Dark

MSFT20271217P400
MSFT Dec 17 2027 400.00 Put (MSFT271217P00400000)
option OPRA

EOD

Sep 29, 2026

19.87+2.107%(+0.41)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0000	20.0000	19.5000	19.8700	+2.107%	28	3,606	0.000%
2026-09-28	19.1300	19.4600	19.1300	19.4600	+1.196%	11	3,578	+2.107%
2026-09-25	19.8200	19.8200	18.2500	19.2300	-8.429%	57	3,574	+3.328%
2026-09-24	22.2300	22.2300	21.0000	21.0000	+0.382%	6	3,596	-5.381%
2026-09-23	21.2600	21.3000	20.1500	20.9200	-2.698%	148	3,594	-5.019%
2026-09-22	19.4700	21.8800	19.4700	21.5000	+0.750%	14	3,574	-7.581%
2026-09-21	21.7500	22.3000	21.2000	21.3400	-2.912%	15	3,562	-6.888%
2026-09-18	22.4700	22.4900	21.9800	21.9800	-2.268%	52	3,557	-9.600%
2026-09-17	22.4900	22.4900	22.4900	22.4900	-0.925%	1	3,557	-11.650%
2026-09-16	22.7000	23.0000	22.7000	22.7000	+2.761%	53	3,558	-12.467%
2026-09-15	21.3200	22.0900	21.3200	22.0900	+8.020%	22	3,508	-10.050%
2026-09-14	20.9000	20.9000	20.4500	20.4500	-7.883%	23	3,487	-2.836%
2026-09-11	22.2000	22.2000	22.2000	22.2000	-6.605%	20	3,505	-10.495%
2026-09-10	23.2000	23.7700	23.2000	23.7700	+0.507%	5	3,485	-16.407%
2026-09-09	23.2500	23.6500	23.2500	23.6500	-0.630%	8	3,489	-15.983%
2026-09-08	23.0000	23.8000	23.0000	23.8000	+7.692%	6	3,491	-16.513%
2026-09-04	21.6500	22.1000	21.5300	22.1000	+8.706%	25	3,465	-10.090%
2026-09-03	21.9500	21.9500	20.0000	20.3300	-9.845%	25	3,465	-2.263%
2026-09-02	22.8100	22.8100	22.5500	22.5500	+0.222%	2	3,479	-11.885%
2026-09-01	23.1500	23.1500	22.4000	22.5000	+3.069%	29	3,478	-11.689%
2026-08-31	21.9500	21.9500	21.8300	21.8300	+0.599%	3	3,486	-8.978%
2026-08-28	23.1700	23.1700	21.5300	21.7000	-7.066%	16	3,489	-8.433%
2026-08-27	25.4700	25.4700	23.3500	23.3500	-4.342%	3	3,492	-14.904%
2026-08-26	25.1800	25.1800	24.4100	24.4100	-9.257%	12	3,494	-18.599%
2026-08-25	26.9000	26.9000	26.9000	26.9000	+1.318%	90	3,484	-26.134%
2026-08-24	27.9900	27.9900	26.5500	26.5500	-7.813%	7	3,394	-25.160%
2026-08-21	28.0500	28.8000	28.0500	28.8000	+1.053%	11	3,393	-31.007%
2026-08-20	28.2900	28.5000	27.8500	28.5000	+4.015%	22	3,392	-30.281%
2026-08-19	27.9000	27.9000	27.4000	27.4000	-4.530%	15	3,394	-27.482%
2026-08-18	28.7200	28.7200	28.6000	28.7000	-1.034%	16	3,393	-30.767%
2026-08-17	27.9000	29.3000	27.8000	29.0000	+12.099%	7	3,392	-31.483%
2026-08-14	25.0700	25.8700	25.0700	25.8700	-2.377%	20	3,388	-23.193%
2026-08-13	25.9000	26.5000	25.8400	26.5000	-1.193%	28	3,372	-25.019%
2026-08-12	27.1000	27.1000	25.8700	26.8200	+4.358%	43	3,345	-25.913%
2026-08-11	25.7000	25.7000	25.7000	25.7000	+1.181%	1	3,323	-22.685%
2026-08-10	26.0900	26.0900	24.2900	25.4000	-4.655%	35	3,324	-21.772%
2026-08-07	27.6600	27.6600	26.5500	26.6400	-3.478%	301	3,346	-25.413%
2026-08-06	28.1500	28.1900	27.6000	27.6000	-7.102%	22	3,393	-28.007%
2026-08-05	28.5800	29.7100	28.3700	29.7100	+6.640%	11	3,398	-33.120%
2026-08-04	29.7500	29.7500	27.5000	27.8600	-3.865%	83	3,405	-28.679%
2026-08-03	28.5200	29.6500	28.3300	28.9800	-10.831%	180	3,443	-31.435%
2026-07-31	35.4100	36.2500	32.5000	32.5000	-9.797%	282	3,475	-38.862%
2026-07-30	42.1300	42.1300	35.2500	36.0300	-37.643%	229	3,457	-44.852%
