Dark

MSFT20270115P500
MSFT Jan 15 2027 500.00 Put (MSFT270115P00500000)
option OPRA

EOD

Sep 29, 2026

24.70+1.396%(+0.34)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.8800	26.8800	24.1500	24.7000	+1.396%	40	5,524	0.000%
2026-09-28	27.0000	27.9800	24.1800	24.3600	+3.881%	54	5,526	+1.396%
2026-09-25	26.0000	26.0000	22.2000	23.4500	-21.833%	1,058	5,551	+5.330%
2026-09-24	31.1500	32.2400	29.8500	30.0000	+2.389%	350	5,052	-17.667%
2026-09-23	28.9300	30.4700	26.0000	29.3000	-4.248%	616	4,812	-15.700%
2026-09-22	27.1000	32.0000	27.1000	30.6000	+3.729%	255	4,857	-19.281%
2026-09-21	32.0000	32.1200	29.5000	29.5000	-4.654%	88	4,712	-16.271%
2026-09-18	32.4100	32.4100	30.9400	30.9400	+2.962%	10	4,704	-20.168%
2026-09-17	32.5000	32.5000	30.0500	30.0500	-16.644%	10	4,696	-17.804%
2026-09-16	33.4700	36.0500	32.7000	36.0500	+12.480%	274	4,692	-31.484%
2026-09-15	30.0200	32.0500	28.9700	32.0500	+17.399%	43	4,531	-22.933%
2026-09-14	30.5000	30.6000	26.7000	27.3000	-16.258%	92	4,523	-9.524%
2026-09-11	32.5000	33.6500	32.0000	32.6000	-9.066%	130	4,542	-24.233%
2026-09-10	37.3500	37.3500	34.3300	35.8500	+2.137%	223	4,532	-31.102%
2026-09-09	34.5000	35.9000	34.4300	35.1000	+1.739%	107	4,366	-29.630%
2026-09-08	34.0000	35.5500	34.0000	34.5000	+10.224%	70	4,359	-28.406%
2026-09-04	28.4000	31.3900	28.4000	31.3000	+16.400%	166	4,314	-21.086%
2026-09-03	27.5000	28.3000	25.5000	26.8900	-19.970%	193	4,314	-8.144%
2026-09-02	31.5000	33.7500	31.5000	33.6000	+7.692%	15	4,260	-26.488%
2026-09-01	33.1500	33.1500	30.4700	31.2000	+7.586%	280	4,264	-20.833%
2026-08-31	28.1000	29.1100	27.4500	29.0000	+7.407%	51	4,068	-14.828%
2026-08-28	30.0000	30.0000	26.1000	27.0000	-13.267%	1,717	4,063	-8.519%
2026-08-27	33.3300	33.3300	30.8200	31.1300	-9.899%	125	3,131	-20.655%
2026-08-26	36.5800	36.5800	34.5000	34.5500	-6.369%	148	3,175	-28.509%
2026-08-25	39.4000	39.4000	36.5800	36.9000	-6.226%	594	3,155	-33.062%
2026-08-24	40.5000	40.7500	38.9000	39.3500	-7.607%	237	3,024	-37.230%
2026-08-21	43.4000	43.4000	42.3400	42.5900	+0.259%	24	2,866	-42.005%
2026-08-20	43.0000	43.3500	42.3500	42.4800	+0.521%	18	2,878	-41.855%
2026-08-19	44.0000	44.0000	40.5000	42.2600	-2.962%	42	2,891	-41.552%
2026-08-18	45.5900	45.5900	43.5500	43.5500	-3.222%	12	2,870	-43.284%
2026-08-17	38.3500	45.2600	38.3500	45.0000	+21.885%	169	2,879	-45.111%
2026-08-14	37.3000	37.5800	35.5000	36.9200	+0.326%	80	2,829	-33.099%
2026-08-13	38.6900	38.7500	35.7900	36.8000	-5.155%	89	2,828	-32.880%
2026-08-12	37.1000	39.3500	36.4500	38.8000	+8.531%	146	2,803	-36.340%
2026-08-11	35.5000	36.8000	35.3700	35.7500	+1.275%	1,158	2,795	-30.909%
2026-08-10	35.0000	36.1700	32.6800	35.3000	-6.416%	429	2,156	-30.028%
2026-08-07	38.5000	38.5000	36.4000	37.7200	-3.776%	210	2,106	-34.517%
2026-08-06	43.2900	43.2900	38.5000	39.2000	-9.885%	52	2,029	-36.990%
2026-08-05	41.8000	45.0000	41.8000	43.5000	+5.455%	123	2,028	-43.218%
2026-08-04	44.5000	44.5500	40.4500	41.2500	-8.435%	133	2,028	-40.121%
2026-08-03	45.0000	46.0000	43.3500	45.0500	-22.113%	333	1,991	-45.172%
2026-07-31	61.7000	64.5000	57.3900	57.8400	-6.104%	64	1,829	-57.296%
2026-07-30	76.9200	76.9200	61.6000	61.6000	-42.958%	108	1,788	-59.903%
2026-07-29	107.9900	107.9900	107.9900	107.9900	+0.690%	1	1,790	-77.128%
