Dark

MSFT20270617P380
MSFT Jun 17 2027 380.00 Put (MSFT270617P00380000)
option OPRA

EOD

Sep 29, 2026

8.37+2.574%(+0.21)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2500	8.3700	8.2500	8.3700	+2.574%	23	6,280	0.000%
2026-09-28	8.3500	8.3500	8.0100	8.1600	+4.481%	15	6,275	+2.574%
2026-09-25	8.4100	8.8000	7.6100	7.8100	-16.022%	89	6,258	+7.170%
2026-09-23	9.3000	9.3000	9.3000	9.3000	-1.899%	5	6,228	-10.000%
2026-09-22	9.6000	9.6000	9.4800	9.4800	-3.854%	2	6,223	-11.709%
2026-09-21	9.8000	9.8600	9.7900	9.8600	+0.612%	302	6,223	-15.112%
2026-09-18	10.2500	10.2500	9.8000	9.8000	-0.508%	4	6,264	-14.592%
2026-09-17	9.8100	9.8500	9.8100	9.8500	-11.261%	2	6,263	-15.025%
2026-09-16	10.7000	11.7000	10.7000	11.1000	+5.916%	20	6,265	-24.595%
2026-09-15	10.1000	10.5000	10.1000	10.4800	+11.966%	10	6,269	-20.134%
2026-09-14	9.9600	10.1600	9.2500	9.3600	-10.000%	5	6,262	-10.577%
2026-09-11	10.4000	10.7000	10.3200	10.4000	-5.626%	10	6,266	-19.519%
2026-09-10	11.2500	11.3000	11.0200	11.0200	-1.607%	30	6,263	-24.047%
2026-09-09	11.1300	11.2000	10.9000	11.2000	+2.470%	44	6,261	-25.268%
2026-09-08	10.7000	11.6000	10.6900	10.9300	+11.988%	27	6,221	-23.422%
2026-09-04	9.4000	9.7600	9.4000	9.7600	+9.050%	35	6,208	-14.242%
2026-09-03	9.4500	9.4500	8.8500	8.9500	-14.762%	21	6,208	-6.480%
2026-09-02	10.6000	10.6000	10.5000	10.5000	+0.478%	2	6,217	-20.286%
2026-09-01	10.2000	10.4500	10.1000	10.4500	+10.582%	78	6,217	-19.904%
2026-08-31	9.8800	9.9000	9.4500	9.4500	0.000%	4	6,174	-11.429%
2026-08-28	10.8800	10.8800	9.3000	9.4500	-13.303%	54	6,176	-11.429%
2026-08-27	11.3800	11.8000	10.6500	10.9000	-4.553%	39	6,155	-23.211%
2026-08-26	11.7000	11.7000	11.4200	11.4200	-7.154%	11	6,152	-26.708%
2026-08-25	12.6300	12.6300	12.3000	12.3000	-5.747%	39	6,157	-31.951%
2026-08-24	13.9000	13.9000	12.8500	13.0500	-7.447%	51	6,159	-35.862%
2026-08-21	14.1000	14.1000	14.1000	14.1000	-0.353%	1	6,162	-40.638%
2026-08-20	14.1500	14.1500	14.1500	14.1500	+2.909%	1	6,162	-40.848%
2026-08-19	13.7500	13.7500	13.7500	13.7500	-1.786%	1	6,163	-39.127%
2026-08-18	14.0000	14.1500	13.9000	14.0000	-0.498%	28	6,163	-40.214%
2026-08-17	12.6500	14.0700	12.6500	14.0700	+15.802%	34	6,163	-40.512%
2026-08-14	12.0000	12.3000	12.0000	12.1500	-0.816%	56	6,144	-31.111%
2026-08-13	12.4000	12.8000	12.2500	12.2500	-3.085%	27	6,141	-31.673%
2026-08-12	12.1000	12.7000	12.1000	12.6400	+5.333%	38	6,144	-33.782%
2026-08-11	12.3000	12.4800	12.0000	12.0000	-0.826%	43	6,140	-30.250%
2026-08-10	13.4500	13.4500	11.5000	12.1000	-8.055%	36	6,159	-30.826%
2026-08-07	14.2200	14.2200	13.0500	13.1600	-3.942%	75	6,148	-36.398%
2026-08-06	14.7100	14.7100	13.7000	13.7000	-8.361%	10	6,191	-38.905%