2026-07-28	58.4300	58.6600	57.4800	57.7800	-4.811%	6	3,485	-65.611%
2026-07-27	61.1700	61.1700	60.6500	60.7000	-5.599%	7	3,485	-67.265%
2026-07-23	64.8100	64.8100	64.3000	64.3000	+0.799%	2	3,485	-69.098%
2026-07-22	63.7900	63.7900	63.7900	63.7900	+6.815%	1	3,485	-68.851%
2026-07-21	59.7200	59.7200	59.7200	59.7200	+1.807%	1	3,486	-66.728%
2026-07-20	61.2500	61.2500	58.6600	58.6600	-6.726%	2	3,485	-66.127%
2026-07-17	60.9600	62.8900	60.9600	62.8900	+10.198%	5	3,487	-68.405%
2026-07-16	61.5000	61.5000	57.0700	57.0700	-6.855%	2	3,492	-65.183%
2026-07-15	63.1500	63.1500	60.6300	61.2700	-5.811%	5	3,491	-67.570%
2026-07-14	64.5300	65.0500	64.5300	65.0500	+5.259%	16	3,490	-69.454%
2026-07-13	62.7000	62.7000	61.8000	61.8000	-6.998%	2	3,475	-67.848%
2026-07-10	64.9500	66.4500	64.9400	66.4500	-5.044%	12	3,474	-70.098%
2026-07-09	69.9800	69.9800	69.9800	69.9800	+5.186%	1	3,474	-71.606%
2026-07-08	66.5300	66.5300	66.5300	66.5300	+6.790%	2	3,473	-70.134%
2026-07-07	62.3500	62.4200	62.3000	62.3000	-5.362%	4	3,473	-68.106%
2026-07-06	66.2600	66.2600	65.8300	65.8300	+2.062%	2	3,474	-69.816%
2026-07-02	64.5000	64.5000	64.5000	64.5000	-9.155%	1	3,473	-69.194%
2026-06-30	72.0000	72.0000	71.0000	71.0000	-2.405%	4	3,473	-72.014%
2026-06-29	69.0000	73.1000	69.0000	72.7500	+0.818%	49	3,472	-72.687%
2026-06-26	78.4000	78.4000	72.1600	72.1600	-8.635%	69	3,444	-72.464%
2026-06-25	74.5100	81.3400	74.5100	78.9800	+10.787%	50	3,427	-74.842%
2026-06-24	69.3300	71.2900	69.3300	71.2900	+3.619%	9	3,404	-72.128%
2026-06-23	69.7500	69.7500	68.8000	68.8000	-2.687%	13	3,401	-71.119%
2026-06-22	67.1100	70.7200	67.1100	70.7000	+4.601%	36	3,401	-71.895%
2026-06-18	67.3400	67.5900	66.6900	67.5900	+3.905%	25	3,394	-70.602%
2026-06-17	62.9900	65.0500	62.9900	65.0500	+7.967%	21	3,394	-69.454%
2026-06-16	59.8800	61.4600	59.8800	60.2500	+4.474%	58	3,394	-67.021%
2026-06-15	59.1300	59.1300	57.5200	57.6700	-7.343%	33	3,390	-65.545%
2026-06-12	64.0500	64.0500	62.2400	62.2400	+1.699%	7	3,387	-68.075%
2026-06-11	61.3700	61.7500	60.0500	61.2000	+9.033%	17	3,380	-67.533%
2026-06-10	57.0000	57.0000	55.1800	56.1300	+1.685%	17	3,385	-64.600%
2026-06-09	54.3000	55.9500	54.3000	55.2000	+7.247%	15	3,389	-64.004%
2026-06-08	50.8500	51.4700	50.8500	51.4700	+3.457%	26	3,377	-61.395%
2026-06-05	49.7500	49.7500	49.7500	49.7500	+9.341%	5	3,368	-60.060%
2026-06-04	45.5000	45.5000	45.5000	45.5000	-2.528%	1	3,363	-56.330%
2026-06-03	44.7300	46.6800	44.7300	46.6800	+11.382%	2	3,363	-57.434%
2026-06-02	41.0000	42.2000	41.0000	41.9100	+13.454%	22	3,362	-52.589%
2026-06-01	35.5800	37.1000	35.5800	36.9400	-7.186%	36	3,360	-46.210%
2026-05-29	41.0000	41.0000	39.6500	39.8000	-14.261%	20	3,357	-50.075%
2026-05-28	45.0000	46.4200	45.0000	46.4200	-6.411%	19	3,369	-57.195%
2026-05-27	50.0000	50.0000	49.2500	49.6000	+2.543%	8	3,388	-59.940%
2026-05-26	48.3100	48.3700	48.3100	48.3700	+1.832%	4	3,384	-58.921%
2026-05-22	46.1800	47.5000	46.1800	47.5000	+0.529%	9	3,380	-58.168%
2026-05-21	47.6500	47.6500	47.1500	47.2500	-3.630%	29	3,373	-57.947%
2026-05-20	49.0300	49.0300	49.0300	49.0300	+3.877%	2	3,373	-59.474%
2026-05-19	44.3400	47.2000	44.3300	47.2000	+0.468%	12	3,370	-57.903%