2026-07-28	108.5900	108.5900	107.2500	107.2500	-4.335%	23	1,790	-76.970%
2026-07-27	116.0000	116.0000	112.0800	112.1100	-6.294%	16	1,802	-77.968%
2026-07-24	118.2300	121.0700	118.2300	119.6400	-2.882%	15	1,812	-79.355%
2026-07-23	120.8900	124.9300	120.8900	123.1900	+5.021%	6	1,807	-79.950%
2026-07-22	117.3500	117.3500	117.1400	117.3000	+9.626%	7	1,809	-78.943%
2026-07-20	107.0000	107.0000	107.0000	107.0000	+2.984%	1	1,808	-76.916%
2026-07-16	108.0800	108.0800	103.9000	103.9000	-6.100%	7	1,809	-76.227%
2026-07-15	110.6500	110.6500	110.6500	110.6500	-6.269%	1	1,814	-77.677%
2026-07-13	118.0500	118.0500	118.0500	118.0500	-8.003%	2	1,815	-79.077%
2026-07-09	128.3200	128.3200	128.3200	128.3200	+5.422%	1	1,815	-80.751%
2026-07-08	121.7200	121.7200	121.7200	121.7200	+6.306%	1	1,815	-79.708%
2026-07-07	113.5800	114.5000	113.5800	114.5000	-5.761%	6	1,814	-78.428%
2026-07-06	121.5000	121.5000	121.5000	121.5000	+1.014%	1	1,820	-79.671%
2026-07-02	120.2800	120.2800	120.2800	120.2800	-3.814%	1	1,820	-79.465%
2026-07-01	125.0500	125.0500	125.0500	125.0500	-5.893%	2	1,820	-80.248%
2026-06-29	125.7100	132.8800	125.5500	132.8800	+1.250%	7	1,820	-81.412%
2026-06-26	140.8000	141.1000	131.2400	131.2400	-11.931%	46	1,817	-81.180%
2026-06-25	148.9700	151.0500	148.9700	149.0200	+15.546%	5	1,803	-83.425%
2026-06-23	128.9000	130.0000	128.9000	128.9700	-3.876%	26	1,805	-80.848%
2026-06-22	123.8000	134.1700	123.8000	134.1700	+7.336%	29	1,830	-81.591%
2026-06-18	125.6100	125.6100	125.0000	125.0000	-0.533%	26	1,822	-80.240%
2026-06-17	120.0000	125.6700	120.0000	125.6700	+16.664%	14	1,822	-80.345%
2026-06-15	109.2500	109.2500	106.5000	107.7200	-11.012%	4	1,822	-77.070%
2026-06-12	121.0500	121.0500	121.0500	121.0500	+1.170%	11	1,822	-79.595%
2026-06-11	118.0000	119.6500	118.0000	119.6500	+13.931%	13	1,822	-79.356%
2026-06-10	105.0200	105.0200	105.0200	105.0200	-2.034%	1	1,818	-76.481%
2026-06-09	100.3400	107.2000	98.5900	107.2000	+8.821%	5	1,818	-76.959%
2026-06-08	98.4000	99.5200	98.4000	98.5100	+5.358%	6	1,818	-74.926%
2026-06-05	88.0100	93.5000	88.0100	93.5000	+8.911%	19	1,823	-73.583%
2026-06-04	84.6500	86.5500	84.6500	85.8500	-3.137%	4	1,826	-71.229%
2026-06-03	82.8400	88.6300	82.8400	88.6300	+14.361%	31	1,828	-72.131%
2026-06-02	74.9800	77.5000	74.0300	77.5000	+18.411%	19	1,839	-68.129%
2026-06-01	63.0500	67.0700	63.0500	65.4500	-9.637%	389	1,828	-62.261%
2026-05-29	76.0100	76.0500	72.4300	72.4300	-15.386%	10	1,982	-65.898%
2026-05-28	89.1000	89.1000	85.3900	85.6000	-8.449%	7	1,988	-71.145%
2026-05-26	93.0000	93.5000	93.0000	93.5000	+2.804%	12	1,989	-73.583%
2026-05-22	87.3000	90.9500	87.3000	90.9500	+1.871%	11	2,000	-72.842%
2026-05-20	91.0500	91.0500	89.2800	89.2800	+6.922%	4	2,000	-72.334%
2026-05-19	83.5000	83.5000	83.5000	83.5000	-7.078%	1	2,001	-70.419%
2026-05-18	90.0000	90.0000	89.8600	89.8600	+5.161%	6	2,001	-72.513%
2026-05-15	87.3300	89.0500	85.4500	85.4500	-14.026%	13	2,001	-71.094%
2026-05-14	102.5500	103.8500	98.5100	99.3900	-2.654%	14	2,006	-75.148%
2026-05-13	103.8500	103.8500	100.5000	102.1000	+4.407%	7	2,006	-75.808%
2026-05-12	97.7900	97.7900	97.7900	97.7900	+2.323%	1	2,006	-74.742%
2026-05-11	95.5700	95.5700	95.5700	95.5700	+3.029%	1	2,006	-74.155%
2026-05-08	92.1200	92.7600	92.1200	92.7600	+4.968%	3	2,004	-73.372%