2026-08-05	14.5300	15.0600	14.3800	14.9500	+2.891%	14	6,201	-44.013%
2026-08-04	16.3500	16.3500	14.4200	14.5300	-7.157%	104	6,204	-42.395%
2026-08-03	15.8500	16.0900	14.9000	15.6500	-15.724%	105	6,223	-46.518%
2026-07-31	21.5200	21.5200	18.5500	18.5700	-13.102%	20	6,272	-54.927%
2026-07-30	21.9000	22.4000	20.3000	21.3700	-46.022%	387	6,270	-60.833%
2026-07-29	41.3000	41.3000	37.2300	39.5900	-1.025%	31	6,241	-78.858%
2026-07-28	37.8500	40.0000	37.7600	40.0000	-2.487%	12	6,251	-79.075%
2026-07-27	41.1000	41.5500	40.1900	41.0200	-8.233%	16	6,249	-79.595%
2026-07-24	45.7000	45.7000	43.9600	44.7000	-2.551%	155	6,248	-81.275%
2026-07-23	43.2000	47.6700	43.2000	45.8700	+5.886%	58	6,282	-81.753%
2026-07-22	43.0500	44.2000	43.0000	43.3200	+9.671%	15	6,267	-80.679%
2026-07-21	39.9000	39.9000	39.2600	39.5000	+1.673%	242	6,253	-78.810%
2026-07-20	43.4300	43.4700	38.8500	38.8500	-8.803%	22	6,434	-78.456%
2026-07-17	41.1700	42.9300	41.0000	42.6000	+8.757%	17	6,428	-80.352%
2026-07-16	41.0200	42.7500	37.5500	39.1700	-6.849%	139	6,425	-78.632%
2026-07-15	44.6500	44.6500	40.8200	42.0500	-6.514%	40	6,480	-80.095%
2026-07-14	47.0000	47.4000	44.4000	44.9800	+3.832%	82	6,479	-81.392%
2026-07-13	44.5300	44.9700	42.2000	43.3200	-4.560%	241	6,416	-80.679%
2026-07-10	45.4000	46.1500	45.0500	45.3900	-1.817%	29	6,258	-81.560%
2026-07-09	49.6800	49.6800	46.2300	46.2300	+0.500%	105	6,241	-81.895%
2026-07-08	45.7500	46.2000	45.2400	46.0000	+3.955%	272	6,189	-81.804%
2026-07-07	43.3500	44.2500	42.3000	44.2500	-3.173%	407	5,929	-81.085%
2026-07-06	45.0000	46.6100	45.0000	45.7000	+4.577%	120	5,555	-81.685%
2026-07-02	44.8000	46.0000	43.4000	43.7000	-4.627%	402	5,396	-80.847%
2026-07-01	48.7500	49.6100	44.6000	45.8200	-10.873%	370	5,396	-81.733%
2026-06-30	51.9000	51.9000	51.3000	51.4100	-2.485%	6	5,388	-83.719%
2026-06-29	48.1000	52.8000	48.1000	52.7200	+2.329%	57	5,384	-84.124%
2026-06-26	56.4200	56.6000	51.5000	51.5200	-14.019%	110	5,334	-83.754%
2026-06-25	56.3600	61.1500	56.3000	59.9200	+18.936%	88	5,250	-86.031%
2026-06-24	47.4000	50.4500	47.4000	50.3800	+5.397%	13	5,236	-83.386%
2026-06-23	48.9000	49.4200	47.6500	47.8000	-6.366%	65	5,229	-82.490%
2026-06-22	46.8800	51.2500	46.6300	51.0500	+7.700%	37	5,180	-83.604%
2026-06-18	48.4000	48.4000	46.7500	47.4000	+0.851%	210	4,616	-82.342%
2026-06-17	42.7600	47.0000	42.6500	47.0000	+11.905%	506	4,616	-82.191%
2026-06-16	41.0100	42.0000	41.0100	42.0000	+7.831%	6	4,616	-80.071%
2026-06-15	40.6300	40.6300	38.0600	38.9500	-9.838%	49	4,613	-78.511%
2026-06-12	44.5000	46.2000	43.2000	43.2000	-0.552%	204	4,611	-80.625%
2026-06-11	40.1500	44.6500	40.1500	43.4400	+11.015%	616	4,521	-80.732%
