Dark

MSFT20270617P400
MSFT Jun 17 2027 400.00 Put (MSFT270617P00400000)
option OPRA

EOD

Sep 28, 2026

11.30+4.630%(+0.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.9000	11.9000	10.9000	11.3000	+4.630%	19	5,367	0.000%
2026-09-25	11.6500	12.0000	10.3500	10.8000	-15.953%	40	5,373	+4.630%
2026-09-24	13.3000	13.3000	12.8500	12.8500	+1.984%	2	5,366	-12.062%
2026-09-23	12.7000	13.0000	12.5000	12.6000	-1.563%	16	5,366	-10.317%
2026-09-22	13.1500	13.4000	12.8000	12.8000	-0.389%	219	5,372	-11.719%
2026-09-21	13.0000	13.5200	12.8500	12.8500	-4.885%	12	5,437	-12.062%
2026-09-18	13.9500	13.9500	13.5100	13.5100	+1.579%	25	5,436	-16.358%
2026-09-17	13.7000	13.9000	13.3000	13.3000	-11.921%	113	5,414	-15.038%
2026-09-16	14.4700	15.1000	14.3500	15.1000	+9.025%	9	5,396	-25.166%
2026-09-15	13.5000	13.8500	13.4500	13.8500	+9.746%	3	5,389	-18.412%
2026-09-14	13.3000	13.3000	12.4100	12.6200	-10.496%	7	5,388	-10.460%
2026-09-11	14.5500	14.5500	14.1000	14.1000	-5.051%	4	5,390	-19.858%
2026-09-10	15.4400	15.4400	14.8500	14.8500	-1.525%	23	5,394	-23.906%
2026-09-09	14.6500	15.1000	14.6500	15.0800	+3.643%	107	5,395	-25.066%
2026-09-08	14.7400	15.0000	14.5500	14.5500	+7.143%	49	5,316	-22.337%
2026-09-04	12.8000	13.5900	12.7000	13.5800	+12.697%	37	5,300	-16.789%
2026-09-03	12.4000	12.4000	11.8000	12.0500	-13.929%	150	5,300	-6.224%
2026-09-02	13.9000	14.4000	13.9000	14.0000	+2.414%	24	5,305	-19.286%
2026-09-01	14.0400	14.1000	13.6300	13.6700	+5.154%	47	5,299	-17.337%
2026-08-31	13.1400	13.1400	12.7500	13.0000	+2.767%	30	5,262	-13.077%
2026-08-28	13.6500	13.8000	12.4200	12.6500	-11.538%	102	5,263	-10.672%
2026-08-27	14.4000	14.6000	14.3000	14.3000	-7.503%	57	5,241	-20.979%
2026-08-26	15.6700	15.8000	15.4600	15.4600	-4.568%	46	5,243	-26.908%
2026-08-25	16.9000	16.9000	16.2000	16.2000	-4.874%	35	5,247	-30.247%
2026-08-24	17.8200	17.8200	16.9500	17.0300	-8.441%	26	5,254	-33.647%
2026-08-21	18.4500	18.9200	18.3900	18.6000	-0.800%	5	5,259	-39.247%
2026-08-20	18.3500	18.9500	18.3500	18.7500	+4.573%	4	5,259	-39.733%
2026-08-19	18.3000	18.3000	17.8500	17.9300	-4.628%	9	5,259	-36.977%
2026-08-18	18.7500	18.8500	18.6000	18.8000	+0.535%	23	5,261	-39.894%
2026-08-17	16.9800	19.1000	16.9800	18.7000	+15.006%	53	5,259	-39.572%
2026-08-14	16.2500	16.3500	16.0000	16.2600	-2.048%	93	5,214	-30.504%
2026-08-13	16.2400	17.0600	16.2400	16.6000	-1.073%	192	5,211	-31.928%
2026-08-12	16.9000	17.1000	16.2200	16.7800	+8.258%	49	5,256	-32.658%
2026-08-11	16.2000	16.5500	15.5000	15.5000	-3.125%	1,171	4,916	-27.097%
2026-08-10	16.2000	16.3100	15.0000	16.0000	-5.325%	170	4,170	-29.375%