2026-05-07	88.3700	88.3700	88.3700	88.3700	-4.804%	1	2,003	-72.049%
2026-05-06	92.8300	92.8300	92.8300	92.8300	-2.078%	3	2,004	-73.392%
2026-05-05	96.0000	96.6000	94.8000	94.8000	+1.434%	42	2,003	-73.945%
2026-05-04	93.0000	93.4600	90.0000	93.4600	+1.268%	49	2,040	-73.572%
2026-05-01	92.5000	92.5000	92.2900	92.2900	-7.293%	2	2,088	-73.237%
2026-04-30	97.3200	106.0000	96.5100	99.5500	+9.420%	20	2,088	-75.188%
2026-04-29	90.9800	90.9800	90.9800	90.9800	+4.335%	1	2,086	-72.851%
2026-04-28	87.2000	87.2000	87.2000	87.2000	-1.302%	1	2,086	-71.674%
2026-04-27	92.9600	92.9600	88.3500	88.3500	-1.833%	35	2,086	-72.043%
2026-04-24	94.1000	94.1000	90.0000	90.0000	-5.492%	18	2,103	-72.556%
2026-04-23	91.0000	96.0000	91.0000	95.2300	+14.943%	18	2,101	-74.063%
2026-04-22	84.5500	84.5500	82.8400	82.8500	-5.745%	33	2,102	-70.187%
2026-04-21	88.0900	88.1100	87.9000	87.9000	-5.484%	7	2,133	-71.900%
2026-04-20	93.0000	93.0000	93.0000	93.0000	+3.333%	1	2,133	-73.441%
2026-04-17	86.4900	90.2000	85.0000	90.0000	-2.460%	166	1,984	-72.556%
2026-04-16	93.6100	93.7300	92.2700	92.2700	-6.020%	7	2,146	-73.231%
2026-04-15	106.0000	106.0000	97.6200	98.1800	-13.877%	102	2,141	-74.842%
2026-04-14	116.4600	116.4900	112.0000	114.0000	-6.250%	20	2,134	-78.333%
2026-04-13	125.5000	127.0000	121.6000	121.6000	-7.232%	8	2,145	-79.688%
2026-04-10	131.0800	131.0800	131.0800	131.0800	+1.605%	1	2,145	-81.157%
2026-04-09	133.0000	133.5000	129.0100	129.0100	+1.137%	4	2,144	-80.854%
2026-04-08	124.0000	127.5600	124.0000	127.5600	-2.537%	2	2,142	-80.637%
2026-04-07	131.0000	131.0000	130.8800	130.8800	+1.536%	5	2,140	-81.128%
2026-04-06	128.9000	128.9000	128.9000	128.9000	+0.078%	1	2,144	-80.838%
2026-04-02	130.0000	130.0000	128.8000	128.8000	-2.424%	5	2,139	-80.823%
2026-03-31	136.4000	136.4000	132.0000	132.0000	-7.576%	8	2,139	-81.288%
2026-03-30	141.9900	144.0000	137.0000	142.8200	-0.819%	42	2,136	-82.706%
2026-03-27	141.3500	144.2000	141.0000	144.0000	+6.328%	32	2,137	-82.847%
2026-03-26	130.9000	135.4300	130.9000	135.4300	+3.770%	16	2,133	-81.762%
2026-03-25	129.3000	131.0000	129.3000	130.5100	+1.564%	6	2,128	-81.074%
2026-03-24	125.2400	128.5000	125.0800	128.5000	+7.199%	76	2,126	-80.778%
2026-03-23	119.1500	119.8700	118.9300	119.8700	-1.955%	110	2,200	-79.394%
2026-03-20	118.5700	122.2600	118.2300	122.2600	+6.936%	330	2,250	-79.797%
2026-03-19	115.0000	115.0000	114.3300	114.3300	+1.627%	4	2,266	-78.396%
2026-03-18	110.6500	112.5000	110.6500	112.5000	+6.122%	8	2,267	-78.044%
2026-03-17	106.0100	106.0100	106.0100	106.0100	-3.627%	10	2,261	-76.700%
2026-03-16	110.0000	110.0000	110.0000	110.0000	-0.865%	9	2,256	-77.545%
2026-03-13	106.3200	111.0500	105.3900	110.9600	+6.744%	127	2,247	-77.740%
2026-03-12	103.1300	104.0300	102.3700	103.9500	-0.259%	61	2,191	-76.239%
2026-03-11	101.8300	104.2200	101.4000	104.2200	+1.165%	33	2,155	-76.300%
2026-03-10	103.0200	103.0200	103.0200	103.0200	+2.558%	5	2,147	-76.024%
2026-03-09	101.5200	103.8200	100.4500	100.4500	-1.423%	32	2,148	-75.411%
2026-03-06	100.2300	101.9000	99.0400	101.9000	-1.355%	38	2,138	-75.761%
2026-03-04	103.4000	103.7000	99.9300	103.3000	-0.463%	12	2,140	-76.089%
2026-03-03	113.4500	113.4500	103.7300	103.7800	-4.350%	9	2,139	-76.200%
2026-03-02	111.5000	111.5000	108.5000	108.5000	-3.727%	4	2,142	-77.235%
