Dark

MSFT20261218P185
MSFT Dec 18 2026 185.00 Put (MSFT261218P00185000)
option OPRA

EOD

Sep 25, 2026

0.0300-25.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	-25.000%	6	884	0.000%
2026-09-23	0.0300	0.0400	0.0300	0.0400	+100.000%	16	884	-25.000%
2026-09-22	0.0300	0.0300	0.0200	0.0200	-60.000%	2	873	+50.000%
2026-09-21	0.0500	0.0500	0.0100	0.0500	+25.000%	45	873	-40.000%
2026-09-18	0.0400	0.0500	0.0400	0.0400	0.000%	66	890	-25.000%
2026-09-17	0.0300	0.0400	0.0300	0.0400	-33.333%	40	869	-25.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	0.000%	1	848	-50.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	+50.000%	2	847	-50.000%
2026-08-26	0.0300	0.0400	0.0300	0.0400	-20.000%	2	847	-25.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-73.684%	4	847	-40.000%
2026-08-21	0.1900	0.1900	0.1900	0.1900	+216.667%	1	845	-84.211%
2026-08-20	0.0500	0.0600	0.0500	0.0600	+20.000%	2	846	-50.000%
2026-08-18	0.0300	0.0600	0.0300	0.0500	+66.667%	6	844	-40.000%
2026-08-17	0.0300	0.0500	0.0300	0.0300	0.000%	3	842	0.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	0.000%	2	842	0.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-57.143%	1	842	0.000%
2026-08-12	0.0700	0.0700	0.0700	0.0700	0.000%	2	843	-57.143%
2026-08-11	0.0600	0.1400	0.0600	0.0700	-30.000%	22	843	-57.143%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	3	837	-70.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	+25.000%	3	834	-70.000%
2026-08-05	0.0800	0.0800	0.0800	0.0800	+60.000%	10	834	-62.500%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-37.500%	6	834	-40.000%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-60.000%	1	840	-62.500%
2026-07-31	0.1200	0.2000	0.1200	0.2000	+33.333%	28	839	-85.000%
2026-07-30	0.1000	0.1700	0.1000	0.1500	-21.053%	67	846	-80.000%
2026-07-28	0.1400	0.2000	0.1400	0.1900	+5.556%	57	848	-84.211%
2026-07-27	0.1800	0.1900	0.1700	0.1800	+5.882%	29	852	-83.333%
2026-07-23	0.1800	0.1800	0.1700	0.1700	-5.556%	6	845	-82.353%
2026-07-22	0.1800	0.1800	0.1700	0.1800	+20.000%	5	845	-83.333%
2026-07-21	0.1500	0.1800	0.1400	0.1500	-16.667%	50	844	-80.000%
2026-07-20	0.1700	0.1900	0.1400	0.1800	-5.263%	85	848	-83.333%
2026-07-17	0.3600	0.3700	0.1900	0.1900	-45.714%	73	842	-84.211%
2026-07-16	0.4000	0.4100	0.3400	0.3500	-2.778%	88	835	-91.429%
2026-07-15	0.2700	0.4000	0.2700	0.3600	0.000%	109	845	-91.667%
2026-07-14	0.3900	0.3900	0.3300	0.3600	-18.182%	112	853	-91.667%
2026-07-13	0.4600	0.4700	0.3900	0.4400	+25.714%	99	828	-93.182%
2026-07-10	0.2600	0.5500	0.2600	0.3500	+12.903%	124	885	-91.429%
2026-07-09	0.4400	0.4400	0.3000	0.3100	-3.125%	66	849	-90.323%
2026-07-08	0.4700	0.4700	0.3200	0.3200	-30.435%	38	833	-90.625%
2026-07-07	0.4500	0.4600	0.4000	0.4600	+31.429%	113	848	-93.478%