2026-08-07	18.2100	18.2100	16.1200	16.9000	-8.002%	59	4,202	-33.136%
2026-08-06	18.7800	19.2200	18.3300	18.3700	-5.795%	324	4,211	-38.487%
2026-08-05	18.5000	19.6900	18.5000	19.5000	+2.632%	29	4,062	-42.051%
2026-08-04	20.5000	20.6900	18.7500	19.0000	-5.047%	185	4,082	-40.526%
2026-08-03	22.5000	22.5000	19.5000	20.0100	-16.971%	156	3,955	-43.528%
2026-07-31	26.7900	27.0000	24.1000	24.1000	-10.575%	291	3,997	-53.112%
2026-07-30	32.6500	32.6500	26.0400	26.9500	-45.676%	544	3,783	-58.071%
2026-07-29	50.9100	50.9100	47.6000	49.6100	+2.268%	72	3,793	-77.222%
2026-07-28	50.0000	50.0000	47.0600	48.5100	-3.424%	105	3,847	-76.706%
2026-07-27	50.7200	51.4500	50.0300	50.2300	-8.656%	21	3,854	-77.503%
2026-07-24	56.7100	56.7100	54.8500	54.9900	-3.746%	16	3,857	-79.451%
2026-07-23	55.3000	58.1800	55.3000	57.1300	+6.288%	87	3,855	-80.221%
2026-07-22	52.2500	54.3500	52.1800	53.7500	+8.040%	94	3,846	-78.977%
2026-07-21	48.1700	49.9500	48.1700	49.7500	+3.538%	69	3,807	-77.286%
2026-07-20	52.6200	52.6200	48.0500	48.0500	-8.563%	12	3,830	-76.483%
2026-07-17	51.4000	53.6300	51.4000	52.5500	+7.354%	153	3,828	-78.497%
2026-07-16	50.8000	52.4700	46.9000	48.9500	-5.865%	63	3,870	-76.915%
2026-07-15	54.7000	54.7000	51.2500	52.0000	-7.801%	7	3,827	-78.269%
2026-07-14	55.6500	56.4000	55.6500	56.4000	+7.326%	15	3,825	-79.965%
2026-07-13	52.7400	52.7400	52.5500	52.5500	-7.237%	4	3,814	-78.497%
2026-07-10	56.0000	56.8800	56.0000	56.6500	-2.479%	4	3,814	-80.053%
2026-07-09	59.4500	59.4500	57.8500	58.0900	+2.905%	27	3,810	-80.547%
2026-07-08	57.3600	57.3600	56.3500	56.4500	+3.768%	113	3,791	-79.982%
2026-07-07	53.6200	54.4000	52.8000	54.4000	-3.289%	5	3,727	-79.228%
2026-07-06	56.3000	56.6500	56.2500	56.2500	+3.916%	195	3,724	-79.911%
2026-07-02	54.5300	54.8500	54.1300	54.1300	-4.195%	12	3,584	-79.124%
2026-07-01	60.7300	60.7300	56.2000	56.5000	-10.346%	126	3,584	-80.000%
2026-06-30	63.1700	63.7900	62.6500	63.0200	-2.446%	86	3,635	-82.069%
2026-06-29	61.1800	65.3200	61.1800	64.6000	+3.195%	9	3,644	-82.508%
2026-06-26	66.0000	66.0000	62.4500	62.6000	-11.206%	11	3,640	-81.949%
2026-06-25	65.5000	73.2100	65.5000	70.5000	+15.631%	16	3,639	-83.972%
2026-06-24	59.4700	60.9700	59.4700	60.9700	+1.701%	15	3,634	-81.466%
2026-06-23	59.1000	60.7000	59.1000	59.9500	-4.841%	175	3,634	-81.151%
2026-06-22	58.2400	63.3300	58.2400	63.0000	+11.901%	65	3,519	-82.063%
2026-06-18	59.4500	60.0000	56.3000	56.3000	-2.595%	30	3,490	-79.929%
2026-06-17	52.0000	57.8000	52.0000	57.8000	+11.261%	34	3,490	-80.450%
2026-06-16	50.0400	52.0500	48.7000	51.9500	+7.557%	40	3,490	-78.248%
2026-06-15	50.0000	50.0000	47.8000	48.3000	-9.074%	38	3,468	-76.605%