2026-06-10	39.0000	39.1300	37.3500	39.1300	+6.332%	397	4,087	-78.610%
2026-06-09	35.1700	37.8900	34.2300	36.8000	+10.777%	23	4,048	-77.255%
2026-06-08	33.2200	33.2200	33.2200	33.2200	+4.795%	180	4,034	-74.804%
2026-06-05	30.6200	31.7000	30.6200	31.7000	+11.228%	3	3,884	-73.596%
2026-06-04	28.7000	28.7000	28.5000	28.5000	-5.000%	11	3,885	-70.632%
2026-06-03	28.3500	30.5000	28.3500	30.0000	+13.293%	48	3,884	-72.100%
2026-06-02	25.4000	26.4800	25.4000	26.4800	+19.928%	4	3,858	-68.391%
2026-06-01	20.7500	22.2000	20.5500	22.0800	-7.188%	20	3,859	-62.092%
2026-05-29	25.6400	26.1200	23.7900	23.7900	-15.036%	76	3,821	-64.817%
2026-05-28	29.8000	29.8000	28.0000	28.0000	-12.609%	9	3,854	-70.107%
2026-05-27	32.2000	32.2000	31.6000	32.0400	+2.857%	5	3,860	-73.876%
2026-05-26	31.0700	31.1500	31.0700	31.1500	+2.299%	10	3,860	-73.130%
2026-05-22	30.4900	30.4900	30.4500	30.4500	-0.327%	7	3,860	-72.512%
2026-05-21	31.1500	31.1500	30.5500	30.5500	-0.553%	6	3,855	-72.602%
2026-05-20	32.2200	32.2500	30.2500	30.7200	+0.887%	185	3,855	-72.754%
2026-05-19	29.0000	30.4500	28.6500	30.4500	+3.220%	23	3,749	-72.512%
2026-05-18	31.3100	31.3200	29.5000	29.5000	-0.338%	13	3,749	-71.627%
2026-05-15	31.9300	31.9500	29.0000	29.6000	-10.870%	34	3,749	-71.723%
2026-05-14	35.2500	35.2500	32.9400	33.2100	-4.017%	15	3,770	-74.797%
2026-05-13	35.0000	35.3500	34.5000	34.6000	+4.343%	9	3,762	-75.809%
2026-05-12	33.1600	33.1600	33.1600	33.1600	+4.606%	1	3,762	-74.759%
2026-05-11	33.0300	33.7100	31.7000	31.7000	+1.343%	45	3,762	-73.596%
2026-05-08	30.2900	31.4100	30.2200	31.2800	+7.491%	23	3,759	-73.242%
2026-05-07	27.2300	29.1000	27.2300	29.1000	-5.519%	7	3,753	-71.237%
2026-05-06	30.6800	30.8900	30.4300	30.8000	-1.942%	10	3,749	-72.825%
2026-05-05	31.9200	31.9200	31.1000	31.4100	+0.032%	12	3,751	-73.352%
2026-05-04	29.7700	31.4000	29.6500	31.4000	-0.538%	8	3,752	-73.344%
2026-05-01	31.2000	31.7800	31.0000	31.5700	-13.030%	17	3,737	-73.487%
2026-04-30	36.3000	36.9500	34.6100	36.3000	+17.666%	17	3,737	-76.942%
2026-04-29	30.6000	30.8500	30.6000	30.8500	+2.152%	2	3,729	-72.869%
2026-04-28	30.2000	30.2000	30.2000	30.2000	-2.925%	3	3,728	-72.285%
2026-04-27	30.4100	31.5000	30.4100	31.1100	-0.288%	3	3,727	-73.095%
2026-04-24	31.1500	31.2000	31.1500	31.2000	-7.418%	2	3,727	-73.173%
2026-04-23	32.0000	33.7000	31.4000	33.7000	+17.668%	255	3,727	-75.163%
2026-04-22	29.0000	29.3100	28.6400	28.6400	-6.221%	21	3,474	-70.775%
2026-04-21	30.5000	30.5400	30.5000	30.5400	-6.175%	2	3,477	-72.593%
2026-04-20	32.4500	32.9800	32.3500	32.5500	+3.596%	42	3,478	-74.286%
2026-04-17	31.8500	31.8500	30.2800	31.4200	-5.787%	808	3,512	-73.361%
2026-04-16	33.9000	34.7500	33.0000	33.3500	-7.592%	307	3,065	-74.903%
