	37.4200	37.4200	+4.525%	75	534	-51.897%
2025-07-21	35.8400	35.8400	35.8000	35.8000	-0.666%	2	534	-49.721%
2025-07-17	36.7000	36.7000	36.0400	36.0400	-5.033%	14	534	-50.055%
2025-07-16	37.9500	37.9500	37.9500	37.9500	+0.238%	6	534	-52.569%
2025-07-15	37.3500	37.8600	37.1500	37.8600	-2.674%	40	528	-52.456%
2025-07-14	38.9500	38.9500	38.8500	38.9000	+2.368%	77	510	-53.728%
2025-07-09	38.0000	38.0000	38.0000	38.0000	-6.748%	10	509	-52.632%
2025-07-08	40.7500	40.7500	40.7500	40.7500	-5.343%	4	509	-55.828%
2025-07-02	43.2500	43.2500	43.0500	43.0500	-0.393%	7	505	-58.188%
2025-07-01	41.6500	43.3500	41.6500	43.2200	+4.145%	46	505	-58.353%
2025-06-30	41.6400	41.6400	41.5000	41.5000	-3.037%	4	461	-56.627%
2025-06-27	42.0000	42.8300	42.0000	42.8000	+1.326%	6	460	-57.944%
2025-06-26	42.8500	42.8500	42.1500	42.2400	-2.154%	12	460	-57.386%
2025-06-25	42.6000	43.1700	42.6000	43.1700	-1.100%	4	454	-58.304%
2025-06-24	44.8000	44.8000	43.6500	43.6500	-4.840%	26	454	-58.763%
2025-06-23	47.3500	47.3500	45.8700	45.8700	-7.333%	6	457	-60.759%
2025-06-20	48.1500	49.5000	48.1000	49.5000	+1.434%	62	457	-63.636%
2025-06-18	48.8000	48.8000	48.8000	48.8000	-2.302%	1	463	-63.115%
2025-06-17	49.9500	49.9500	49.9500	49.9500	+2.252%	1	463	-63.964%
2025-06-12	49.9000	49.9000	48.8000	48.8500	-1.927%	31	464	-63.153%
2025-06-11	49.8100	49.8100	49.8100	49.8100	-5.124%	1	491	-63.863%
2025-06-10	51.4900	52.5000	51.4900	52.5000	+0.440%	22	491	-65.714%
2025-06-06	50.8700	52.2700	50.8700	52.2700	-1.097%	28	511	-65.563%
2025-06-05	52.7500	52.8500	52.7500	52.8500	-4.929%	2	521	-65.941%
2025-06-03	55.5900	55.5900	55.5900	55.5900	-2.474%	1	522	-67.620%
2025-05-30	57.0500	57.0500	57.0000	57.0000	-2.095%	6	521	-68.421%
2025-05-19	59.2000	59.2000	58.2200	58.2200	-5.487%	2	519	-69.083%
2025-05-16	61.6200	61.6200	61.6000	61.6000	+1.133%	52	519	-70.779%
2025-05-15	59.4500	60.9100	59.3000	60.9100	-0.148%	18	519	-70.448%
2025-05-14	61.0000	61.0000	61.0000	61.0000	-2.556%	2	519	-70.492%
2025-05-13	62.8500	63.1500	62.6000	62.6000	-2.492%	75	517	-71.246%
2025-05-12	64.2000	64.2000	64.2000	64.2000	-9.705%	14	517	-71.963%
2025-05-02	71.2900	71.3700	71.1000	71.1000	-5.440%	12	528	-74.684%
2025-05-01	75.6100	75.6100	75.1900	75.1900	-24.825%	2	527	-76.061%
2025-04-25	100.0200	100.0200	100.0200	100.0200	-13.403%	4	525	-82.004%
2025-04-08	115.5000	115.5000	115.5000	115.5000	-10.012%	1	526	-84.416%
2025-04-07	136.7500	136.7500	127.4500	128.3500	+10.504%	5	527	-85.976%
2025-04-04	114.8700	116.1500	114.8700	116.1500	+2.970%	4	528	-84.503%
2025-04-03	112.8000	112.8000	112.8000	112.8000	+5.975%	1	529	-84.043%
2025-04-01	108.4700	108.4700	106.4400	106.4400	-3.465%	2	529	-83.089%
2025-03-31	113.5000	113.5000	110.2600	110.2600	+16.259%	2	528	-83.675%
2025-03-24	94.8000	94.8400	94.8000	94.8400	-4.655%	2	528	-81.021%
2025-03-19	99.4500	99.4700	99.4000	99.4700	-4.494%	4	528	-81.904%
2025-03-18	104.1500	104.1500	104.1500	104.1500	+4.463%	1	526	-82.717%