2026-07-06	0.4100	0.4300	0.3500	0.3500	+40.000%	115	906	-91.429%
2026-07-02	0.3100	0.4400	0.2500	0.2500	-21.875%	109	868	-88.000%
2026-07-01	0.4900	0.4900	0.3200	0.3200	-27.273%	201	868	-90.625%
2026-06-30	0.4900	0.5000	0.3800	0.4400	+29.412%	210	909	-93.182%
2026-06-29	0.5300	0.5300	0.3400	0.3400	-12.821%	191	889	-91.176%
2026-06-26	0.6300	0.6300	0.3400	0.3900	-2.500%	200	897	-92.308%
2026-06-25	0.5400	0.5600	0.3300	0.4000	+14.286%	152	944	-92.500%
2026-06-24	0.4400	0.4400	0.3200	0.3500	+6.061%	50	869	-91.429%
2026-06-23	0.5000	0.5000	0.3300	0.3300	0.000%	24	857	-90.909%
2026-06-22	0.4200	0.4200	0.3000	0.3300	+32.000%	18	869	-90.909%
2026-06-18	0.4100	0.4100	0.2400	0.2500	-40.476%	10	859	-88.000%
2026-06-17	0.3200	0.4200	0.3200	0.4200	+16.667%	12	859	-92.857%
2026-06-16	0.3700	0.4200	0.3600	0.3600	+28.571%	9	859	-91.667%
2026-06-15	0.2300	0.2800	0.1800	0.2800	0.000%	14	862	-89.286%
2026-06-12	0.4400	0.4500	0.2800	0.2800	-17.647%	17	864	-89.286%
2026-06-11	0.3400	0.3400	0.3400	0.3400	+47.826%	2	860	-91.176%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+4.545%	1	860	-86.957%
2026-06-02	0.3200	0.3200	0.2200	0.2200	-26.667%	2	860	-86.364%
2026-05-27	0.3300	0.3300	0.3000	0.3000	0.000%	2	860	-90.000%
2026-05-20	0.3100	0.3100	0.3000	0.3000	-25.000%	400	860	-90.000%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-21.569%	6	918	-92.500%
2026-04-14	0.5100	0.5100	0.5100	0.5100	-20.313%	4	912	-94.118%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-8.571%	20	916	-95.313%
2026-04-10	0.6500	0.7000	0.6500	0.7000	-22.222%	2	916	-95.714%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-12.621%	3	917	-96.667%
2026-04-01	1.0300	1.0300	1.0300	1.0300	-17.600%	1	917	-97.087%
2026-03-31	1.2900	1.2900	1.2500	1.2500	-20.382%	12	916	-97.600%
2026-03-30	1.3400	1.5700	1.3200	1.5700	+45.370%	5	917	-98.089%
2026-03-25	1.0800	1.0800	1.0800	1.0800	+17.391%	20	914	-97.222%
2026-03-24	0.9200	0.9200	0.9200	0.9200	+15.000%	2	904	-96.739%
2026-03-19	0.8000	0.8000	0.8000	0.8000	+17.647%	1	904	-96.250%
2026-03-18	0.6800	0.6800	0.6800	0.6800	-6.849%	1	905	-95.588%
2026-03-16	0.7300	0.7400	0.7300	0.7300	-6.410%	26	905	-95.890%
2026-03-09	0.7800	0.7800	0.7800	0.7800	-2.500%	5	905	-96.154%
2026-02-23	0.8000	0.8000	0.8000	0.8000	+9.589%	2	907	-96.250%
2026-02-17	0.7300	0.7300	0.7300	0.7300	+17.742%	1	909	-95.890%
2026-02-11	0.6200	0.6200	0.6200	0.6200	-3.125%	1	909	-95.161%
2026-02-05	0.6500	0.6500	0.6400	0.6400	+28.000%	7	909	-95.313%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+25.000%	5	913	-94.000%
2026-02-02	0.4000	0.4000	0.4000	0.4000	-11.111%	5	908	-92.500%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+80.000%	8	908	-93.333%
2026-01-27	0.2500	0.2500	0.2500	0.2500	0.000%	15	909	-88.000%