2026-06-12	55.6400	55.9500	53.1200	53.1200	-0.524%	98	3,451	-78.727%
2026-06-11	51.0000	54.8000	51.0000	53.4000	+11.903%	89	3,452	-78.839%
2026-06-10	46.4900	47.7200	46.4900	47.7200	+1.102%	71	3,417	-76.320%
2026-06-09	44.1700	47.9500	43.9500	47.2000	+9.386%	19	3,418	-76.059%
2026-06-08	42.0200	43.2700	41.7900	43.1500	+6.543%	53	3,409	-73.812%
2026-06-05	36.7000	40.5000	36.7000	40.5000	+8.289%	7	3,412	-72.099%
2026-06-04	36.5000	37.4000	35.7200	37.4000	-1.501%	18	3,410	-69.786%
2026-06-03	33.8100	38.2000	33.8100	37.9700	+12.337%	9	3,402	-70.240%
2026-06-02	32.0500	33.8000	32.0000	33.8000	+17.565%	98	3,398	-66.568%
2026-06-01	28.0000	28.7500	26.0500	28.7500	-4.167%	42	3,326	-60.696%
2026-05-29	32.6300	33.0500	30.0000	30.0000	-14.773%	49	3,323	-62.333%
2026-05-28	39.2500	39.2500	35.2000	35.2000	-13.535%	51	3,322	-67.898%
2026-05-27	41.1000	41.2200	40.3000	40.7100	+2.803%	17	3,321	-72.243%
2026-05-26	39.8000	40.3000	39.2500	39.6000	+5.012%	207	3,319	-71.465%
2026-05-22	38.8000	38.8300	37.7100	37.7100	-4.046%	113	3,130	-70.034%
2026-05-21	38.7000	39.3000	38.2800	39.3000	+3.421%	52	3,051	-71.247%
2026-05-20	41.0000	41.0000	38.0000	38.0000	-2.913%	56	3,051	-70.263%
2026-05-19	34.9000	39.1400	34.7000	39.1400	+4.096%	15	3,026	-71.129%
2026-05-18	38.3300	39.6000	37.6000	37.6000	-1.053%	13	3,026	-69.947%
2026-05-15	38.3000	38.3000	36.3900	38.0000	-9.846%	101	3,026	-70.263%
2026-05-14	44.2500	44.2500	41.9000	42.1500	-2.159%	16	2,959	-73.191%
2026-05-13	43.7500	44.2700	42.7000	43.0800	+5.150%	414	2,634	-73.770%
2026-05-12	41.4000	41.4000	40.9700	40.9700	+2.246%	2	2,634	-72.419%
2026-05-11	41.9500	41.9500	40.0700	40.0700	+1.959%	40	2,634	-71.799%
2026-05-08	38.5000	39.4000	38.3000	39.3000	+6.073%	32	2,630	-71.247%
2026-05-07	36.2200	37.0800	35.6000	37.0500	-5.964%	29	2,613	-69.501%
2026-05-06	41.2000	41.8200	37.3500	39.4000	-2.716%	30	2,603	-71.320%
2026-05-05	39.0900	41.3000	39.0900	40.5000	+2.402%	7	2,588	-72.099%
2026-05-04	38.5000	39.7800	37.3500	39.5500	+2.144%	30	2,589	-71.429%
2026-05-01	39.9300	41.0700	38.7200	38.7200	-7.612%	174	2,710	-70.816%
2026-04-30	42.1000	46.3500	41.6000	41.9100	+8.575%	308	2,710	-73.037%
2026-04-29	39.5500	39.5500	38.6000	38.6000	+1.312%	5	2,500	-70.725%
2026-04-28	38.7700	38.7900	37.1000	38.1000	-1.142%	12	2,499	-70.341%
2026-04-27	39.8100	39.8100	38.5200	38.5400	-0.747%	8	2,501	-70.680%
2026-04-24	41.5200	41.5200	38.8300	38.8300	-8.485%	138	2,508	-70.899%
2026-04-23	37.5000	42.4300	37.5000	42.4300	+18.852%	178	2,380	-73.368%
2026-04-22	37.5500	37.5500	35.7000	35.7000	-6.053%	46	2,250	-68.347%
2026-04-21	38.5000	38.7500	38.0000	38.0000	-7.430%	63	2,215	-70.263%