2026-02-27	112.9000	113.1900	112.1500	112.7000	+6.021%	7	2,143	-78.083%
2026-02-26	103.5000	106.3200	103.5000	106.3000	-0.701%	21	2,140	-76.764%
2026-02-25	108.6800	109.0000	106.3300	107.0500	-9.110%	50	2,195	-76.927%
2026-02-24	116.2200	119.6500	116.2200	117.7800	-0.608%	63	2,195	-79.029%
2026-02-23	116.9300	118.5000	116.9300	118.5000	+9.722%	3	2,135	-79.156%
2026-02-20	109.7500	110.2000	106.9700	108.0000	-0.936%	56	2,133	-77.130%
2026-02-19	106.5000	109.0200	105.5700	109.0200	+3.219%	24	2,083	-77.344%
2026-02-18	105.6300	105.6300	105.6200	105.6200	-3.693%	16	2,101	-76.614%
2026-02-17	111.1600	111.1600	109.6700	109.6700	+3.953%	4	2,087	-77.478%
2026-02-13	105.7300	108.4500	104.5400	105.5000	-0.095%	68	2,044	-76.588%
2026-02-12	108.3200	108.3400	105.6000	105.6000	+2.029%	12	2,044	-76.610%
2026-02-11	102.7000	103.5000	102.7000	103.5000	+8.833%	28	2,036	-76.135%
2026-02-10	92.1300	95.2500	91.5800	95.1000	-2.040%	17	2,035	-74.027%
2026-02-09	102.3600	102.3600	96.8000	97.0800	-8.415%	6	2,042	-74.557%
2026-02-06	108.3600	110.6700	106.0000	106.0000	-5.978%	11	2,043	-76.698%
2026-02-05	100.0000	112.7400	100.0000	112.7400	+21.487%	42	2,038	-78.091%
2026-02-04	95.3800	98.0700	92.8000	92.8000	-5.306%	42	2,006	-73.384%
2026-02-03	92.8100	98.0000	92.8100	98.0000	+12.385%	16	2,015	-74.796%
2026-02-02	86.5600	87.2000	83.9500	87.2000	+3.810%	13	2,003	-71.674%
2026-01-30	81.4800	84.0000	80.2500	84.0000	-6.667%	18	2,013	-70.595%
2026-01-29	77.9000	90.0300	77.9000	90.0000	+61.290%	109	2,000	-72.556%
2026-01-28	55.0000	56.4000	55.0000	55.8000	+1.825%	50	1,971	-55.735%
2026-01-27	57.0000	57.0000	53.9600	54.8000	-7.276%	30	1,970	-54.927%
2026-01-26	62.8500	62.8500	58.7300	59.1000	-3.510%	17	1,953	-58.206%
2026-01-23	62.5000	62.5000	61.2500	61.2500	-12.600%	7	1,951	-59.673%
2026-01-22	72.0000	72.0000	70.0700	70.0800	-6.622%	5	1,954	-64.755%
2026-01-21	70.0000	78.3500	69.5100	75.0500	+10.579%	46	1,955	-67.089%
2026-01-20	68.5100	71.0000	67.8600	67.8700	+5.225%	31	1,980	-63.607%
2026-01-16	64.5000	64.5000	64.5000	64.5000	-4.444%	1	1,982	-61.705%
2026-01-15	65.2300	67.7500	65.2300	67.5000	+1.887%	107	1,982	-63.407%
2026-01-14	64.5000	66.2500	64.5000	66.2500	+10.693%	6	1,976	-62.717%
2026-01-13	57.6800	61.7000	57.6800	59.8500	+9.315%	13	1,975	-58.730%
2026-01-12	54.0000	54.7500	54.0000	54.7500	+0.183%	31	1,977	-54.886%
2026-01-09	57.2000	57.2000	54.6100	54.6500	-1.973%	9	1,993	-54.803%
2026-01-08	54.7500	55.7500	54.7500	55.7500	+7.253%	28	1,984	-55.695%
2026-01-07	51.0200	51.9800	49.8500	51.9800	-6.595%	102	1,963	-52.482%
2026-01-06	58.9900	58.9900	55.6500	55.6500	-4.052%	35	1,991	-55.615%
2026-01-05	58.3900	58.3900	56.8500	58.0000	-1.612%	23	1,989	-57.414%
2026-01-02	56.7400	58.9500	56.4600	58.9500	+15.588%	175	1,980	-58.100%
2025-12-31	51.5000	51.9500	50.9500	51.0000	+2.513%	18	1,960	-51.569%
2025-12-30	50.5500	50.5500	49.7500	49.7500	-2.105%	213	1,960	-50.352%
2025-12-29	52.0100	52.0100	50.8200	50.8200	-0.118%	3	1,761	-51.397%
2025-12-26	51.4000	51.4700	50.8800	50.8800	+0.752%	5	1,762	-51.454%
2025-12-24	51.4500	51.4500	50.5000	50.5000	-3.699%	312	1,917	-51.089%
2025-12-22	52.4400	52.4400	52.4400	52.4400	-2.528%	25	1,917	-52.899%
2025-12-19	53.8000	53.8000	53.8000	53.8000	+2.281%	10	1,917	-54.089%