2026-05-18	45.5500	47.4000	45.5500	46.9800	+1.250%	4	3,370	-57.705%
2026-05-15	46.4000	46.4000	46.4000	46.4000	-8.625%	1	3,370	-57.177%
2026-05-14	49.8200	50.7800	49.8200	50.7800	-0.373%	19	3,368	-60.870%
2026-05-13	51.4400	51.5300	50.8000	50.9700	+5.245%	1,510	1,867	-61.016%
2026-05-11	50.0000	50.0000	48.3300	48.4300	+2.693%	8	1,867	-58.972%
2026-05-08	46.5000	47.2300	46.2800	47.1600	+4.660%	12	1,861	-57.867%
2026-05-07	44.5000	45.0600	44.0000	45.0600	-5.909%	6	1,859	-55.903%
2026-05-05	47.7600	48.3000	47.7600	47.8900	-0.849%	753	1,860	-58.509%
2026-05-04	47.5900	48.3000	47.5900	48.3000	+1.428%	2	2,362	-58.861%
2026-05-01	49.4000	49.4000	47.6200	47.6200	-7.264%	126	2,266	-58.274%
2026-04-30	51.7300	54.0000	51.3500	51.3500	+9.722%	7	2,266	-61.305%
2026-04-29	46.9000	46.9100	46.7100	46.8000	+2.542%	22	2,261	-57.543%
2026-04-28	47.6000	47.6000	45.6100	45.6400	-4.519%	45	2,241	-56.464%
2026-04-27	47.8000	47.8000	47.8000	47.8000	-1.035%	1	2,270	-58.431%
2026-04-24	49.0000	49.0000	48.3000	48.3000	-3.400%	7	2,269	-58.861%
2026-04-23	47.8400	51.2700	47.3500	50.0000	+12.208%	206	2,268	-60.260%
2026-04-22	45.0000	45.0000	44.5600	44.5600	-3.257%	5	2,301	-55.408%
2026-04-21	46.8000	47.0000	45.7300	46.0600	-4.933%	5	2,306	-56.861%
2026-04-20	48.4500	48.4500	48.4500	48.4500	+2.323%	150	2,306	-58.989%
2026-04-17	46.2500	47.3500	46.2500	47.3500	-2.971%	3	2,156	-58.036%
2026-04-16	50.0100	50.0100	48.8000	48.8000	-5.335%	6	2,156	-59.283%
2026-04-15	55.2500	55.2500	51.3500	51.5500	-13.434%	14	2,153	-61.455%
2026-04-14	59.5500	59.5500	59.5500	59.5500	-6.456%	15	2,163	-66.633%
2026-04-13	64.8500	64.8500	63.6600	63.6600	-4.843%	128	2,163	-68.787%
2026-04-09	66.9000	66.9000	66.9000	66.9000	+4.974%	1	2,044	-70.299%
2026-04-08	63.7300	63.7300	63.7300	63.7300	-3.585%	1	2,043	-68.822%
2026-04-07	66.1000	66.1000	66.1000	66.1000	-0.706%	1	2,044	-69.939%
2026-04-06	66.3900	66.6000	66.3900	66.5700	-1.495%	3	2,044	-70.152%
2026-04-02	69.3000	69.3000	67.5800	67.5800	+0.119%	5	2,042	-70.598%
2026-04-01	66.7800	68.0000	66.7800	67.5000	-0.516%	6	2,042	-70.563%
2026-03-31	70.4700	70.4700	67.8500	67.8500	-9.918%	4	2,041	-70.715%
2026-03-30	72.5000	75.3200	72.5000	75.3200	-0.986%	11	2,040	-73.619%
2026-03-27	74.4500	76.0700	73.4800	76.0700	+8.208%	41	2,034	-73.879%
2026-03-26	70.3000	70.3000	70.3000	70.3000	+3.458%	1	2,055	-71.735%
2026-03-25	68.0500	68.0500	67.9500	67.9500	+6.072%	2	2,056	-70.758%
2026-03-20	61.1700	64.0600	61.1700	64.0600	+9.467%	4	2,055	-68.982%
2026-03-19	58.5200	58.5200	58.5200	58.5200	+4.036%	2	2,056	-66.046%
2026-03-16	57.3100	57.3100	56.2500	56.2500	-4.661%	9	2,052	-64.676%
2026-03-13	56.8500	59.0000	56.8500	59.0000	+7.782%	802	2,047	-66.322%
2026-03-12	55.4000	55.4300	54.7400	54.7400	-1.900%	8	1,347	-63.701%
2026-03-11	55.8000	55.8000	55.8000	55.8000	+1.050%	1	1,347	-64.391%
2026-03-10	55.1000	55.2200	55.1000	55.2200	+0.711%	9	1,347	-64.017%
2026-03-09	56.7900	57.1000	54.8300	54.8300	-1.296%	17	1,349	-63.761%
2026-03-05	57.0000	57.0000	55.5500	55.5500	+0.543%	2	1,345	-64.230%
2026-03-04	56.0000	56.0000	55.2500	55.2500	-2.523%	3	1,343	-64.036%
2026-03-03	61.0500	61.0500	56.6800	56.6800	-5.217%	13	1,342	-64.944%