2026-04-20	40.0000	41.0500	40.0000	41.0500	+3.662%	9	2,277	-72.473%
2026-04-17	39.2000	39.6000	37.9500	39.6000	-3.060%	738	2,279	-71.465%
2026-04-16	42.2200	42.3500	40.8500	40.8500	-7.159%	23	2,987	-72.338%
2026-04-15	48.0100	48.5500	43.2500	44.0000	-13.471%	214	2,993	-74.318%
2026-04-14	52.3000	52.3000	50.7100	50.8500	-9.374%	97	2,858	-77.778%
2026-04-13	59.3000	59.3500	56.1100	56.1100	-5.443%	8	2,775	-79.861%
2026-04-10	58.5200	59.3400	58.5200	59.3400	-1.396%	2	2,772	-80.957%
2026-04-09	60.1800	60.1800	60.1800	60.1800	+2.591%	2	2,770	-81.223%
2026-04-08	53.5000	59.1000	53.5000	58.6600	-1.874%	28	2,772	-80.736%
2026-04-07	60.7500	62.0000	59.7800	59.7800	+0.860%	16	2,781	-81.097%
2026-04-06	59.7100	59.7100	59.2700	59.2700	-1.822%	2	2,765	-80.935%
2026-04-02	64.1500	64.1500	60.3700	60.3700	-0.050%	2	2,765	-81.282%
2026-04-01	59.6300	60.4000	59.6300	60.4000	-2.738%	3	2,765	-81.291%
2026-03-31	64.5200	64.5900	62.1000	62.1000	-5.118%	8	2,766	-81.804%
2026-03-30	65.4500	65.4500	65.4500	65.4500	-4.731%	1	2,760	-82.735%
2026-03-27	68.1300	68.9800	66.6700	68.7000	+8.036%	39	2,761	-83.552%
2026-03-26	62.0000	63.5900	61.9700	63.5900	+4.934%	22	2,748	-82.230%
2026-03-25	58.9000	60.8000	58.9000	60.6000	+3.466%	54	2,727	-81.353%
2026-03-24	57.5100	60.0000	57.5100	58.5700	+8.163%	57	2,674	-80.707%
2026-03-23	52.6000	54.5000	52.5000	54.1500	-4.023%	23	2,638	-79.132%
2026-03-20	53.8500	56.4200	53.8500	56.4200	+9.724%	165	2,607	-79.972%
2026-03-19	52.3900	52.3900	51.4200	51.4200	+5.261%	11	2,483	-78.024%
2026-03-16	48.8500	48.8500	48.8500	48.8500	-5.877%	2	2,492	-76.868%
2026-03-13	51.1300	51.9000	51.1300	51.9000	+6.812%	8	2,492	-78.227%
2026-03-12	48.7700	48.7700	47.7500	48.5900	+0.621%	12	2,492	-76.744%
2026-03-11	48.4800	48.4800	48.1000	48.2900	+0.499%	8	2,491	-76.600%
2026-03-10	48.6500	49.2000	47.8200	48.0500	+1.350%	27	2,492	-76.483%
2026-03-09	47.8300	48.6500	47.4100	47.4100	-0.231%	7	2,491	-76.165%
2026-03-06	48.0000	48.0000	47.2500	47.5200	-1.021%	13	2,493	-76.221%
2026-03-05	47.2200	49.4600	47.2200	48.0100	-1.760%	10	2,491	-76.463%
2026-03-04	49.2200	49.3500	47.5000	48.8700	-0.468%	47	2,490	-76.877%
2026-03-03	51.2900	51.2900	49.1000	49.1000	-2.772%	10	2,489	-76.986%
2026-03-02	55.0000	55.0000	50.5000	50.5000	-6.568%	6	2,485	-77.624%
2026-02-27	54.2500	54.2500	53.3500	54.0500	+7.562%	8	2,488	-79.093%
2026-02-26	49.3700	50.2500	49.3700	50.2500	+0.802%	7	2,490	-77.512%
2026-02-25	53.5500	53.5500	49.6000	49.8500	-9.512%	15	2,491	-77.332%
2026-02-24	55.0600	55.4000	55.0300	55.0900	-3.351%	30	2,491	-79.488%