2025-12-18	51.7000	52.6000	50.8000	52.6000	-8.760%	15	1,907	-53.042%
2025-12-17	57.6000	58.3000	57.2300	57.6500	-4.204%	27	1,904	-57.155%
2025-12-16	59.4000	60.3000	59.4000	60.1800	+0.300%	11	1,908	-58.956%
2025-12-15	60.0000	60.0000	60.0000	60.0000	+2.302%	1	1,898	-58.833%
2025-12-12	58.1200	58.6500	58.1200	58.6500	+4.193%	3	1,897	-57.886%
2025-12-11	55.2900	56.3000	55.2900	56.2900	-4.626%	4	1,900	-56.120%
2025-12-10	58.2300	60.0000	57.1400	59.0200	+11.149%	37	1,896	-58.150%
2025-12-09	52.7600	53.1000	52.5000	53.1000	+2.214%	5	1,875	-53.484%
2025-12-08	51.9500	51.9500	51.9500	51.9500	-8.232%	7	1,871	-52.454%
2025-12-05	56.2500	56.8200	56.1600	56.6100	-2.565%	23	1,869	-56.368%
2025-12-04	58.1800	58.6000	58.1000	58.1000	+3.639%	10	1,868	-57.487%
2025-12-03	58.0400	59.1400	55.3500	56.0600	+5.853%	16	1,864	-55.940%
2025-11-28	52.9600	52.9600	52.9600	52.9600	-0.917%	20	1,863	-53.361%
2025-11-26	55.4100	55.4100	53.4500	53.4500	-9.052%	49	1,863	-53.789%
2025-11-25	62.4700	62.4700	58.4300	58.7700	-0.373%	100	1,863	-57.972%
2025-11-24	62.5000	62.5000	58.9700	58.9900	-4.159%	22	1,903	-58.128%
2025-11-21	59.9100	61.5500	59.9000	61.5500	+2.583%	150	1,905	-59.870%
2025-11-20	52.4500	60.0000	51.6700	60.0000	+4.712%	118	1,854	-58.833%
2025-11-19	52.6000	57.3000	52.6000	57.3000	+8.011%	19	1,850	-56.894%
2025-11-18	52.3500	55.8000	51.2000	53.0500	+10.983%	27	1,858	-53.440%
2025-11-17	48.0000	48.0000	47.8000	47.8000	+3.128%	5	1,847	-48.326%
2025-11-14	51.8000	51.8000	46.3500	46.3500	+0.390%	4	1,846	-46.710%
2025-11-13	45.2000	46.4100	45.2000	46.1700	-0.517%	27	1,847	-46.502%
2025-11-12	47.8000	49.8000	46.4100	46.4100	+2.000%	5	1,867	-46.779%
2025-11-11	47.6200	47.6200	45.5000	45.5000	-2.151%	6	1,866	-45.714%
2025-11-10	49.0000	49.0000	46.5000	46.5000	-8.966%	13	1,861	-46.882%
2025-11-07	51.7400	53.3000	51.0800	51.0800	+1.450%	188	1,867	-51.644%
2025-11-06	48.2000	51.1500	48.2000	50.3500	+8.326%	25	1,813	-50.943%
2025-11-05	44.0000	46.4800	44.0000	46.4800	+2.832%	109	1,805	-46.859%
2025-11-04	44.1000	45.2000	44.1000	45.2000	+4.872%	12	1,705	-45.354%
2025-11-03	42.0000	43.1000	42.0000	43.1000	+0.279%	6	1,701	-42.691%
2025-10-31	40.5500	44.0000	40.5500	42.9800	+6.150%	21	1,701	-42.531%
2025-10-30	39.7900	41.1000	39.5500	40.4900	+9.432%	50	1,680	-38.997%
2025-10-29	37.4300	37.4300	37.0000	37.0000	+3.554%	18	1,672	-33.243%
2025-10-28	31.6800	36.2200	31.6800	35.7300	-3.952%	31	1,661	-30.870%
2025-10-27	37.0000	37.8400	36.9000	37.2000	-6.837%	26	1,662	-33.602%
2025-10-24	39.8400	39.9300	39.8400	39.9300	-2.060%	2	1,662	-38.142%
2025-10-23	40.8300	40.8300	39.9100	40.7700	+0.667%	12	1,662	-39.416%
2025-10-22	40.5000	40.5000	40.5000	40.5000	-3.617%	10	1,662	-39.012%
2025-10-21	41.8700	42.0200	41.8700	42.0200	+1.867%	2	1,672	-41.218%
2025-10-20	41.4500	41.6500	41.2500	41.2500	-6.780%	7	1,672	-40.121%
2025-10-16	44.1100	44.3500	44.1000	44.2500	+0.797%	4	1,672	-44.181%
2025-10-15	43.9500	44.1400	43.6500	43.9000	-0.521%	4	1,671	-43.736%
2025-10-14	45.6500	45.8700	43.3400	44.1300	+1.216%	12	1,671	-44.029%
2025-10-13	43.7000	43.7000	43.6000	43.6000	-2.526%	5	1,669	-43.349%
2025-10-10	41.1500	44.7300	41.1500	44.7300	+10.335%	50	1,664	-44.780%
2025-10-09	41.6600	41.6600	40.5400	40.5400	+2.893%	5	1,649	-39.073%
2025-10-08	38.8000	39.4000	38.8000	39.4000	-0.631%	23	1,652	-37.310%