2026-04-15	39.5500	39.5500	35.0000	36.0900	-13.370%	40	2,769	-76.808%
2026-04-14	41.6000	42.0500	41.2500	41.6600	-8.940%	7	2,749	-79.909%
2026-04-13	49.5100	49.5100	45.7500	45.7500	-6.728%	17	2,751	-81.705%
2026-04-10	48.2400	49.0500	48.2400	49.0500	-1.208%	6	2,750	-82.936%
2026-04-09	49.2000	49.6500	48.0000	49.6500	+9.942%	8	2,745	-83.142%
2026-04-08	45.1600	45.1600	45.1600	45.1600	-7.912%	4	2,747	-81.466%
2026-04-07	49.0900	50.3700	49.0400	49.0400	+1.113%	3	2,747	-82.932%
2026-04-06	48.7300	48.7300	48.5000	48.5000	-2.864%	2	2,744	-82.742%
2026-04-01	49.9300	49.9300	49.9300	49.9300	+0.463%	1	2,743	-83.237%
2026-03-31	52.0000	52.2000	49.7000	49.7000	-7.963%	10	2,743	-83.159%
2026-03-30	55.1300	55.1300	53.5000	54.0000	-3.863%	6	2,747	-84.500%
2026-03-27	56.0400	56.2000	55.0400	56.1700	+7.195%	38	2,743	-85.099%
2026-03-26	50.7100	52.4000	50.6700	52.4000	+5.031%	18	2,713	-84.027%
2026-03-25	46.6500	50.1500	46.6500	49.8900	+3.185%	19	2,727	-83.223%
2026-03-24	44.5000	49.2500	44.5000	48.3500	+8.214%	14	2,715	-82.689%
2026-03-23	44.6500	44.6800	42.7100	44.6800	-0.556%	76	2,706	-81.267%
2026-03-20	44.4700	44.9300	43.7600	44.9300	+4.854%	5	2,700	-81.371%
2026-03-19	42.3800	42.8500	42.3000	42.8500	+10.724%	3	2,700	-80.467%
2026-03-17	38.2100	38.7000	38.2100	38.7000	-2.642%	13	2,698	-78.372%
2026-03-16	40.0000	40.0000	39.7500	39.7500	-5.470%	4	2,711	-78.943%
2026-03-13	42.0500	42.0500	42.0500	42.0500	+7.270%	3	2,711	-80.095%
2026-03-12	38.9000	39.2000	38.6500	39.2000	+0.953%	9	2,708	-78.648%
2026-03-11	39.2500	39.2500	38.8300	38.8300	-2.191%	4	2,702	-78.445%
2026-03-09	38.7800	39.7000	38.7800	39.7000	+2.850%	5	2,701	-78.917%
2026-03-06	38.5500	38.6000	38.5500	38.6000	-2.030%	2	2,710	-78.316%
2026-03-05	39.1000	39.8000	39.0000	39.4000	+0.254%	12	2,711	-78.756%
2026-03-04	40.9000	40.9000	38.6500	39.3000	-1.504%	24	2,706	-78.702%
2026-03-03	39.9000	39.9000	39.9000	39.9000	-3.460%	2	2,692	-79.023%
2026-03-02	41.5200	41.5200	41.3300	41.3300	-5.488%	11	2,692	-79.748%
2026-02-27	43.9700	44.3300	43.7000	43.7300	+6.503%	21	2,692	-80.860%
2026-02-26	39.0100	41.4000	39.0000	41.0600	+1.383%	9	2,677	-79.615%
2026-02-25	43.0000	43.0000	40.4900	40.5000	-10.060%	108	2,626	-79.333%
2026-02-24	45.2700	45.6500	44.7000	45.0300	-4.212%	126	2,626	-81.412%
2026-02-23	45.0500	47.0100	44.6500	47.0100	+14.855%	8	2,505	-82.195%
2026-02-20	40.5000	40.9300	39.8500	40.9300	+6.450%	24	2,502	-79.550%
2026-02-19	38.4500	38.4500	38.4500	38.4500	-2.560%	1	2,499	-78.231%
2026-02-18	39.4600	39.4600	39.4600	39.4600	-3.990%	1	2,499	-78.789%
2026-02-17	41.7000	42.4000	41.1000	41.1000	+4.447%	139	2,498	-79.635%