2026-02-23	56.0000	57.0000	56.0000	57.0000	+13.095%	18	2,492	-80.175%
2026-02-20	50.2700	50.4500	50.0000	50.4000	+0.941%	83	2,479	-77.579%
2026-02-19	49.0000	49.9300	48.8300	49.9300	+2.190%	12	2,471	-77.368%
2026-02-18	48.0000	48.8600	48.0000	48.8600	-1.333%	5	2,462	-76.873%
2026-02-13	48.5000	49.6000	47.7300	49.5200	+2.803%	227	2,262	-77.181%
2026-02-12	47.5000	50.2500	47.1700	48.1700	+0.271%	28	2,262	-76.541%
2026-02-11	45.5900	48.1800	45.5900	48.0400	+17.257%	5	2,251	-76.478%
2026-02-10	40.9700	40.9700	40.9700	40.9700	-5.924%	1	2,251	-72.419%
2026-02-09	45.1400	45.1400	43.5500	43.5500	-10.021%	19	2,251	-74.053%
2026-02-06	50.7200	50.7200	48.4000	48.4000	-7.386%	33	2,232	-76.653%
2026-02-05	48.9800	52.4000	46.9000	52.2600	+26.354%	18	2,221	-78.377%
2026-02-04	42.9500	43.3500	41.2300	41.3600	-4.744%	73	2,217	-72.679%
2026-02-03	40.5500	43.4200	40.5500	43.4200	+16.252%	15	2,152	-73.975%
2026-02-02	36.3000	38.3000	36.3000	37.3500	+0.403%	14	2,138	-69.746%
2026-01-30	34.9500	38.3000	34.9500	37.2000	+1.501%	104	2,131	-69.624%
2026-01-29	33.6200	40.4300	33.6200	36.6500	+55.297%	533	2,050	-69.168%
2026-01-28	23.6500	24.3500	23.6000	23.6000	-0.211%	34	1,740	-52.119%
2026-01-27	24.6800	24.6800	23.2100	23.6500	-8.687%	117	1,710	-52.220%
2026-01-26	27.2500	27.2500	25.2800	25.9000	-0.842%	10	1,824	-56.371%
2026-01-23	29.3000	29.3000	26.1200	26.1200	-13.251%	11	1,820	-56.738%
2026-01-22	30.4900	30.4900	30.1000	30.1100	-5.906%	54	1,822	-62.471%
2026-01-21	30.0000	33.5500	29.3000	32.0000	+11.034%	15	1,817	-64.688%
2026-01-20	27.9500	29.1000	27.9500	28.8200	+7.940%	9	1,809	-60.791%
2026-01-16	28.0000	28.5500	26.5400	26.7000	-7.931%	58	1,797	-57.678%
2026-01-15	28.0000	29.0000	28.0000	29.0000	+2.473%	3	1,797	-61.034%
2026-01-14	26.9000	28.3000	26.8900	28.3000	+10.980%	5	1,794	-60.071%
2026-01-13	25.6500	26.3000	25.4500	25.5000	+7.143%	13	1,790	-55.686%
2026-01-09	23.9000	23.9000	23.8000	23.8000	-0.833%	115	1,789	-52.521%
2026-01-08	23.9500	24.0000	23.9000	24.0000	+10.650%	125	1,683	-52.917%
2026-01-07	21.6400	21.6900	21.6400	21.6900	-13.757%	50	1,560	-47.902%
2026-01-06	25.1500	25.1500	25.1500	25.1500	-1.179%	2	1,510	-55.070%
2026-01-05	25.4500	25.4500	25.4500	25.4500	-1.699%	11	1,507	-55.599%
2026-01-02	25.6300	26.0000	25.6300	25.8900	+15.323%	8	1,507	-56.354%
2025-12-31	22.4500	22.4500	22.4500	22.4500	-1.535%	3	1,500	-49.666%
2025-12-26	22.8000	22.8000	22.8000	22.8000	+1.740%	100	1,500	-50.439%
2025-12-24	22.6000	22.6000	22.4100	22.4100	-4.679%	2	1,398	-49.576%
2025-12-22	24.0500	24.0500	23.4500	23.5100	-3.251%	17	1,398	-51.935%
2025-12-19	24.6000	24.6000	24.3000	24.3000	+0.579%	6	1,411	-53.498%