2026-01-26	0.2500	0.2500	0.2500	0.2500	-19.355%	1	924	-88.000%
2026-01-21	0.3100	0.3100	0.3100	0.3100	+3.333%	9	924	-90.323%
2025-12-30	0.3300	0.3300	0.3000	0.3000	-26.829%	18	924	-90.000%
2025-12-10	0.4100	0.4100	0.4100	0.4100	-8.889%	4	911	-92.683%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+18.421%	2	912	-93.333%
2025-11-04	0.4400	0.4400	0.3800	0.3800	+8.571%	2	1,257	-92.105%
2025-11-03	0.3300	0.3500	0.3300	0.3500	-22.222%	2	1,258	-91.429%
2025-10-27	0.3800	0.4500	0.3300	0.4500	+2.273%	4	1,260	-93.333%
2025-10-24	0.3800	0.4400	0.3400	0.4400	-4.348%	4	1,260	-93.182%
2025-10-22	0.4700	0.4900	0.3700	0.4600	-16.364%	4	1,260	-93.478%
2025-10-15	0.5500	0.5500	0.5500	0.5500	+12.245%	1	1,261	-94.545%
2025-10-13	0.4900	0.4900	0.4900	0.4900	+2.083%	1	1,261	-93.878%
2025-10-09	0.4800	0.4800	0.4800	0.4800	0.000%	1	1,261	-93.750%
2025-10-07	0.4100	0.4800	0.4100	0.4800	+9.091%	2	1,261	-93.750%
2025-10-06	0.3700	0.4800	0.3700	0.4400	-12.000%	4	1,261	-93.182%
2025-10-02	0.3700	0.5000	0.3700	0.5000	+6.383%	2	1,262	-94.000%
2025-09-30	0.3900	0.4700	0.3600	0.4700	+2.174%	10	1,262	-93.617%
2025-09-26	0.4600	0.4600	0.4600	0.4600	+2.222%	3	1,262	-93.478%
2025-09-22	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,262	-93.333%
2025-08-18	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,262	-94.000%
2025-07-31	0.3500	0.3500	0.3500	0.3500	-46.154%	1	1,262	-91.429%
2025-07-23	0.6500	0.6500	0.6500	0.6500	+14.035%	1	1,263	-95.385%
2025-07-15	0.5700	0.5700	0.5700	0.5700	-9.524%	1	1,263	-94.737%
2025-07-14	0.6300	0.6300	0.6300	0.6300	+1.613%	1	1,263	-95.238%
2025-07-11	0.6200	0.6200	0.6200	0.6200	-6.061%	5	1,263	-95.161%
2025-07-10	0.6600	0.6600	0.6600	0.6600	-5.714%	1	1,263	-95.455%
2025-07-09	0.7000	0.7000	0.7000	0.7000	-14.634%	2	1,263	-95.714%
2025-06-30	0.8200	0.8200	0.8200	0.8200	-8.889%	2	1,265	-96.341%
2025-06-27	0.9500	0.9500	0.8900	0.9000	-10.891%	16	1,265	-96.667%
2025-06-25	1.0600	1.0600	1.0100	1.0100	-6.481%	12	1,265	-97.030%
2025-06-24	1.0800	1.0800	1.0800	1.0800	-20.588%	1	1,265	-97.222%
2025-06-13	1.3600	1.3600	1.3600	1.3600	+11.475%	4	1,266	-97.794%
2025-06-12	1.1600	1.2200	1.1600	1.2200	+4.274%	2	1,266	-97.541%
2025-06-11	1.2000	1.2000	1.1700	1.1700	-6.400%	7	1,266	-97.436%
2025-06-06	1.2500	1.2500	1.2500	1.2500	-2.344%	4	1,273	-97.600%
2025-06-05	1.2800	1.2800	1.2800	1.2800	-10.490%	1	1,273	-97.656%
2025-05-30	1.4300	1.4300	1.3900	1.4300	+2.143%	20	1,273	-97.902%
2025-05-29	1.5000	1.5000	1.4000	1.4000	-0.709%	14	1,273	-97.857%
2025-05-13	1.4100	1.4100	1.4100	1.4100	-4.730%	10	1,273	-97.872%
2025-05-12	1.5700	1.5700	1.4300	1.4800	-14.451%	16	1,273	-97.973%
2025-05-08	1.6800	1.7300	1.6800	1.7300	-2.260%	2	1,273	-98.266%
2025-05-06	1.7700	1.7700	1.7700	1.7700	-1.667%	1	1,274	-98.305%