2026-02-13	39.7500	39.7500	39.3500	39.3500	+2.930%	11	2,469	-78.729%
2026-02-12	40.8000	40.8000	38.2300	38.2300	-1.010%	2	2,469	-78.106%
2026-02-11	38.7500	39.4800	38.6200	38.6200	+11.780%	3	2,467	-78.327%
2026-02-09	36.4000	36.4000	34.5500	34.5500	-12.554%	35	2,467	-75.774%
2026-02-06	41.9900	42.0000	39.5100	39.5100	-8.138%	20	2,485	-78.815%
2026-02-05	37.0200	43.0100	36.9500	43.0100	+30.452%	26	2,477	-80.539%
2026-02-04	32.8800	33.2500	32.8500	32.9700	-5.638%	428	2,469	-74.613%
2026-02-03	33.6000	34.9400	33.6000	34.9400	+16.041%	4	2,099	-76.045%
2026-02-02	29.0000	30.6500	29.0000	30.1100	-0.298%	114	2,099	-72.202%
2026-01-30	28.6000	30.5000	27.7500	30.2000	+2.582%	416	2,028	-72.285%
2026-01-29	27.0000	32.8700	27.0000	29.4400	+61.758%	494	1,822	-71.569%
2026-01-27	19.3800	19.3800	18.2000	18.2000	-9.633%	2	1,453	-54.011%
2026-01-26	20.7000	20.7000	20.0500	20.1400	-2.987%	7	1,453	-58.441%
2026-01-23	20.7200	20.7600	20.7200	20.7600	-12.626%	2	1,458	-59.682%
2026-01-22	23.9000	24.0000	23.6500	23.7600	-5.225%	78	1,402	-64.773%
2026-01-21	25.5400	25.5400	25.0700	25.0700	+9.572%	3	1,387	-66.613%
2026-01-20	23.0000	23.2000	22.8800	22.8800	+7.975%	37	1,384	-63.418%
2026-01-16	22.3500	22.3500	21.1900	21.1900	-8.069%	8	1,341	-60.500%
2026-01-15	22.2000	23.0500	21.8500	23.0500	+3.363%	5	1,341	-63.688%
2026-01-14	22.1000	22.3000	22.0000	22.3000	+7.418%	56	1,336	-62.466%
2026-01-13	20.7600	20.7600	20.7600	20.7600	+11.254%	1	1,285	-59.682%
2026-01-09	19.8000	19.8000	18.6600	18.6600	-4.308%	102	1,284	-55.145%
2026-01-05	20.2500	20.3000	19.2500	19.5000	+12.069%	298	1,262	-57.077%
2025-12-30	17.3500	17.4000	17.3500	17.4000	-2.793%	120	1,030	-51.897%
2025-12-26	18.0000	18.0000	17.9000	17.9000	+0.845%	2	910	-53.240%
2025-12-24	17.7500	17.7500	17.7500	17.7500	-2.580%	12	906	-52.845%
2025-12-23	18.2200	18.2200	18.2200	18.2200	-16.037%	1	906	-54.061%
2025-12-16	21.7000	21.8000	21.4500	21.7000	-0.230%	18	905	-61.429%
2025-12-15	21.7500	21.7500	21.7500	21.7500	-1.361%	3	892	-61.517%
2025-12-12	21.9500	22.0500	21.9500	22.0500	+6.368%	2	890	-62.041%
2025-12-10	20.7300	20.7300	20.7300	20.7300	+9.393%	1	890	-59.624%
2025-12-09	18.9500	18.9500	18.9500	18.9500	+1.337%	1	890	-55.831%
2025-12-08	18.7000	18.7000	18.7000	18.7000	-7.654%	1	889	-55.241%
2025-12-03	20.2000	20.2500	20.1000	20.2500	-5.462%	30	888	-58.667%
2025-11-25	21.4200	21.4200	21.4200	21.4200	-10.038%	1	880	-60.924%
2025-11-21	23.8100	23.8100	23.8100	23.8100	+3.522%	2	879	-64.847%
2025-11-20	22.9500	23.0000	22.9500	23.0000	+34.897%	11	879	-63.609%
2025-11-13	17.0500	17.0500	17.0500	17.0500	-1.729%	1	884	-50.909%
2025-11-12	17.3500	17.3500	17.3500	17.3500	-3.073%	2	884	-51.758%