2025-12-18	24.1600	24.1600	24.1600	24.1600	-5.440%	10	1,406	-53.228%
2025-12-17	25.5500	25.5500	25.5500	25.5500	-5.195%	2	1,396	-55.773%
2025-12-16	27.2500	27.2500	26.7500	26.9500	+2.161%	23	1,398	-58.071%
2025-12-15	27.0000	27.0500	26.3800	26.3800	-0.265%	12	1,379	-57.165%
2025-12-12	27.2500	27.2500	26.4500	26.4500	+0.993%	7	1,380	-57.278%
2025-12-10	25.0000	26.1900	25.0000	26.1900	+11.732%	2	1,378	-56.854%
2025-12-08	23.4400	23.4400	23.4400	23.4400	+1.034%	1	1,376	-51.792%
2025-12-01	23.5000	24.0000	23.2000	23.2000	-0.429%	13	1,377	-51.293%
2025-11-28	23.3000	23.3000	23.3000	23.3000	-6.613%	1	1,383	-51.502%
2025-11-26	24.7700	24.9500	24.7700	24.9500	-4.406%	2	1,381	-54.709%
2025-11-25	28.3700	28.3700	26.1000	26.1000	-9.501%	93	1,381	-56.705%
2025-11-24	28.3000	28.8400	28.3000	28.8400	+1.193%	2	1,290	-60.818%
2025-11-21	29.3800	29.7200	28.5000	28.5000	+1.786%	13	1,290	-60.351%
2025-11-20	28.0000	28.0000	28.0000	28.0000	+8.949%	700	1,284	-59.643%
2025-11-18	25.7000	25.7000	25.7000	25.7000	+20.941%	2	639	-56.031%
2025-11-17	21.2500	21.2500	21.2500	21.2500	+2.657%	1	637	-46.824%
2025-11-14	23.1500	23.1500	20.7000	20.7000	-3.721%	121	637	-45.411%
2025-11-11	21.7800	21.7800	21.5000	21.5000	-4.867%	7	515	-47.442%
2025-11-10	22.6000	22.6000	22.6000	22.6000	-5.518%	1	515	-50.000%
2025-11-07	23.9700	23.9700	23.9200	23.9200	+1.787%	50	514	-52.759%
2025-11-06	23.5000	23.5000	23.5000	23.5000	+12.872%	2	496	-51.915%
2025-11-05	20.8600	20.8600	20.8200	20.8200	+5.311%	2	496	-45.725%
2025-10-31	19.7700	19.7700	19.7700	19.7700	+6.807%	3	497	-42.843%
2025-10-30	17.7700	18.5100	17.7700	18.5100	+10.244%	3	494	-38.952%
2025-10-29	16.7900	16.7900	16.7900	16.7900	+4.480%	6	495	-32.698%
2025-10-28	15.7500	16.0700	15.6500	16.0700	-11.215%	3	501	-29.683%
2025-10-23	17.9300	18.1000	17.9300	18.1000	-1.093%	4	501	-37.569%
2025-10-22	17.5800	18.3000	17.4300	18.3000	-7.576%	12	501	-38.251%
2025-10-17	20.3200	20.3200	19.8000	19.8000	-0.252%	2	496	-42.929%
2025-10-15	19.9000	19.9000	19.8500	19.8500	-3.171%	2	495	-43.073%
2025-10-14	20.5000	20.5000	20.5000	20.5000	+2.193%	2	494	-44.878%
2025-10-10	19.9000	20.0600	19.9000	20.0600	+13.654%	2	494	-43.669%
2025-09-30	18.0000	18.0000	17.6500	17.6500	-8.073%	3	494	-35.977%
2025-09-24	19.2000	19.2000	19.2000	19.2000	+6.667%	1	494	-41.146%
2025-09-19	18.0000	18.0000	18.0000	18.0000	-4.509%	2	493	-37.222%
2025-09-17	18.8500	18.8500	18.8500	18.8500	+2.113%	2	493	-40.053%
2025-09-16	18.2000	18.4600	18.2000	18.4600	-0.216%	2	493	-38.787%
2025-09-12	18.5000	18.5000	18.5000	18.5000	-8.189%	1	493	-38.919%
2025-09-08	20.1500	20.1500	20.1500	20.1500	-5.621%	1	494	-43.921%