2026-03-02	60.0000	60.0000	59.8000	59.8000	-3.424%	2	1,331	-66.773%
2026-02-27	62.0200	62.0200	61.9200	61.9200	+8.063%	5	1,329	-67.910%
2026-02-25	59.6000	59.6000	57.3000	57.3000	-8.510%	3	1,324	-65.323%
2026-02-24	65.0500	65.0500	62.6300	62.6300	-1.541%	5	1,324	-68.274%
2026-02-23	61.4800	64.1100	61.4800	63.6100	+9.015%	33	1,323	-68.763%
2026-02-20	58.5600	58.6100	57.3800	58.3500	+0.137%	25	1,321	-65.947%
2026-02-19	56.8800	58.2700	55.5400	58.2700	+5.181%	13	1,311	-65.900%
2026-02-18	55.4200	55.4200	55.4000	55.4000	-0.126%	2	1,300	-64.134%
2026-02-13	56.3200	56.8600	55.4700	55.4700	+1.593%	4	1,297	-64.179%
2026-02-12	55.4800	57.1100	54.6000	54.6000	-1.159%	5	1,297	-63.608%
2026-02-11	50.3000	55.9700	50.3000	55.2400	+8.912%	47	1,296	-64.030%
2026-02-10	49.1400	50.7200	49.1400	50.7200	+2.052%	31	1,296	-60.824%
2026-02-09	54.4700	54.8500	49.7000	49.7000	-12.546%	28	1,265	-60.020%
2026-02-06	57.2400	57.2400	56.1000	56.8300	-4.262%	14	1,247	-65.036%
2026-02-05	54.5100	59.3600	53.0000	59.3600	+24.575%	239	1,243	-66.526%
2026-02-04	48.2000	49.6000	47.6500	47.6500	-5.867%	19	1,017	-58.300%
2026-02-03	48.5500	50.6200	48.5000	50.6200	+13.143%	85	1,000	-60.747%
2026-02-02	45.3000	45.3000	43.8000	44.7400	+0.993%	4	1,000	-55.588%
2026-01-30	41.7000	45.1000	41.7000	44.3000	+0.682%	46	997	-55.147%
2026-01-29	40.6000	47.4700	40.6000	44.0000	+42.996%	69	961	-54.841%
2026-01-28	30.5500	30.7700	30.5500	30.7700	+1.921%	6	948	-35.424%
2026-01-27	31.0500	31.0500	30.1000	30.1900	-5.656%	86	945	-34.184%
2026-01-26	32.0000	32.0000	32.0000	32.0000	-10.364%	1	1,031	-37.906%
2026-01-23	35.7000	35.7000	35.7000	35.7000	-2.326%	1	1,032	-44.342%
2026-01-22	36.5500	36.5500	36.5500	36.5500	-5.677%	1	1,031	-45.636%
2026-01-21	36.3000	39.1700	36.3000	38.7500	+8.059%	22	1,030	-48.723%
2026-01-20	36.0500	36.4000	35.6000	35.8600	+2.928%	7	1,008	-44.590%
2026-01-15	34.5000	34.8400	34.3000	34.8400	-0.882%	3	1,009	-42.968%
2026-01-14	34.0000	35.1500	34.0000	35.1500	+7.723%	9	1,009	-43.471%
2026-01-13	32.5000	32.6300	32.5000	32.6300	+8.226%	2	1,010	-39.105%
2026-01-09	31.4700	31.4700	30.1500	30.1500	-1.503%	86	1,010	-34.096%
2026-01-08	30.6100	30.6100	30.6100	30.6100	+3.763%	1	928	-35.087%
2026-01-07	29.5000	29.5000	29.5000	29.5000	-4.531%	2	929	-32.644%
2026-01-06	30.9000	30.9000	30.9000	30.9000	-2.708%	1	931	-35.696%
2026-01-05	32.7000	32.7000	31.7600	31.7600	-3.318%	17	921	-37.437%
2026-01-02	31.3700	32.8500	31.3700	32.8500	+11.356%	190	921	-39.513%
2025-12-31	29.2200	29.5000	29.0600	29.5000	+3.436%	6	915	-32.644%
2025-12-30	28.5000	28.5500	28.5000	28.5200	-2.993%	40	915	-30.330%
2025-12-26	29.4000	29.4000	29.4000	29.4000	+1.730%	20	920	-32.415%
2025-12-24	29.2500	29.2500	28.9000	28.9000	-1.500%	21	929	-31.246%
2025-12-23	29.2500	29.3400	29.2500	29.3400	-4.274%	15	929	-32.277%
2025-12-19	30.6200	30.6500	30.6000	30.6500	+0.657%	21	927	-35.171%
2025-12-18	30.4500	30.4500	30.4500	30.4500	-10.044%	4	932	-34.745%
2025-12-16	33.8500	33.8500	33.8500	33.8500	+1.866%	1	932	-41.300%
2025-12-15	33.2300	33.2300	33.2300	33.2300	-0.776%	50	933	-40.205%
2025-12-12	32.5000	33.4900	32.5000	33.4900	+5.981%	106	883	-40.669%