2025-11-10	17.9000	17.9000	17.9000	17.9000	-3.243%	1	882	-53.240%
2025-11-06	18.9300	18.9300	18.4500	18.5000	+13.497%	17	882	-54.757%
2025-11-04	16.0100	16.6500	16.0100	16.3000	+5.982%	22	891	-48.650%
2025-11-03	15.5100	15.5100	15.3800	15.3800	+13.589%	6	877	-45.579%
2025-10-29	13.5400	13.5400	13.5400	13.5400	-1.240%	2	877	-38.183%
2025-10-06	13.7100	13.7100	13.7100	13.7100	-2.766%	2	875	-38.950%
2025-10-03	14.1000	14.1000	14.1000	14.1000	-4.407%	2	875	-40.638%
2025-10-02	14.5600	14.7500	14.5600	14.7500	+2.431%	2	875	-43.254%
2025-10-01	14.4000	14.4000	14.4000	14.4000	-0.346%	1	875	-41.875%
2025-09-30	14.4500	14.4500	14.4500	14.4500	-3.020%	1	875	-42.076%
2025-09-24	14.9500	14.9500	14.9000	14.9000	+1.499%	2	874	-43.826%
2025-09-18	14.6800	14.6800	14.6800	14.6800	-1.410%	1	872	-42.984%
2025-09-16	14.6300	14.8900	14.6300	14.8900	-3.625%	2	873	-43.788%
2025-09-15	15.4500	15.4500	15.4500	15.4500	-5.505%	7	873	-45.825%
2025-09-08	16.3500	16.3500	16.3500	16.3500	+3.810%	25	866	-48.807%
2025-08-27	15.7400	15.7500	15.7000	15.7500	+1.942%	20	866	-46.857%
2025-08-22	15.4400	15.4500	15.4400	15.4500	-4.923%	2	871	-45.825%
2025-08-20	16.2500	16.2500	16.2500	16.2500	+14.841%	5	871	-48.492%
2025-08-14	14.1500	14.1500	14.1500	14.1500	+2.166%	6	866	-40.848%
2025-08-11	13.8500	13.8500	13.8500	13.8500	-3.484%	1	860	-39.567%
2025-08-07	14.3500	14.3500	14.3500	14.3500	-4.651%	1	860	-41.672%
2025-08-01	13.4000	15.0500	13.4000	15.0500	+15.237%	2	859	-44.385%
2025-07-31	12.7000	13.1000	12.7000	13.0600	-14.361%	305	860	-35.911%
2025-07-30	14.7400	15.2500	14.7400	15.2500	-0.651%	7	1,035	-45.115%
2025-07-29	15.3500	15.3500	15.3500	15.3500	+3.367%	2	1,038	-45.472%
2025-07-25	14.8500	14.8500	14.8500	14.8500	-4.808%	1	1,037	-43.636%
2025-07-21	15.6500	15.6500	15.6000	15.6000	-5.740%	8	1,038	-46.346%
2025-07-15	16.5500	16.5500	16.5500	16.5500	-1.780%	1	1,034	-49.426%
2025-07-11	16.8500	16.8500	16.8500	16.8500	-0.882%	1	1,034	-50.326%
2025-07-09	16.4900	17.0000	16.4900	17.0000	-3.955%	7	1,033	-50.765%
2025-07-03	17.6900	17.7000	17.6900	17.7000	-6.891%	3	1,026	-52.712%
2025-07-02	19.0100	19.0100	19.0100	19.0100	-0.210%	1	1,026	-55.971%
2025-07-01	19.1900	19.1900	19.0500	19.0500	+3.252%	4	1,026	-56.063%
2025-06-30	18.6400	18.6400	18.4000	18.4500	-3.856%	4	1,024	-54.634%
2025-06-26	19.9400	19.9400	19.1900	19.1900	-3.810%	6	1,025	-56.384%
2025-06-25	19.8000	20.1000	19.8000	19.9500	-1.579%	9	1,022	-58.045%
2025-06-24	20.7000	20.7000	20.2700	20.2700	-11.096%	6	1,018	-58.707%
2025-06-11	22.8500	22.8500	22.8000	22.8000	-4.242%	110	1,023	-63.289%
2025-06-10	23.8400	23.8400	23.8100	23.8100	+0.464%	2	1,082	-64.847%
2025-06-05	23.7200	24.0000	23.7000	23.7000	-4.512%	106	1,083	-64.684%