2025-05-05	1.8000	1.8000	1.8000	1.8000	+9.756%	1	1,273	-98.333%
2025-05-01	1.7700	1.7700	1.6200	1.6400	-26.457%	10	1,273	-98.171%
2025-04-25	2.3100	2.3100	2.1200	2.2300	-7.083%	20	1,273	-98.655%
2025-04-24	2.4800	2.6000	2.4000	2.4000	-28.358%	21	1,267	-98.750%
2025-04-22	3.3500	3.3500	3.3500	3.3500	-12.987%	3	1,282	-99.104%
2025-04-21	3.8400	3.8500	3.8400	3.8500	+28.333%	2	1,282	-99.221%
2025-04-16	3.0000	3.0000	3.0000	3.0000	+10.701%	1	1,282	-99.000%
2025-04-15	2.6300	2.7100	2.5600	2.7100	-20.528%	18	1,282	-98.893%
2025-04-09	3.4100	3.4100	3.4100	3.4100	-17.831%	3	1,282	-99.120%
2025-04-08	4.0500	4.1500	4.0500	4.1500	-1.190%	8	1,283	-99.277%
2025-04-07	3.9200	4.3000	3.9200	4.2000	+23.894%	42	1,283	-99.286%
2025-04-04	3.3000	3.3900	3.0000	3.3900	+44.255%	26	1,324	-99.115%
2025-04-03	2.2200	2.3500	2.2200	2.3500	+18.687%	9	1,334	-98.723%
2025-04-01	1.9800	1.9800	1.9800	1.9800	-6.161%	2	1,338	-98.485%
2025-03-31	2.1100	2.1100	2.1100	2.1100	+29.448%	1	1,340	-98.578%
2025-03-26	1.5000	1.6300	1.5000	1.6300	+6.536%	2	1,340	-98.160%
2025-03-24	1.5300	1.5300	1.5300	1.5300	-8.929%	1	1,340	-98.039%
2025-03-21	1.6800	1.6800	1.6800	1.6800	-6.145%	12	1,339	-98.214%
2025-03-20	1.8100	1.8100	1.7900	1.7900	-5.789%	2	1,345	-98.324%
2025-03-18	1.9500	1.9500	1.9000	1.9000	+10.465%	2	1,345	-98.421%
2025-03-17	1.8600	1.8600	1.7200	1.7200	-9.474%	3	1,345	-98.256%
2025-03-14	1.9000	1.9000	1.9000	1.9000	-8.654%	82	1,345	-98.421%
2025-03-13	2.1300	2.2000	2.0800	2.0800	-2.347%	4	1,343	-98.558%
2025-03-12	2.1300	2.1300	2.1300	2.1300	-10.127%	6	1,343	-98.592%
2025-03-11	2.5000	2.5000	2.3700	2.3700	+3.043%	11	1,343	-98.734%
2025-03-10	2.1000	2.3000	2.1000	2.3000	+12.195%	20	1,349	-98.696%
2025-03-07	2.0500	2.0500	2.0500	2.0500	+11.413%	2	1,341	-98.537%
2025-03-06	1.6700	1.8400	1.6700	1.8400	-5.641%	3	1,341	-98.370%
2025-03-04	1.9600	1.9600	1.9500	1.9500	+2.632%	4	1,341	-98.462%
2025-03-03	1.7000	1.9000	1.7000	1.9000	+5.556%	18	1,341	-98.421%
2025-02-28	1.8000	1.8000	1.8000	1.8000	+5.882%	2	1,336	-98.333%
2025-02-27	1.7000	1.7000	1.7000	1.7000	+8.280%	1	1,335	-98.235%
2025-02-26	1.5900	1.6100	1.5700	1.5700	+3.974%	23	1,335	-98.089%
2025-02-25	1.5000	1.5100	1.5000	1.5100	+19.841%	11	1,316	-98.013%
2025-02-21	1.2600	1.2700	1.2600	1.2600	+1.613%	8	1,316	-97.619%
2025-02-19	1.2400	1.2400	1.2400	1.2400	-4.615%	2	1,313	-97.581%
2025-02-14	1.3000	1.3000	1.3000	1.3000	-3.704%	2	1,313	-97.692%
2025-01-30	1.2800	1.3500	1.2800	1.3500	+27.358%	28	1,313	-97.778%
2025-01-29	1.0600	1.0600	1.0600	1.0600	+6.000%	3	1,313	-97.170%
2025-01-23	1.0800	1.0800	1.0000	1.0000	-9.091%	35	1,313	-97.000%
2025-01-22	1.1100	1.1100	1.1000	1.1000	-10.569%	6	1,328	-97.273%
2025-01-15	1.2700	1.2700	1.2300	1.2300	-15.753%	4	1,330	-97.561%