2025-10-07	38.6900	39.9000	38.6900	39.6500	+4.839%	37	1,644	-37.705%
2025-10-06	38.7500	38.8500	37.5500	37.8200	-7.304%	13	1,644	-34.691%
2025-10-03	41.0700	41.1800	39.9000	40.8000	-1.187%	34	1,640	-39.461%
2025-10-02	43.0600	43.4900	41.2900	41.2900	+0.291%	7	1,633	-40.179%
2025-10-01	40.9200	41.1700	40.9200	41.1700	+2.007%	2	1,633	-40.005%
2025-09-30	41.4400	41.4400	40.3200	40.3600	-2.276%	4	1,633	-38.801%
2025-09-29	42.0500	42.0500	40.7000	41.3000	-1.549%	18	1,634	-40.194%
2025-09-26	43.4800	43.9500	41.9500	41.9500	-5.730%	8	1,618	-41.120%
2025-09-25	44.5000	44.5000	44.5000	44.5000	+1.714%	1	1,618	-44.494%
2025-09-23	43.2900	43.7500	43.2900	43.7500	+2.941%	47	1,617	-43.543%
2025-09-19	42.0500	42.5000	41.4100	42.5000	-2.635%	8	1,613	-41.882%
2025-09-18	43.3700	43.6500	43.3700	43.6500	+0.161%	4	1,614	-43.414%
2025-09-17	44.1100	44.1100	43.2600	43.5800	+2.300%	3	1,614	-43.323%
2025-09-16	41.7000	42.6000	41.7000	42.6000	+0.876%	94	1,616	-42.019%
2025-09-15	42.2300	42.2300	42.2300	42.2300	-0.938%	2	1,615	-41.511%
2025-09-12	43.0000	43.0000	42.4200	42.6300	-7.627%	3	1,615	-42.060%
2025-09-11	44.7200	46.4500	44.7200	46.1500	+0.654%	58	1,616	-46.479%
2025-09-10	46.3000	46.5800	45.8500	45.8500	-0.109%	13	1,616	-46.129%
2025-09-09	46.0300	46.0300	45.9000	45.9000	-2.548%	21	1,609	-46.187%
2025-09-08	46.8000	47.1000	45.7200	47.1000	-3.385%	6	1,609	-47.558%
2025-09-05	47.2200	48.7500	47.2200	48.7500	+11.633%	5	1,609	-49.333%
2025-09-04	43.6700	43.6700	43.6700	43.6700	-3.278%	5	1,606	-43.439%
2025-09-03	44.3100	45.1800	44.3100	45.1500	-0.111%	18	1,606	-45.293%
2025-09-02	46.1000	46.6400	44.8000	45.2000	+4.678%	20	1,606	-45.354%
2025-08-29	43.8500	44.1500	42.9800	43.1800	+2.105%	4	1,604	-42.798%
2025-08-28	42.7600	42.7600	42.2700	42.2900	-2.310%	14	1,604	-41.594%
2025-08-27	44.5800	44.5800	43.1300	43.2900	-7.500%	14	1,605	-42.943%
2025-08-26	45.2300	47.0000	44.9600	46.8000	+6.147%	152	1,603	-47.222%
2025-08-25	43.6600	44.0900	43.6600	44.0900	-2.239%	2	1,552	-43.978%
2025-08-21	44.2300	45.3000	44.2300	45.1000	+0.111%	60	1,552	-45.233%
2025-08-20	43.6300	45.0500	43.6300	45.0500	+3.563%	7	1,548	-45.172%
2025-08-19	43.0500	43.5000	43.0500	43.5000	+3.571%	11	1,551	-43.218%
2025-08-18	40.8000	42.0000	40.8000	42.0000	+5.000%	7	1,544	-41.190%
2025-08-15	39.3200	40.0000	39.3000	40.0000	0.000%	8	1,537	-38.250%
2025-08-14	39.1300	40.0000	38.5600	40.0000	+2.485%	4	1,530	-38.250%
2025-08-13	38.1000	39.0300	38.1000	39.0300	+5.544%	17	1,527	-36.715%
2025-08-12	37.6500	37.6500	36.9800	36.9800	-6.261%	2	1,530	-33.207%
2025-08-11	38.2500	39.4500	38.2500	39.4500	-1.029%	80	1,528	-37.389%
2025-08-08	40.0700	40.2000	39.8600	39.8600	-3.017%	13	1,523	-38.033%
2025-08-07	38.8400	41.1000	38.8400	41.1000	+4.981%	25	1,515	-39.903%
2025-08-06	38.9000	39.1500	38.9000	39.1500	+2.756%	43	1,510	-36.909%
2025-08-05	35.3000	38.1000	35.3000	38.1000	+6.783%	17	1,470	-35.171%
2025-08-04	35.2500	35.6800	35.2500	35.6800	-9.327%	13	1,471	-30.774%
2025-08-01	37.6500	40.0600	37.2000	39.3500	+10.193%	14	1,472	-37.230%
2025-07-31	31.6000	35.7600	31.0000	35.7100	-15.299%	181	1,478	-30.832%
2025-07-30	42.3500	42.3500	42.0000	42.1600	-1.610%	106	1,448	-41.414%
2025-07-29	42.7100	42.8500	42.7100	42.8500	-1.131%	6	1,449	-42.357%