2025-12-11	32.3100	32.3100	31.6000	31.6000	-4.819%	2	958	-37.120%
2025-12-10	32.1500	33.2000	32.1500	33.2000	+10.299%	6	958	-40.151%
2025-12-09	30.4200	30.4200	30.1000	30.1000	-0.331%	8	959	-33.987%
2025-12-08	30.0500	30.2000	29.2500	30.2000	-5.477%	80	966	-34.205%
2025-12-03	32.3500	32.3500	31.1000	31.9500	+5.900%	29	961	-37.809%
2025-12-01	29.9300	30.2300	29.9300	30.1700	-0.757%	10	960	-34.140%
2025-11-28	30.4000	30.4000	30.4000	30.4000	-0.556%	1	956	-34.638%
2025-11-26	31.4000	31.4000	30.5700	30.5700	-6.514%	4	955	-35.002%
2025-11-25	35.0000	35.0000	32.7000	32.7000	-1.654%	5	955	-39.235%
2025-11-24	33.2500	33.2500	33.2500	33.2500	-10.135%	7	953	-40.241%
2025-11-21	36.5500	37.0000	36.5000	37.0000	+8.346%	8	953	-46.297%
2025-11-20	34.1500	34.1500	34.1500	34.1500	+9.036%	1	955	-41.816%
2025-11-19	31.3200	31.3200	31.3200	31.3200	+2.554%	5	954	-36.558%
2025-11-18	30.4000	32.0000	30.4000	30.5400	+10.572%	16	954	-34.938%
2025-11-17	27.6200	27.6200	27.6200	27.6200	-3.997%	1	961	-28.059%
2025-11-14	28.7700	28.7700	28.7700	28.7700	+5.578%	10	961	-30.935%
2025-11-13	27.2500	27.2500	27.2500	27.2500	+3.025%	10	961	-27.083%
2025-11-12	26.4500	26.4500	26.4500	26.4500	-1.819%	5	961	-24.877%
2025-11-10	26.9400	26.9400	26.9400	26.9400	-8.274%	1	956	-26.244%
2025-11-07	30.1000	30.1000	29.3700	29.3700	+0.068%	201	956	-32.346%
2025-11-06	28.6500	29.3500	28.6000	29.3500	+20.287%	6	806	-32.300%
2025-11-03	24.4000	24.4000	24.4000	24.4000	+4.721%	1	810	-18.566%
2025-10-30	22.2300	23.3000	22.2300	23.3000	+12.019%	3	810	-14.721%
2025-10-28	18.6000	20.8000	18.6000	20.8000	-2.576%	39	810	-4.471%
2025-10-27	21.3200	21.3700	21.2500	21.3500	-4.474%	6	797	-6.932%
2025-10-24	22.5300	22.5300	22.3500	22.3500	-5.537%	2	797	-11.096%
2025-10-20	23.8000	23.8000	23.3500	23.6600	-8.649%	52	795	-16.019%
2025-10-16	25.9000	25.9000	25.9000	25.9000	+5.285%	20	745	-23.282%
2025-10-15	24.2500	24.6000	24.2500	24.6000	-1.639%	2	765	-19.228%
2025-10-14	25.0100	25.0100	25.0100	25.0100	+2.668%	1	765	-20.552%
2025-10-13	24.5700	24.5700	24.3600	24.3600	-1.972%	45	764	-18.432%
2025-10-10	24.8500	24.8500	24.8500	24.8500	+13.991%	20	809	-20.040%
2025-10-07	21.8700	21.9000	21.6300	21.8000	+4.008%	7	792	-8.853%
2025-10-06	21.4000	21.4500	20.9600	20.9600	-4.943%	47	792	-5.200%
2025-10-03	22.3500	22.4300	22.0500	22.0500	-3.712%	4	776	-9.887%
2025-10-02	22.2600	22.9000	22.2300	22.9000	+1.327%	4	776	-13.231%
2025-10-01	22.4900	22.6000	22.4900	22.6000	+2.262%	9	776	-12.080%
2025-09-30	22.6800	22.6800	22.1000	22.1000	-2.857%	10	775	-10.090%
2025-09-26	22.8700	22.8700	22.7000	22.7500	-4.008%	4	782	-12.659%
2025-09-24	23.5700	23.7600	23.5700	23.7000	+0.851%	4	782	-16.160%
2025-09-23	23.0300	23.5000	23.0300	23.5000	+6.335%	12	784	-15.447%
2025-09-22	22.1000	22.1000	22.1000	22.1000	-4.121%	1	786	-10.090%
2025-09-19	22.9900	23.0500	22.4000	23.0500	-2.123%	14	786	-13.796%
2025-09-18	23.0800	23.6300	23.0800	23.5500	+0.857%	9	789	-15.626%
2025-09-17	23.4500	23.4500	23.3500	23.3500	+0.215%	2	789	-14.904%
2025-09-15	22.7000	23.3000	22.7000	23.3000	+0.779%	4	788	-14.721%
2025-09-12	23.9500	24.0000	23.1200	23.1200	-5.978%	12	788	-14.057%