2025-09-05	21.4000	21.6500	20.9500	21.3500	+13.503%	219	495	-47.073%
2025-08-29	18.8100	18.8100	18.8100	18.8100	+0.160%	1	428	-39.926%
2025-08-28	18.7800	18.7800	18.7800	18.7800	-1.002%	1	428	-39.830%
2025-08-25	18.7200	18.9700	18.7200	18.9700	-1.710%	2	429	-40.432%
2025-08-22	19.3000	19.3000	19.3000	19.3000	-4.218%	1	429	-41.451%
2025-08-21	20.1500	20.1500	20.1500	20.1500	-0.248%	2	428	-43.921%
2025-08-20	20.2000	20.2000	20.2000	20.2000	+8.021%	1	428	-44.059%
2025-08-19	18.7000	18.7000	18.7000	18.7000	+7.163%	2	428	-39.572%
2025-08-14	17.4500	17.4500	17.4500	17.4500	+0.867%	1	426	-35.244%
2025-08-13	17.3000	17.3000	17.3000	17.3000	+7.121%	1	426	-34.682%
2025-08-12	16.1500	16.1500	16.1500	16.1500	-3.582%	1	426	-30.031%
2025-08-11	17.0500	17.0500	16.7500	16.7500	-2.446%	3	426	-32.537%
2025-08-05	17.1700	17.1700	17.1700	17.1700	+5.402%	1	425	-34.188%
2025-08-04	16.2900	16.2900	16.2900	16.2900	-9.801%	2	426	-30.632%
2025-08-01	18.0600	18.0600	18.0600	18.0600	+13.229%	2	428	-37.431%
2025-07-31	14.6500	15.9500	14.6500	15.9500	-15.385%	29	426	-29.154%
2025-07-30	18.8500	18.8500	18.8500	18.8500	+1.072%	1	430	-40.053%
2025-07-29	18.9500	18.9500	18.6500	18.6500	-6.516%	245	429	-39.410%
2025-07-23	20.6000	20.6000	19.9500	19.9500	-0.250%	2	235	-43.358%
2025-07-22	20.0000	20.0000	20.0000	20.0000	+3.627%	1	233	-43.500%
2025-07-21	19.3500	19.3500	19.2500	19.3000	-1.279%	18	233	-41.451%
2025-07-17	19.6200	19.6900	19.5500	19.5500	-6.683%	3	233	-42.199%
2025-07-14	20.9500	20.9500	20.9500	20.9500	+0.480%	1	232	-46.062%
2025-07-10	20.9900	20.9900	20.8500	20.8500	-3.248%	2	232	-45.803%
2025-07-08	22.4500	22.5000	21.5500	21.5500	-2.928%	90	231	-47.564%
2025-07-07	21.9000	22.2000	21.9000	22.2000	0.000%	2	195	-49.099%
2025-07-03	22.2000	22.2000	22.2000	22.2000	-4.104%	5	195	-49.099%
2025-07-01	23.1500	23.1500	23.1500	23.1500	+1.402%	1	195	-51.188%
2025-06-30	22.7400	22.8300	22.6000	22.8300	+0.264%	9	195	-50.504%
2025-06-27	22.7700	22.7700	22.7700	22.7700	-5.831%	5	193	-50.373%
2025-06-25	23.9000	24.2900	23.9000	24.1800	-0.983%	7	193	-53.267%
2025-06-24	24.6200	24.6200	24.4200	24.4200	-6.544%	2	193	-53.726%
2025-06-23	27.2500	27.2500	25.5300	26.1300	-5.395%	201	193	-56.755%
2025-06-17	27.6000	27.7900	27.6000	27.6200	+2.145%	3	281	-59.088%
2025-06-12	28.0000	28.0000	26.8000	27.0400	-3.429%	380	280	-58.210%
2025-06-11	28.2500	28.2500	28.0000	28.0000	-2.098%	180	260	-59.643%
2025-06-09	28.6000	28.6000	28.6000	28.6000	+2.326%	30	94	-60.490%
2025-06-06	27.9500	27.9500	27.9500	27.9500	-3.052%	2	120	-59.571%
2025-06-05	28.8300	28.8300	28.8300	28.8300	-5.164%	1	121	-60.805%