2025-01-14	1.6900	1.6900	1.4600	1.4600	+10.606%	2	1,328	-97.945%
2025-01-08	1.4900	1.4900	1.3200	1.3200	-22.807%	2	1,326	-97.727%
2025-01-06	1.7100	1.7100	1.7100	1.7100	-10.000%	3	1,326	-98.246%
2025-01-03	1.9000	1.9000	1.9000	1.9000	+26.667%	4	1,326	-98.421%
2025-01-02	1.5000	1.5000	1.5000	1.5000	0.000%	3	1,326	-98.000%
2024-12-23	1.5000	1.5000	1.5000	1.5000	+25.000%	3	1,326	-98.000%
2024-12-17	1.2000	1.2000	1.2000	1.2000	+1.695%	1	1,326	-97.500%
2024-12-12	1.3100	1.3100	1.1800	1.1800	-7.813%	2	1,326	-97.458%
2024-12-10	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,326	-97.656%
2024-12-09	1.3000	1.3000	1.3000	1.3000	+4.839%	1	1,326	-97.692%
2024-11-27	1.2400	1.2400	1.2400	1.2400	-24.848%	3	1,325	-97.581%
2024-11-22	1.6500	1.6500	1.6500	1.6500	+10.000%	2	1,325	-98.182%
2024-11-21	1.8100	1.8100	1.5000	1.5000	-12.791%	2	1,325	-98.000%
2024-11-20	1.7100	1.7200	1.7100	1.7200	+9.554%	3	1,324	-98.256%
2024-11-11	1.5700	1.5700	1.5700	1.5700	0.000%	20	1,321	-98.089%
2024-11-08	1.5700	1.5700	1.5700	1.5700	-2.484%	10	1,321	-98.089%
2024-11-07	1.6100	1.6100	1.6100	1.6100	-21.463%	1	1,321	-98.137%
2024-10-31	2.0400	2.0500	2.0400	2.0500	+13.889%	4	1,322	-98.537%
2024-10-30	1.8000	1.8000	1.8000	1.8000	-7.692%	1	1,319	-98.333%
2024-10-28	1.9100	1.9500	1.9100	1.9500	-2.500%	2	1,319	-98.462%
2024-10-25	2.0000	2.0000	2.0000	2.0000	+4.712%	2	1,319	-98.500%
2024-10-23	1.9100	1.9100	1.9100	1.9100	+18.634%	5	1,319	-98.429%
2024-10-22	1.6100	1.6200	1.6100	1.6100	-21.845%	3	1,324	-98.137%
2024-10-17	2.0600	2.0600	2.0600	2.0600	-1.905%	1	1,324	-98.544%
2024-10-16	2.2500	2.2500	2.1000	2.1000	+4.478%	181	1,324	-98.571%
2024-10-11	2.0100	2.0100	2.0100	2.0100	-1.951%	6	1,364	-98.507%
2024-10-04	2.1000	2.1000	2.0500	2.0500	-5.530%	4	1,364	-98.537%
2024-10-03	2.1700	2.1700	2.1700	2.1700	+3.333%	1	1,364	-98.618%
2024-10-02	2.1000	2.1200	2.1000	2.1000	+2.439%	3	1,363	-98.571%
2024-10-01	2.0500	2.0500	2.0500	2.0500	+4.061%	4	1,361	-98.537%
2024-09-30	2.0000	2.0000	1.9700	1.9700	-7.075%	3	1,358	-98.477%
2024-09-25	1.9900	2.1200	1.9900	2.1200	+10.995%	10	1,358	-98.585%
2024-09-24	1.8800	1.9500	1.8800	1.9100	-2.551%	4	1,354	-98.429%
2024-09-23	2.0700	2.0700	1.9600	1.9600	-5.314%	11	1,350	-98.469%
2024-09-20	2.0700	2.0700	2.0700	2.0700	+11.892%	2	1,349	-98.551%
2024-09-19	2.6100	2.6100	1.8500	1.8500	-8.867%	10	1,348	-98.378%
2024-09-18	2.0000	2.0300	2.0000	2.0300	+3.571%	2	1,348	-98.522%
2024-09-17	1.9700	1.9800	1.9600	1.9600	-1.010%	3	1,347	-98.469%
2024-09-16	2.0100	2.0500	1.9800	1.9800	-6.604%	14	1,346	-98.485%
2024-09-13	2.1000	2.1200	2.1000	2.1200	-5.778%	24	1,333	-98.585%
2024-09-11	2.3300	2.3300	2.2500	2.2500	-15.730%	5	1,343	-98.667%
2024-09-09	2.6700	2.6700	2.5700	2.6700	-0.743%	4	1,343	-98.876%