2025-07-28	42.2100	43.3400	42.2100	43.3400	+5.707%	5	1,450	-43.009%
2025-07-25	41.8700	41.8700	41.0000	41.0000	-4.473%	5	1,450	-39.756%
2025-07-24	42.4000	42.9200	42.4000	42.9200	-4.643%	17	1,451	-42.451%
2025-07-22	44.0200	45.0500	44.0200	45.0100	+3.590%	9	1,451	-45.123%
2025-07-21	45.0000	45.0500	42.9000	43.4500	-0.344%	65	1,448	-43.153%
2025-07-18	43.7700	43.8500	43.4200	43.6000	+0.809%	11	1,498	-43.349%
2025-07-17	43.4200	43.4300	43.2500	43.2500	-5.361%	9	1,491	-42.890%
2025-07-16	46.2000	47.7900	45.7000	45.7000	+2.169%	85	1,492	-45.952%
2025-07-15	45.7000	45.7000	44.7300	44.7300	-4.627%	102	1,533	-44.780%
2025-07-14	47.0000	47.3000	46.9000	46.9000	+0.321%	53	1,577	-47.335%
2025-07-11	46.7500	46.7500	46.7500	46.7500	-1.037%	6	1,574	-47.166%
2025-07-10	46.7200	48.1000	46.7200	47.2400	-0.610%	50	1,574	-47.714%
2025-07-09	46.1000	47.5300	46.1000	47.5300	-3.785%	10	1,579	-48.033%
2025-07-08	49.7500	49.7500	49.2300	49.4000	+0.407%	21	1,579	-50.000%
2025-07-07	49.7500	49.7500	49.2000	49.2000	-0.183%	8	1,580	-49.797%
2025-07-03	49.5000	49.5000	49.2900	49.2900	-5.120%	6	1,576	-49.888%
2025-07-02	53.0000	53.0000	51.6000	51.9500	-0.211%	33	1,576	-52.454%
2025-07-01	50.4500	52.1500	50.4000	52.0600	+4.224%	59	1,555	-52.555%
2025-06-30	50.6000	50.6000	49.7500	49.9500	-1.479%	26	1,555	-50.551%
2025-06-27	50.2000	50.7000	50.0200	50.7000	-0.295%	17	1,548	-51.282%
2025-06-26	50.8500	50.8500	50.8500	50.8500	-2.212%	1	1,539	-51.426%
2025-06-25	51.7000	52.0000	50.9500	52.0000	-1.384%	287	1,539	-52.500%
2025-06-24	51.9800	52.7300	51.9800	52.7300	-3.549%	11	1,519	-53.158%
2025-06-23	54.6700	54.6700	54.6700	54.6700	-6.850%	1	1,519	-54.820%
2025-06-16	58.6900	58.6900	58.6900	58.6900	-3.787%	1	1,519	-57.914%
2025-06-13	60.0000	61.0000	58.9500	61.0000	+4.901%	8	1,520	-59.508%
2025-06-12	59.0000	59.0000	58.1500	58.1500	-3.083%	8	1,521	-57.524%
2025-06-11	60.0000	60.0000	60.0000	60.0000	-1.961%	250	1,516	-58.833%
2025-06-10	61.2000	61.2000	61.2000	61.2000	+1.493%	2	1,408	-59.641%
2025-06-09	60.3000	60.3000	60.3000	60.3000	-3.055%	1	1,408	-59.038%
2025-06-06	61.2300	62.2000	60.6500	62.2000	-5.241%	18	1,408	-60.289%
2025-06-03	65.4500	65.6400	65.4500	65.6400	-3.400%	6	1,406	-62.371%
2025-06-02	67.9500	67.9500	67.9500	67.9500	-1.450%	1	1,408	-63.650%
2025-05-30	68.9500	68.9500	68.9500	68.9500	-2.682%	10	1,408	-64.177%
2025-05-22	70.9000	70.9200	70.8500	70.8500	+2.237%	6	1,408	-65.138%
2025-05-20	69.3000	69.3000	69.2500	69.3000	-0.072%	10	1,411	-64.358%
2025-05-19	69.1700	69.3500	69.0100	69.3500	-3.453%	12	1,411	-64.384%
2025-05-16	72.7000	73.2000	71.4300	71.8300	+0.546%	40	1,417	-65.613%
2025-05-15	72.4500	72.4500	70.4000	71.4400	-0.915%	18	1,417	-65.426%
2025-05-14	72.4400	72.7600	72.1000	72.1000	-2.830%	11	1,417	-65.742%
2025-05-13	72.8700	74.2000	72.8700	74.2000	-1.317%	17	1,417	-66.712%
2025-05-12	77.1600	77.6900	74.8900	75.1900	-5.493%	155	1,424	-67.150%
2025-05-08	79.8500	79.9500	79.5600	79.5600	-6.102%	38	1,451	-68.954%
2025-05-07	84.7300	84.7300	84.7300	84.7300	+0.929%	1	1,470	-70.849%
2025-05-06	83.9500	83.9500	83.9500	83.9500	+3.260%	5	1,470	-70.578%
2025-05-05	82.8600	82.8600	81.3000	81.3000	-3.272%	6	1,472	-69.619%
2025-05-02	84.0500	84.0500	84.0500	84.0500	-4.053%	20	1,476	-70.613%