2025-03-17	100.0500	100.0500	99.7000	99.7000	-0.845%	2	526	-81.946%
2025-03-14	100.5000	100.5500	100.5000	100.5500	-4.156%	8	526	-82.098%
2025-03-13	102.9000	104.9100	102.9000	104.9100	+0.730%	4	524	-82.842%
2025-03-12	103.3000	104.2900	103.3000	104.1500	-1.995%	78	524	-82.717%
2025-03-11	107.4700	107.4700	104.2400	106.2700	-1.052%	25	507	-83.062%
2025-03-10	107.4000	107.4000	107.4000	107.4000	+10.950%	1	512	-83.240%
2025-03-06	96.8000	96.8000	96.8000	96.8000	-4.631%	10	512	-81.405%
2025-03-04	101.5800	101.5800	101.5000	101.5000	+6.955%	2	516	-82.266%
2025-03-03	95.1000	95.3800	94.9000	94.9000	-3.104%	144	517	-81.033%
2025-02-28	97.9400	97.9400	97.9400	97.9400	+11.689%	2	455	-81.621%
2025-02-24	87.9100	87.9100	87.6900	87.6900	+5.435%	2	454	-79.473%
2025-02-19	83.2500	83.6900	83.1700	83.1700	-1.725%	34	453	-78.358%
2025-02-18	84.7400	84.7400	84.6300	84.6300	-0.459%	2	436	-78.731%
2025-02-14	85.0000	85.2200	84.8700	85.0200	+0.627%	204	385	-78.829%
2025-02-13	83.8500	84.5000	83.7500	84.4900	+0.823%	102	334	-78.696%
2025-02-12	85.5000	85.6200	83.8000	83.8000	-0.060%	130	334	-78.520%
2025-02-11	83.9500	84.0000	83.8500	83.8500	+1.982%	34	274	-78.533%
2025-02-10	82.2500	82.3500	82.1500	82.2200	+1.544%	12	262	-78.108%
2025-02-06	80.1000	81.0600	80.1000	80.9700	+0.099%	4	256	-77.770%
2025-01-31	80.8900	80.8900	80.8900	80.8900	-1.354%	2	254	-77.748%
2025-01-30	81.4700	82.2700	81.1200	82.0000	+27.250%	108	253	-78.049%
2025-01-28	66.6500	66.7500	64.4400	64.4400	-12.099%	6	249	-72.067%
2025-01-17	73.4100	73.4100	73.3100	73.3100	-2.253%	4	249	-75.447%
2025-01-16	75.0000	75.0000	75.0000	75.0000	-1.691%	2	249	-76.000%
2025-01-07	76.2900	76.2900	76.2900	76.2900	-0.871%	2	248	-76.406%
2025-01-02	76.9600	76.9600	76.9600	76.9600	+10.925%	2	246	-76.611%
2024-12-26	69.5500	69.5500	69.3700	69.3800	+6.509%	10	244	-74.056%
2024-12-13	65.1400	65.1400	65.1400	65.1400	-0.686%	4	242	-72.367%
2024-12-11	65.5900	65.5900	65.5900	65.5900	+0.598%	1	242	-72.557%
2024-12-10	65.2000	65.2000	65.2000	65.2000	-1.062%	200	241	-72.393%
2024-12-09	65.9000	65.9000	65.9000	65.9000	-2.874%	3	41	-72.686%
2024-12-06	68.0000	68.0000	67.6500	67.8500	+1.435%	34	41	-73.471%
2024-12-05	66.8900	66.8900	66.8900	66.8900	-7.802%	1	32	-73.090%
2024-12-02	72.9500	72.9500	72.5500	72.5500	-2.565%	2	32	-75.190%
2024-11-26	74.4600	74.4600	74.4600	74.4600	-8.267%	1	31	-75.826%
2024-11-20	81.1700	81.1700	81.1700	81.1700	+0.173%	15	31	-77.824%
2024-11-18	80.3000	81.0500	80.1600	81.0300	+9.058%	34	18	-77.786%
2024-11-13	76.5000	76.5000	74.3000	74.3000	-15.279%	18	19	-75.774%
2024-10-31	87.7000	87.7000	87.7000	87.7000	+15.243%	1	18	-79.475%
2024-10-22	76.1000	76.1000	76.1000	76.1000	-9.674%	1	17	-76.347%
2024-10-04	84.2500	84.2500	84.2500	84.2500	+1.506%	20	16	-78.635%
2024-10-01	83.0000	83.0000	83.0000	83.0000	+11.830%	2	6	-78.313%
2024-09-19	74.2200	74.2200	74.2200	74.2200	0.000%	4	4	-75.748%