2024-09-06	2.6500	2.6900	2.5500	2.6900	+17.467%	38	1,343	-98.885%
2024-09-03	2.2600	2.2900	2.2600	2.2900	-0.435%	3	1,343	-98.690%
2024-08-30	2.1800	2.3000	2.1700	2.3000	-8.367%	18	1,338	-98.696%
2024-08-29	2.1200	2.5100	1.9300	2.5100	+14.091%	13	1,338	-98.805%
2024-08-28	2.2500	2.4100	2.1200	2.2000	-3.930%	96	1,337	-98.636%
2024-08-27	2.3800	2.4000	2.2700	2.2900	-5.761%	33	1,298	-98.690%
2024-08-26	2.3800	2.4400	2.3300	2.4300	-4.706%	6	1,295	-98.765%
2024-08-23	2.4700	2.5500	2.4700	2.5500	+0.394%	16	1,295	-98.824%
2024-08-22	2.2400	2.5400	2.2300	2.5400	+5.833%	23	1,297	-98.819%
2024-08-21	2.3100	2.4600	2.2600	2.4000	+5.727%	23	1,301	-98.750%
2024-08-20	2.2700	2.9300	2.2700	2.2700	-7.724%	4	1,302	-98.678%
2024-08-19	2.4600	2.4600	2.4600	2.4600	-0.806%	1	1,301	-98.780%
2024-08-16	2.4800	2.4800	2.4800	2.4800	+1.224%	2	1,302	-98.790%
2024-08-15	2.4500	2.4500	2.4500	2.4500	-16.949%	1	1,301	-98.776%
2024-08-13	2.9600	2.9600	2.9500	2.9500	-4.839%	3	1,301	-98.983%
2024-08-12	3.2000	3.2000	2.9600	3.1000	-6.061%	50	1,299	-99.032%
2024-08-09	3.3600	3.3600	3.3000	3.3000	-14.286%	26	1,320	-99.091%
2024-08-07	3.3500	3.8500	3.3500	3.8500	+4.905%	5	1,321	-99.221%
2024-08-06	3.6700	3.6700	3.6700	3.6700	-15.632%	1	1,320	-99.183%
2024-08-05	4.5000	4.7500	3.7000	4.3500	+40.323%	44	1,319	-99.310%
2024-08-02	2.8100	3.3000	2.7000	3.1000	+33.047%	35	1,338	-99.032%
2024-08-01	2.3000	2.6500	2.2100	2.3300	-5.285%	9	1,325	-98.712%
2024-07-31	2.5100	2.5300	2.3500	2.4600	+6.494%	9	1,322	-98.780%
2024-07-30	2.2000	2.5000	2.2000	2.3100	-4.545%	4	1,317	-98.701%
2024-07-26	2.4300	2.4300	2.4200	2.4200	-6.923%	4	1,317	-98.760%
2024-07-25	2.3400	2.6000	2.3100	2.6000	+11.588%	54	1,316	-98.846%
2024-07-24	1.8000	2.3300	1.8000	2.3300	+15.347%	8	1,281	-98.712%
2024-07-23	2.0200	2.0200	2.0200	2.0200	-0.493%	1	1,279	-98.515%
2024-07-22	1.0100	2.1000	1.0100	2.0300	-11.739%	11	1,279	-98.522%
2024-07-19	2.4800	2.4800	2.3000	2.3000	+0.437%	8	1,277	-98.696%
2024-07-18	1.9900	2.2900	1.8000	2.2900	+18.041%	26	1,278	-98.690%
2024-07-17	1.8200	2.0000	1.8200	1.9400	+7.778%	9	1,287	-98.454%
2024-07-12	1.8900	1.8900	1.8000	1.8000	-2.703%	8	1,285	-98.333%
2024-07-11	1.7000	1.8500	1.6000	1.8500	+3.352%	12	1,282	-98.378%
2024-07-08	1.5400	1.7900	1.1000	1.7900	+11.875%	12	1,277	-98.324%
2024-07-05	1.4000	1.6000	1.4000	1.6000	0.000%	6	1,277	-98.125%
2024-07-03	1.6000	1.6000	1.6000	1.6000	-1.235%	1	1,277	-98.125%
2024-07-01	1.8000	1.8000	1.6200	1.6200	-12.432%	3	1,277	-98.148%
2024-06-28	2.0000	2.0000	1.8500	1.8500	+8.824%	4	1,277	-98.378%
2024-06-27	1.7500	1.7500	1.7000	1.7000	-2.857%	2	1,277	-98.235%
2024-06-25	1.7500	1.7500	1.7500	1.7500	-8.854%	1	1,277	-98.286%
2024-06-24	1.9200	1.9200	1.9200	1.9200	+6.667%	1	1,277	-98.438%