2025-06-04	24.8200	24.8200	24.8200	24.8200	-0.680%	2	981	-66.277%
2025-06-03	24.9900	24.9900	24.9900	24.9900	-4.800%	1	981	-66.507%
2025-05-28	26.2500	26.2500	26.2500	26.2500	-0.681%	1	981	-68.114%
2025-05-27	26.2500	26.4300	26.2500	26.4300	-3.540%	2	981	-68.331%
2025-05-22	27.0900	27.5000	27.0900	27.4000	-2.456%	38	981	-69.453%
2025-05-21	27.7500	28.1300	27.7000	28.0900	+5.880%	98	963	-70.203%
2025-05-20	26.5000	26.5300	26.5000	26.5300	-2.499%	200	936	-68.451%
2025-05-16	27.2100	27.2100	27.2100	27.2100	-5.225%	2	736	-69.239%
2025-05-12	29.3500	29.3500	28.7100	28.7100	-10.281%	53	735	-70.846%
2025-05-05	32.0000	32.0000	32.0000	32.0000	+0.313%	3	685	-73.844%
2025-05-02	32.8500	32.8500	31.9000	31.9000	-0.623%	12	682	-73.762%
2025-05-01	32.1000	32.1000	32.1000	32.1000	-28.809%	1	686	-73.925%
2025-04-30	45.1300	45.1300	45.0900	45.0900	+1.326%	290	686	-81.437%
2025-04-25	44.5000	44.5000	44.5000	44.5000	-17.240%	4	396	-81.191%
2025-04-22	57.3700	57.3700	53.6600	53.7700	+0.074%	16	396	-84.434%
2025-04-16	48.7700	54.0700	48.7700	53.7300	+3.726%	26	380	-84.422%
2025-04-08	51.5100	51.8000	51.5100	51.8000	-11.529%	4	380	-83.842%
2025-04-07	64.2300	66.7000	58.0000	58.5500	+1.053%	32	377	-85.705%
2025-04-04	57.9400	57.9400	57.9400	57.9400	+12.965%	2	381	-85.554%
2025-04-03	48.8000	51.2900	48.8000	51.2900	-0.272%	63	380	-83.681%
2025-03-31	51.3500	51.4300	51.3500	51.4300	+7.955%	2	378	-83.725%
2025-03-28	47.6400	47.6400	47.6400	47.6400	+12.068%	8	376	-82.431%
2025-03-26	42.6000	42.6000	42.5100	42.5100	-4.170%	2	372	-80.311%
2025-03-20	43.6300	45.5300	43.6300	44.3600	-1.203%	10	371	-81.132%
2025-03-19	45.0500	45.0500	44.9000	44.9000	-5.074%	2	372	-81.359%
2025-03-14	47.4000	47.4000	47.3000	47.3000	+0.853%	4	372	-82.304%
2025-03-12	47.5000	47.5000	46.9000	46.9000	-5.253%	5	373	-82.154%
2025-03-11	48.3000	49.5000	47.5000	49.5000	+2.569%	5	373	-83.091%
2025-03-10	48.2600	48.2600	48.2600	48.2600	+23.301%	1	368	-82.656%
2025-02-24	39.1400	39.1400	39.1400	39.1400	+13.449%	1	367	-78.615%
2025-02-20	34.5000	34.5000	34.5000	34.5000	-4.696%	1	366	-75.739%
2025-02-18	36.2100	36.3000	35.9300	36.2000	+0.695%	14	365	-76.878%
2025-02-14	36.0000	36.3100	35.9500	35.9500	-1.182%	600	64	-76.718%
2025-02-13	36.3800	36.3800	36.3800	36.3800	+2.623%	1	63	-76.993%
2025-02-12	35.4500	35.4500	35.4500	35.4500	-0.141%	1	63	-76.389%
2025-02-05	35.5000	35.5000	35.5000	35.5000	+0.028%	1	62	-76.423%
2025-02-04	35.8600	35.8600	35.4900	35.4900	+1.895%	2	61	-76.416%
2025-01-30	34.6900	34.8300	34.6200	34.8300	+6.612%	60	61	-75.969%
2025-01-15	32.4000	32.6700	32.4000	32.6700	-5.850%	2	1	-74.380%
2025-01-10	34.7000	34.7000	34.7000	34.7000	0.000%	2	1	-75.879%