2025-09-11	24.8200	24.8300	24.3000	24.5900	-1.046%	14	789	-19.195%
2025-09-10	24.1500	24.8500	24.1500	24.8500	-0.798%	14	791	-20.040%
2025-09-09	24.4400	25.0500	24.3600	25.0500	-0.792%	15	790	-20.679%
2025-09-08	25.9600	25.9600	24.7000	25.2500	-2.585%	18	784	-21.307%
2025-09-05	24.5000	26.4000	24.5000	25.9200	+7.107%	48	784	-23.341%
2025-09-03	24.0000	24.2000	23.9900	24.2000	-0.616%	3	778	-17.893%
2025-09-02	24.5000	24.8700	24.3500	24.3500	+3.617%	4	779	-18.398%
2025-08-29	23.7900	23.7900	23.2900	23.5000	+2.397%	10	773	-15.447%
2025-08-28	22.9500	22.9500	22.9500	22.9500	-2.919%	1	773	-13.420%
2025-08-27	24.1000	24.1000	23.6400	23.6400	-5.854%	36	773	-15.948%
2025-08-26	24.4100	25.1100	24.4100	25.1100	+5.107%	3	782	-20.868%
2025-08-22	24.0000	24.0000	23.8900	23.8900	-3.475%	3	782	-16.827%
2025-08-21	24.7500	24.7500	24.7500	24.7500	+9.127%	1	780	-19.717%
2025-08-19	23.3000	23.3000	22.6800	22.6800	-2.577%	3	780	-12.390%
2025-08-18	22.8500	23.2800	22.8500	23.2800	+3.929%	5	780	-14.648%
2025-08-15	22.0400	22.4500	22.0400	22.4000	+3.464%	5	779	-11.295%
2025-08-14	21.8500	21.8700	21.3500	21.6500	-1.187%	5	779	-8.222%
2025-08-13	20.3500	21.9100	20.1800	21.9100	+7.297%	15	778	-9.311%
2025-08-12	20.2500	20.6400	20.2500	20.4200	-1.066%	4	791	-2.693%
2025-08-11	21.8400	21.8400	20.6400	20.6400	-5.103%	8	791	-3.731%
2025-08-08	21.7000	21.8000	21.7000	21.7500	0.000%	3	795	-8.644%
2025-08-07	21.7000	21.7500	21.6000	21.7500	+0.694%	3	797	-8.644%
2025-08-06	21.1000	21.6000	21.1000	21.6000	+0.699%	9	798	-8.009%
2025-08-05	20.1600	21.4500	20.0700	21.4500	+4.126%	151	797	-7.366%
2025-08-04	20.6000	20.6000	20.0000	20.6000	-7.954%	17	801	-3.544%
2025-08-01	20.5000	22.6700	20.5000	22.3800	+10.519%	11	808	-11.215%
2025-07-31	17.5500	20.2500	17.5500	20.2500	-12.451%	36	804	-1.877%
2025-07-30	22.8800	23.1300	22.7000	23.1300	+0.565%	7	794	-14.094%
2025-07-29	22.2000	23.0000	22.2000	23.0000	-0.862%	16	792	-13.609%
2025-07-28	23.0500	23.2000	23.0000	23.2000	+2.882%	8	787	-14.353%
2025-07-25	22.6000	22.6000	22.5500	22.5500	-3.632%	47	786	-11.885%
2025-07-24	23.7500	23.8000	23.2500	23.4000	-4.607%	17	740	-15.085%
2025-07-23	24.7000	25.3000	24.3700	24.5300	+0.122%	33	738	-18.997%
2025-07-22	24.5500	24.5500	24.5000	24.5000	+2.725%	11	752	-18.898%
2025-07-21	23.6000	23.8800	23.6000	23.8500	-0.708%	6	751	-16.688%
2025-07-18	24.0000	24.0200	24.0000	24.0200	+0.713%	6	751	-17.277%
2025-07-17	23.7000	23.8500	23.7000	23.8500	-6.102%	3	747	-16.688%
2025-07-16	25.4000	25.4000	25.4000	25.4000	+3.378%	5	747	-21.772%
2025-07-15	25.0000	25.0000	24.5700	24.5700	-3.268%	6	742	-19.129%
2025-07-14	25.4000	25.4000	25.4000	25.4000	+0.794%	14	746	-21.772%
2025-07-11	25.2000	25.2000	25.2000	25.2000	-0.982%	1	732	-21.151%
2025-07-09	25.7000	25.7000	25.0500	25.4500	-2.115%	6	733	-21.925%
2025-07-08	26.0000	26.0000	26.0000	26.0000	-2.108%	1	733	-23.577%
2025-07-03	26.4000	26.6800	26.4000	26.5600	-4.905%	26	726	-25.188%
2025-07-02	27.9300	27.9300	27.9300	27.9300	-0.957%	1	726	-28.858%
2025-07-01	27.5000	28.2000	27.5000	28.2000	+5.028%	2	727	-29.539%
2025-06-30	27.5000	27.5000	26.8200	26.8500	-3.867%	46	726	-25.996%
2025-06-27	27.9300	27.9300	27.9300	27.9300	-0.250%	3	709	-28.858%