2024-06-21	1.9200	1.9200	1.8000	1.8000	0.000%	20	1,277	-98.333%
2024-06-20	1.6700	1.8000	1.6700	1.8000	+3.448%	17	1,277	-98.333%
2024-06-18	1.7400	1.7400	1.7400	1.7400	0.000%	1	1,264	-98.276%
2024-06-17	1.8300	1.9000	1.7400	1.7400	-6.952%	4	1,264	-98.276%
2024-06-12	1.7900	1.8700	1.7900	1.8700	+2.747%	11	1,264	-98.396%
2024-06-11	2.0000	2.0000	1.8200	1.8200	-9.901%	8	1,263	-98.352%
2024-06-10	2.0800	2.0800	2.0000	2.0200	-5.607%	15	1,263	-98.515%
2024-06-07	2.1000	2.1400	2.1000	2.1400	+10.309%	6	1,264	-98.598%
2024-06-05	2.4200	2.4400	1.9400	1.9400	-7.619%	12	1,264	-98.454%
2024-06-04	2.1000	2.1000	2.1000	2.1000	-22.222%	1	1,262	-98.571%
2024-05-31	2.4200	2.8500	2.4200	2.7000	+6.719%	40	1,261	-98.889%
2024-05-30	2.5300	2.5300	2.5300	2.5300	+17.674%	1	1,261	-98.814%
2024-05-28	2.1500	2.1500	2.1500	2.1500	-2.273%	2	1,261	-98.605%
2024-05-23	2.0200	2.2000	2.0200	2.2000	+4.762%	2	1,261	-98.636%
2024-05-21	2.3500	2.3500	2.1000	2.1000	-7.489%	7	1,261	-98.571%
2024-05-20	2.2700	2.2700	2.2700	2.2700	+0.889%	2	1,262	-98.678%
2024-05-17	2.0000	2.2500	2.0000	2.2500	+8.173%	10	1,262	-98.667%
2024-05-16	2.0800	2.0800	2.0800	2.0800	-11.489%	1	1,262	-98.558%
2024-05-15	1.8500	2.3500	1.8500	2.3500	+6.818%	4	1,262	-98.723%
2024-05-10	2.2000	2.2000	2.2000	2.2000	-18.519%	2	1,262	-98.636%
2024-05-09	2.8500	2.8500	2.7000	2.7000	-10.000%	3	1,261	-98.889%
2024-05-07	2.8300	3.0000	2.8300	3.0000	+1.351%	4	1,260	-99.000%
2024-05-06	2.9200	2.9600	2.9200	2.9600	-15.186%	3	1,264	-98.986%
2024-05-02	3.4900	3.4900	3.4900	3.4900	-1.690%	2	1,261	-99.140%
2024-04-30	3.5500	3.5500	3.5500	3.5500	+16.393%	1	1,261	-99.155%
2024-04-29	3.1900	3.4000	3.0500	3.0500	-7.576%	4	1,260	-99.016%
2024-04-26	3.3000	3.3000	3.3000	3.3000	-5.714%	40	1,257	-99.091%
2024-04-25	3.8000	3.8000	3.5000	3.5000	0.000%	23	1,257	-99.143%
2024-04-24	3.3500	3.5000	3.3500	3.5000	-2.778%	11	1,237	-99.143%
2024-04-17	3.7000	3.7000	3.4000	3.6000	+10.769%	3	1,236	-99.167%
2024-04-16	3.5000	3.5000	3.2500	3.2500	-9.972%	4	1,235	-99.077%
2024-04-15	3.1000	3.6100	3.0000	3.6100	+11.077%	49	1,238	-99.169%
2024-04-12	3.1500	3.2500	3.1500	3.2500	+8.333%	4	1,246	-99.077%
2024-04-11	3.0000	3.0000	3.0000	3.0000	-11.243%	60	1,246	-99.000%
2024-04-10	3.0500	3.3800	3.0000	3.3800	+5.625%	8	1,306	-99.112%
2024-04-09	3.0600	3.2000	3.0600	3.2000	+1.587%	7	1,306	-99.063%
2024-04-08	3.3500	3.6300	3.1500	3.1500	-4.545%	10	1,309	-99.048%
2024-04-05	3.4000	3.4800	3.3000	3.3000	0.000%	10	1,306	-99.091%
2024-04-04	3.3000	3.3000	3.3000	3.3000	+1.538%	1	1,302	-99.091%
2024-04-02	3.2500	3.2500	3.2500	3.2500	+2.524%	1	1,302	-99.077%
2024-04-01	3.1700	3.1700	3.1700	3.1700	+5.667%	1	1,302	-99.054%
2024-03-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,302	-99.000%