2025-05-01	86.9000	87.8900	86.2000	87.6000	-24.613%	46	1,481	-71.804%
2025-04-28	116.3500	116.4000	115.9800	116.2000	+1.538%	48	1,494	-78.744%
2025-04-25	114.4400	114.4400	114.4400	114.4400	-16.831%	2	1,484	-78.417%
2025-04-22	137.6000	137.6000	137.4500	137.6000	-2.763%	6	1,484	-82.049%
2025-04-21	138.4500	141.5100	138.4500	141.5100	+6.639%	2	1,481	-82.545%
2025-04-16	127.9000	132.7000	127.8500	132.7000	+11.653%	5	1,482	-81.387%
2025-04-15	118.7000	119.2000	118.4500	118.8500	-0.042%	78	1,481	-79.218%
2025-04-14	119.1000	119.1000	118.9000	118.9000	-19.116%	6	1,445	-79.226%
2025-04-08	136.1500	147.0000	136.0500	147.0000	+2.055%	7	1,442	-83.197%
2025-04-07	143.6200	146.3200	142.7300	144.0400	+6.696%	200	1,437	-82.852%
2025-04-04	135.0000	135.0000	135.0000	135.0000	+5.198%	2	1,402	-81.704%
2025-04-03	130.8000	130.8000	128.3300	128.3300	+5.448%	7	1,402	-80.753%
2025-04-02	121.9000	121.9000	121.7000	121.7000	+0.379%	2	1,409	-79.704%
2025-04-01	120.7500	121.2500	120.6500	121.2400	-6.953%	14	1,409	-79.627%
2025-03-31	131.9800	132.0000	130.3000	130.3000	+4.701%	72	1,403	-81.044%
2025-03-28	118.8500	124.4500	118.8500	124.4500	+10.084%	4	1,371	-80.153%
2025-03-27	113.2500	113.3000	112.6300	113.0500	+3.063%	62	1,371	-78.151%
2025-03-25	108.6000	109.7500	108.2500	109.6900	-0.733%	12	1,347	-77.482%
2025-03-24	110.4500	110.9000	110.3000	110.5000	-5.612%	20	1,345	-77.647%
2025-03-21	118.3500	118.3500	116.8000	117.0700	+0.188%	14	1,340	-78.902%
2025-03-20	116.8000	116.9600	115.9500	116.8500	+0.985%	75	1,339	-78.862%
2025-03-19	115.6000	116.5500	115.4500	115.7100	-4.726%	33	1,317	-78.654%
2025-03-18	121.4000	121.4500	121.4000	121.4500	+3.937%	6	1,309	-79.662%
2025-03-17	116.9500	117.3200	116.8000	116.8500	+1.160%	56	1,309	-78.862%
2025-03-14	119.5100	121.5000	115.5100	115.5100	-6.809%	44	1,283	-78.617%
2025-03-13	120.5000	125.0400	120.5000	123.9500	+3.551%	254	1,179	-80.073%
2025-03-12	123.0000	123.0000	119.5500	119.7000	-0.449%	74	1,179	-79.365%
2025-03-11	121.2500	122.4000	120.2400	120.2400	-4.115%	260	1,145	-79.458%
2025-03-10	125.4000	125.4000	125.4000	125.4000	+11.308%	1	1,046	-80.303%
2025-03-07	117.8600	118.1000	112.3500	112.6600	+3.834%	34	1,047	-78.076%
2025-03-06	108.6800	108.6800	108.5000	108.5000	-2.865%	2	1,046	-77.235%
2025-03-05	113.6500	114.3000	111.7000	111.7000	-2.275%	8	1,046	-77.887%
2025-03-04	119.6000	119.6500	114.3000	114.3000	+3.504%	122	1,044	-78.390%
2025-03-03	110.4000	110.4600	110.1000	110.4300	-2.773%	56	990	-77.633%
2025-02-28	113.3200	114.3700	113.1000	113.5800	+6.100%	432	970	-78.253%
2025-02-27	107.0500	107.0500	107.0500	107.0500	-0.028%	15	884	-76.927%
2025-02-25	105.0000	108.0800	105.0000	107.0800	+10.460%	4	884	-76.933%
2025-02-19	97.3200	97.3200	96.9400	96.9400	-2.671%	2	881	-74.520%
2025-02-18	99.0500	99.6000	98.8500	99.6000	+0.101%	36	879	-75.201%
2025-02-14	99.2500	99.6300	99.1000	99.5000	+1.375%	420	800	-75.176%
2025-02-13	98.4000	98.4000	98.1500	98.1500	-1.357%	2	800	-74.834%
2025-02-12	99.5000	99.5000	99.5000	99.5000	+1.231%	5	800	-75.176%
2025-02-11	97.7000	98.3000	97.3000	98.2900	+1.278%	86	800	-74.870%
2025-02-10	95.0500	97.0500	95.0000	97.0500	+0.052%	6	765	-74.549%
2025-02-07	97.3200	97.3200	97.0000	97.0000	+2.245%	4	765	-74.536%
2025-02-06	93.7000	94.9000	93.7000	94.8700	-4.471%	160	765	-73.964%