2025-06-26	28.0000	28.0000	28.0000	28.0000	-2.609%	1	709	-29.036%
2025-06-25	28.3300	28.7500	28.3300	28.7500	-0.862%	4	709	-30.887%
2025-06-24	29.6200	29.6200	29.0000	29.0000	-4.196%	25	707	-31.483%
2025-06-23	31.6400	31.6400	30.2700	30.2700	-5.110%	260	706	-34.357%
2025-06-18	31.8000	31.9000	31.6400	31.9000	+1.592%	31	731	-37.712%
2025-06-16	31.3200	31.4000	31.3200	31.4000	-1.102%	161	731	-36.720%
2025-06-13	31.7500	31.7500	31.7500	31.7500	+1.115%	2	570	-37.417%
2025-06-12	32.2500	32.2500	31.4000	31.4000	-0.317%	5	571	-36.720%
2025-06-11	31.5000	31.5000	31.5000	31.5000	-5.405%	5	569	-36.921%
2025-06-10	33.0900	33.3000	33.0900	33.3000	+4.062%	8	564	-40.330%
2025-06-09	32.8000	32.8000	32.0000	32.0000	-2.141%	86	562	-37.906%
2025-06-06	33.0700	33.1800	32.4000	32.7000	-3.340%	42	513	-39.235%
2025-06-05	34.0000	34.0000	33.5000	33.8300	-1.942%	4	504	-41.265%
2025-06-04	34.5000	34.5000	34.5000	34.5000	-6.832%	1	502	-42.406%
2025-06-02	37.0300	37.0300	37.0300	37.0300	-1.516%	1	502	-46.341%
2025-05-30	37.3400	37.6000	37.3400	37.6000	+3.410%	126	502	-47.154%
2025-05-27	37.0000	37.0000	36.0800	36.3600	-6.602%	35	499	-45.352%
2025-05-23	38.9300	38.9300	38.9300	38.9300	+4.147%	82	485	-48.960%
2025-05-22	37.8500	37.8500	37.3800	37.3800	-2.351%	4	485	-46.843%
2025-05-21	38.2800	38.2800	38.2800	38.2800	+3.042%	2	481	-48.093%
2025-05-20	37.1500	37.1500	37.1500	37.1500	+2.454%	2	479	-46.514%
2025-05-19	36.5300	36.5900	36.1800	36.2600	-3.307%	17	477	-45.201%
2025-05-16	37.7000	37.7000	37.5000	37.5000	-0.080%	70	465	-47.013%
2025-05-15	38.2000	38.7000	37.5300	37.5300	-1.625%	4	500	-47.056%
2025-05-14	37.6800	38.1500	37.4400	38.1500	-2.629%	12	503	-47.916%
2025-05-13	38.4500	39.1800	38.1500	39.1800	-0.280%	21	502	-49.285%
2025-05-12	40.3000	40.5500	39.0000	39.2900	-6.140%	23	519	-49.427%
2025-05-08	43.2500	43.2500	41.8600	41.8600	-6.771%	6	540	-52.532%
2025-05-07	44.9000	44.9000	44.9000	44.9000	-1.362%	10	544	-55.746%
2025-05-06	45.3500	45.5200	45.3500	45.5200	+3.998%	2	549	-56.349%
2025-05-05	43.7700	43.7700	43.7700	43.7700	+0.390%	13	550	-54.604%
2025-05-02	43.7300	43.7300	43.6000	43.6000	-2.895%	4	550	-54.427%
2025-05-01	44.5000	46.0000	44.0700	44.9000	-21.366%	112	549	-55.746%
2025-04-29	57.9500	58.0000	57.0400	57.1000	-0.902%	4	447	-65.201%
2025-04-25	58.0700	58.0700	57.6200	57.6200	-7.586%	14	446	-65.515%
2025-04-23	63.0000	63.0000	62.3500	62.3500	-11.523%	2	446	-68.132%
2025-04-22	70.4700	70.4700	70.4700	70.4700	-5.789%	1	445	-71.804%
2025-04-21	73.9700	74.8100	73.9700	74.8000	+17.297%	78	445	-73.436%
2025-04-16	63.7100	63.7700	63.7100	63.7700	+5.248%	2	423	-68.841%
2025-04-15	59.0100	60.5900	58.7400	60.5900	-11.327%	79	423	-67.206%
2025-04-10	70.0000	70.0000	67.5000	68.3300	+14.112%	3	419	-70.921%
2025-04-09	75.2000	75.2000	59.8800	59.8800	-18.862%	91	419	-66.817%
2025-04-08	68.2000	74.6500	68.2000	73.8000	-1.284%	22	383	-73.076%
2025-04-07	80.3800	80.8800	74.7600	74.7600	+4.311%	5	383	-73.422%
2025-04-04	72.2100	73.8000	69.7900	71.6700	+12.742%	110	388	-72.276%
2025-04-03	63.7000	64.1500	63.5700	63.5700	+3.957%	3	438	-68.743%
2025-04-02	61.1500	61.1500	61.1500	61.1500	-1.625%	1	436	-67.506%