2024-03-26	3.1000	3.1000	2.9800	3.0000	+2.389%	6	1,300	-99.000%
2024-03-22	2.9300	2.9300	2.9300	2.9300	+1.034%	4	1,300	-98.976%
2024-03-21	3.0000	3.0000	2.9000	2.9000	-17.143%	2	1,298	-98.966%
2024-03-18	3.5000	3.5000	3.5000	3.5000	-2.778%	38	1,298	-99.143%
2024-03-15	3.4000	3.6000	3.4000	3.6000	+12.500%	52	1,262	-99.167%
2024-03-14	3.4500	3.4500	3.2000	3.2000	-5.882%	29	1,262	-99.063%
2024-03-13	3.4500	3.4500	3.3000	3.4000	+4.294%	17	1,268	-99.118%
2024-03-12	3.3500	3.5000	3.2100	3.2600	-11.892%	67	1,272	-99.080%
2024-03-11	3.7500	3.7500	3.4000	3.7000	+2.778%	34	1,261	-99.189%
2024-03-08	3.4500	3.6500	3.4000	3.6000	+1.408%	262	1,259	-99.167%
2024-03-07	3.7000	3.7000	3.4000	3.5500	+1.429%	126	1,184	-99.155%
2024-03-06	3.3500	3.7000	3.3500	3.5000	-2.778%	151	1,197	-99.143%
2024-03-05	4.0000	4.0000	3.4000	3.6000	+12.500%	57	1,206	-99.167%
2024-03-01	3.1000	3.2000	3.1000	3.2000	0.000%	4	1,205	-99.063%
2024-02-28	3.2000	3.2000	3.2000	3.2000	+0.946%	1	1,204	-99.063%
2024-02-27	3.0500	3.1700	3.0500	3.1700	-2.462%	2	1,203	-99.054%
2024-02-26	3.2500	3.2500	3.2500	3.2500	+1.562%	2	1,201	-99.077%
2024-02-22	3.2000	3.2000	3.2000	3.2000	-8.571%	2	1,199	-99.063%
2024-02-21	3.7000	3.7000	3.4000	3.5000	+1.744%	4	1,197	-99.143%
2024-02-20	3.4400	3.4400	3.4400	3.4400	+12.787%	3	1,195	-99.128%
2024-02-15	3.0500	3.0500	3.0500	3.0500	-14.085%	50	1,192	-99.016%
2024-02-14	3.2000	3.5500	3.2000	3.5500	+7.903%	12	1,157	-99.155%
2024-02-13	3.3000	3.3000	3.2900	3.2900	+6.129%	2	1,147	-99.088%
2024-02-12	3.1000	3.1000	3.1000	3.1000	0.000%	3	1,146	-99.032%
2024-02-09	3.4000	3.4000	3.1000	3.1000	-3.125%	16	1,148	-99.032%
2024-02-08	3.2800	3.3000	3.1000	3.2000	-8.832%	14	1,145	-99.063%
2024-02-07	3.3000	3.5100	3.2500	3.5100	+0.286%	402	1,134	-99.145%
2024-02-06	3.3000	3.6500	3.3000	3.5000	-5.405%	417	733	-99.143%
2024-02-05	3.5100	3.7000	3.5100	3.7000	+1.370%	4	491	-99.189%
2024-02-02	3.6500	3.6500	3.6500	3.6500	-5.195%	26	487	-99.178%
2024-02-01	3.7000	3.8500	3.6000	3.8500	-2.532%	84	487	-99.221%
2024-01-31	3.5000	3.9500	3.5000	3.9500	+14.826%	122	482	-99.241%
2024-01-30	3.4900	3.8200	3.4200	3.4400	-4.972%	27	441	-99.128%
2024-01-26	3.4700	3.6500	3.1200	3.6200	+3.725%	20	419	-99.171%
2024-01-24	3.6500	3.8000	3.4900	3.4900	-12.750%	15	399	-99.140%
2024-01-23	3.9500	4.0500	3.9500	4.0000	+3.093%	345	388	-99.250%
2024-01-22	3.9000	4.2200	3.7300	3.8800	+2.105%	23	50	-99.227%
2024-01-19	3.8000	3.8000	3.8000	3.8000	0.000%	5	34	-99.211%
2024-01-18	3.2500	4.1500	3.2500	3.8000	-5.000%	12	29	-99.211%
2024-01-12	4.5000	4.5500	4.0000	4.0000	-13.978%	6	16	-99.250%
2024-01-11	4.2000	5.0500	4.2000	4.6500	+9.412%	12	16	-99.355%
2024-01-10	4.2000	4.3000	4.2000	4.2500	-2.299%	3	9	-99.294%
2024-01-08	4.5200	4.5500	4.3500	4.3500	0.000%	6	6	-99.310%