2025-06-04	30.3500	30.4000	30.3500	30.4000	-4.762%	3	118	-62.829%
2025-05-29	31.7500	31.9200	30.0500	31.9200	-0.250%	41	118	-64.599%
2025-05-28	32.0000	32.0000	32.0000	32.0000	-1.629%	30	94	-64.688%
2025-05-27	32.5300	32.5300	32.5300	32.5300	-1.722%	1	64	-65.263%
2025-05-21	33.1000	33.1000	33.1000	33.1000	+2.318%	3	63	-65.861%
2025-05-19	32.3500	32.3500	32.3500	32.3500	-3.086%	2	63	-65.070%
2025-05-14	33.5100	33.5100	33.3800	33.3800	-3.106%	2	61	-66.147%
2025-05-13	34.4500	34.4500	34.4500	34.4500	-0.863%	1	59	-67.199%
2025-05-12	35.9500	35.9500	34.7500	34.7500	-7.185%	16	58	-67.482%
2025-05-08	39.2300	39.2300	37.4400	37.4400	-1.990%	5	42	-69.818%
2025-05-05	39.0100	39.3500	38.2000	38.2000	-1.317%	19	46	-70.419%
2025-05-02	39.5500	39.5500	38.7100	38.7100	-5.355%	14	27	-70.809%
2025-05-01	39.5000	40.9000	39.5000	40.9000	-25.433%	3	27	-72.372%
2025-04-30	55.7500	55.7500	54.8500	54.8500	+3.745%	3	30	-79.398%
2025-04-28	53.5000	53.5000	52.7500	52.8700	-9.205%	4	28	-78.627%
2025-04-23	58.2300	58.2300	58.2300	58.2300	-2.299%	2	30	-80.594%
2025-04-16	58.7500	59.6000	58.7500	59.6000	+10.248%	2	28	-81.040%
2025-04-14	54.0600	54.0600	54.0600	54.0600	-29.683%	2	28	-79.097%
2025-04-07	76.8800	76.8800	76.8800	76.8800	+14.883%	1	27	-85.302%
2025-04-04	65.5100	66.9200	65.5100	66.9200	+9.132%	4	27	-83.114%
2025-04-03	60.0000	61.3200	60.0000	61.3200	+15.437%	3	27	-81.572%
2025-03-20	53.1200	53.1200	53.1200	53.1200	-6.032%	5	25	-78.727%
2025-03-12	56.5300	56.5300	56.5300	56.5300	-5.783%	1	20	-80.011%
2025-03-10	60.0000	60.0000	60.0000	60.0000	+14.395%	5	19	-81.167%
2025-02-28	52.4500	52.4500	52.4500	52.4500	+2.481%	2	14	-78.456%
2025-02-27	51.1800	51.1800	51.1800	51.1800	+7.566%	2	14	-77.921%
2025-02-26	47.5800	47.5800	47.5800	47.5800	+0.401%	1	12	-76.251%
2025-02-24	47.3900	47.3900	47.3900	47.3900	+7.705%	1	12	-76.155%
2025-02-21	44.0000	44.0000	44.0000	44.0000	+5.389%	2	11	-74.318%
2025-02-19	41.7500	41.7500	41.7500	41.7500	-4.789%	1	10	-72.934%
2025-02-18	43.6600	43.9000	43.6600	43.8500	+0.160%	4	10	-74.230%
2025-02-14	44.3500	44.4000	43.7800	43.7800	-0.500%	6	10	-74.189%
2025-02-13	44.0000	44.0000	44.0000	44.0000	+1.149%	2	10	-74.318%
2025-02-07	43.5000	43.5000	43.5000	43.5000	-0.161%	2	10	-74.023%
2025-02-04	43.5700	43.5700	43.5700	43.5700	-0.752%	1	10	-74.065%
2025-02-03	42.4300	43.9000	42.4300	43.9000	+3.270%	5	10	-74.260%
2025-01-30	42.1600	42.5100	42.1600	42.5100	-1.824%	5	6	-73.418%
2025-01-14	42.5500	43.3000	42.5500	43.3000	+3.095%	2	3	-73.903%
2025-01-10	42.0000	42.0000	42.0000	42.0000	+4.738%	2	3	-73.095%
2025-01-07	40.1000	40.1000	40.1000	40.1000	0.000%	2	2	-71.820%