2025-03-28	59.7600	62.2500	59.7600	62.1600	+11.498%	222	436	-68.034%
2025-03-27	55.7500	55.7500	55.7500	55.7500	+3.241%	3	526	-64.359%
2025-03-25	54.0000	54.0000	54.0000	54.0000	0.000%	7	526	-63.204%
2025-03-24	54.0000	54.0000	54.0000	54.0000	-5.263%	50	531	-63.204%
2025-03-20	57.0000	57.0000	57.0000	57.0000	+1.333%	50	481	-65.140%
2025-03-19	58.9000	58.9000	56.2500	56.2500	-6.608%	10	431	-64.676%
2025-03-18	60.2600	60.2900	60.2000	60.2300	+4.114%	34	434	-67.010%
2025-03-17	57.7700	57.8500	57.7700	57.8500	-6.270%	5	434	-65.653%
2025-03-13	61.7200	61.7200	61.7200	61.7200	+1.848%	2	427	-67.806%
2025-03-12	60.7500	60.7500	60.6000	60.6000	-4.447%	2	427	-67.211%
2025-03-10	62.8400	63.4200	62.0600	63.4200	+9.345%	28	426	-68.669%
2025-03-07	58.5500	58.5500	58.0000	58.0000	+5.455%	12	410	-65.741%
2025-03-06	55.2600	55.2600	54.6000	55.0000	-4.398%	7	408	-63.873%
2025-03-05	57.6500	57.6500	55.0400	57.5300	-6.135%	8	408	-65.461%
2025-03-04	61.2900	61.2900	61.2900	61.2900	+9.427%	1	400	-67.580%
2025-03-03	54.4000	56.0100	54.4000	56.0100	-1.737%	4	400	-64.524%
2025-02-28	55.6800	57.0000	55.6800	57.0000	+2.004%	154	399	-65.140%
2025-02-27	54.5000	55.8800	54.2000	55.8800	+8.274%	19	322	-64.442%
2025-02-26	54.0000	54.0000	50.7500	51.6100	-2.861%	8	307	-61.500%
2025-02-25	51.0000	53.5000	51.0000	53.1300	+6.623%	13	301	-62.601%
2025-02-24	49.2500	52.0000	48.5000	49.8300	+7.508%	24	290	-60.124%
2025-02-21	46.3500	46.3500	46.3500	46.3500	+3.000%	2	271	-57.131%
2025-02-20	48.5000	48.5000	45.0000	45.0000	-3.017%	5	272	-55.844%
2025-02-19	46.4000	46.4000	46.4000	46.4000	-4.330%	1	269	-57.177%
2025-02-18	47.5100	48.5000	47.5100	48.5000	0.000%	4	268	-59.031%
2025-02-14	48.5000	48.7500	48.5000	48.5000	+2.646%	6	263	-59.031%
2025-02-13	48.0000	48.7500	47.2500	47.2500	+1.395%	5	264	-57.947%
2025-02-12	47.6400	47.9900	46.6000	46.6000	-2.917%	12	264	-57.361%
2025-02-11	46.8500	48.0000	46.8500	48.0000	+1.587%	52	255	-58.604%
2025-02-10	46.3700	47.2500	46.3700	47.2500	-1.563%	4	205	-57.947%
2025-02-07	44.5600	48.2500	44.2400	48.0000	+5.033%	16	205	-58.604%
2025-02-06	46.5500	46.5500	45.7000	45.7000	-4.072%	34	197	-56.521%
2025-02-05	46.7600	50.0000	46.7600	47.6400	+0.189%	40	167	-58.291%
2025-02-04	45.8000	48.0000	45.8000	47.5500	+1.711%	118	187	-58.212%
2025-02-03	47.2800	47.2800	46.1100	46.7500	+1.630%	7	121	-57.497%
2025-01-31	46.1300	46.1300	45.2000	46.0000	-1.075%	6	116	-56.804%
2025-01-30	45.3000	48.5000	44.4400	46.5000	+20.560%	36	114	-57.269%
2025-01-28	41.7200	41.7200	38.5700	38.5700	-9.247%	2	82	-48.483%
2025-01-27	45.0200	45.0200	42.5000	42.5000	+9.819%	9	82	-53.247%
2025-01-24	38.2900	39.0500	37.9900	38.7000	-4.042%	14	75	-48.656%
2025-01-23	38.5300	40.3300	38.5300	40.3300	+4.617%	12	72	-50.731%
2025-01-22	39.5500	39.5500	38.5500	38.5500	-10.349%	13	60	-48.457%
2025-01-21	43.3700	43.3700	43.0000	43.0000	-0.232%	2	51	-53.791%
2025-01-17	43.2000	43.4500	41.6100	43.1000	-1.822%	38	51	-53.898%
2025-01-16	43.8700	44.0800	43.8700	43.9000	+1.503%	6	51	-54.738%
2025-01-15	44.7300	46.1000	43.2500	43.2500	-8.369%	13	47	-54.058%
2025-01-14	45.1500	47.2000	45.0500	47.2000	-0.464%	23	51	-57.903%