Dark

MSFT20261218P300
MSFT Dec 18 2026 300.00 Put (MSFT261218P00300000)
option OPRA

EOD

Sep 29, 2026

0.2300-20.690%(-0.0600)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4400	0.4400	0.1800	0.2300	-20.690%	69	3,596	0.000%
2026-09-28	0.3200	0.3200	0.2900	0.2900	+16.000%	7	3,545	-20.690%
2026-09-24	0.4000	0.4100	0.2400	0.2500	+4.167%	16	3,548	-8.000%
2026-09-23	0.2900	0.2900	0.2400	0.2400	-20.000%	39	3,557	-4.167%
2026-09-22	0.3600	0.4500	0.3000	0.3000	-9.091%	106	3,585	-23.333%
2026-09-21	0.3900	0.3900	0.3200	0.3300	-13.158%	64	3,592	-30.303%
2026-09-18	0.4000	0.4400	0.3800	0.3800	-22.449%	10	3,554	-39.474%
2026-09-17	0.4000	0.4900	0.3800	0.4900	+13.953%	14	3,562	-53.061%
2026-09-16	0.5000	0.5000	0.3000	0.4300	+43.333%	6	3,565	-46.512%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,562	-23.333%
2026-09-14	0.5000	0.5000	0.3200	0.3200	-13.514%	9	3,563	-28.125%
2026-09-11	0.4000	0.4000	0.2800	0.3700	-7.500%	57	3,569	-37.838%
2026-09-10	0.3800	0.4000	0.3600	0.4000	+2.564%	91	3,537	-42.500%
2026-09-09	0.4300	0.4300	0.3900	0.3900	-4.878%	12	3,530	-41.026%
2026-09-08	0.3900	0.4700	0.3400	0.4100	+24.242%	63	3,536	-43.902%
2026-09-04	0.3400	0.4600	0.3300	0.3300	-5.714%	14	3,531	-30.303%
2026-09-03	0.3600	0.3600	0.3300	0.3500	-25.532%	9	3,531	-34.286%
2026-09-02	0.4500	0.4700	0.4500	0.4700	+4.444%	2	3,533	-51.064%
2026-09-01	0.4300	0.4500	0.4300	0.4500	+12.500%	8	3,534	-48.889%
2026-08-31	0.4900	0.4900	0.4000	0.4000	+2.564%	51	3,540	-42.500%
2026-08-28	0.5000	0.5400	0.3900	0.3900	-23.529%	10	3,545	-41.026%
2026-08-27	0.5500	0.5500	0.4900	0.5100	-1.923%	9	3,542	-54.902%
2026-08-26	0.5600	0.5600	0.4900	0.5200	-5.455%	43	3,538	-55.769%
2026-08-25	0.6400	0.6400	0.5500	0.5500	-9.836%	19	3,565	-58.182%
2026-08-24	0.7600	0.8000	0.6100	0.6100	-19.737%	663	3,575	-62.295%
2026-08-21	0.7200	0.7600	0.7200	0.7600	+1.333%	15	3,342	-69.737%
2026-08-20	0.7200	0.7500	0.7200	0.7500	+10.294%	13	3,338	-69.333%
2026-08-19	0.7200	0.7200	0.6800	0.6800	+7.937%	17	3,335	-66.176%
2026-08-17	0.5800	0.6300	0.5600	0.6300	+28.571%	162	3,326	-63.492%
2026-08-14	0.5800	0.5800	0.4900	0.4900	-7.547%	44	3,352	-53.061%
2026-08-13	0.7000	0.7000	0.5300	0.5300	-27.397%	55	3,361	-56.604%
2026-08-12	0.6900	0.7400	0.6900	0.7300	+1.389%	14	3,340	-68.493%
2026-08-11	0.7800	0.7900	0.7100	0.7200	-7.692%	116	3,350	-68.056%
2026-08-10	0.9200	0.9200	0.7200	0.7800	-22.000%	29	3,272	-70.513%
2026-08-07	1.0000	1.0600	0.8900	1.0000	-6.542%	64	3,285	-77.000%
2026-08-06	1.1600	1.1600	1.0700	1.0700	-19.549%	14	3,257	-78.505%
2026-08-05	1.0300	1.3300	1.0300	1.3300	+25.472%	10	3,270	-82.707%
2026-08-04	1.3000	1.3000	1.0400	1.0600	-0.935%	155	3,277	-78.302%
2026-08-03	1.2700	1.4300	0.9100	1.0700	-30.968%	382	3,203	-78.505%
2026-07-31	1.7300	1.7400	1.4500	1.5500	-13.408%	43	3,102	-85.161%
2026-07-30	2.3000	2.3000	1.2000	1.7900	-67.455%	333	3,130	-87.151%
2026-07-29	5.4000	5.5000	4.0000	5.5000	+16.773%	38	3,290	-95.818%
2026-07-28	4.7000	4.7100	4.3400	4.7100	+0.213%	226	3,292	-95.117%
2026-07-27	5.0000	5.2500	4.5700	4.7000	-20.339%	59	3,285	-95.106%
2026-07-24	6.5500	6.5500	5.8000	5.9000	-13.869%	43	3,298	-96.102%
2026-07-23	6.5000	7.4000	6.4000	6.8500	+13.223%	24	3,314	-96.642%
2026-07-22	5.8500	6.1000	5.8500	6.0500	+17.476%	8	3,316	-96.198%
2026-07-21	5.1300	5.2000	5.0000	5.1500	+4.251%	26	3,314	-95.534%
2026-07-20	6.1700	6.1700	4.9400	4.9400	-14.828%	28	3,328	-95.344%
2026-07-17	6.1500	6.5000	5.8000	5.8000	+9.848%	28	3,345	-96.034%
2026-07-16	6.2000	6.2000	5.1000	5.2800	-16.190%	547	3,351	-95.644%
2026-07-15	6.7000	6.7000	5.8500	6.3000	-11.888%	37	2,856	-96.349%
2026-07-14	7.7900	8.0000	6.9200	7.1500	+8.333%	24	2,865	-96.783%
2026-07-13	7.0000	7.1000	6.3000	6.6000	-11.051%	35	2,857	-96.515%
2026-07-10	7.2200	7.4300	6.9000	7.4200	-1.067%	19	2,883	-96.900%
2026-07-09	8.2000	8.2000	7.5000	7.5000	-1.316%	168	2,880	-96.933%
2026-07-08	7.7000	7.7000	7.1000	7.6000	+16.923%	45	2,938	-96.974%
2026-07-07	6.5000	6.8000	6.3900	6.5000	-10.959%	18	2,930	-96.462%
2026-07-06	7.0500	7.9000	6.9000	7.3000	+1.389%	264	2,929	-96.849%
2026-07-02	7.5000	7.5000	6.8900	7.2000	-1.370%	76	2,945	-96.806%
2026-07-01	8.4300	8.4300	7.2000	7.3000	-22.340%	65	2,945	-96.849%
2026-06-30	9.5000	9.5600	9.2500	9.4000	-8.293%	104	2,976	-97.553%
2026-06-29	8.8700	10.2500	8.5200	10.2500	+7.781%	69	2,962	-97.756%
2026-06-26	11.5000	11.5000	9.2300	9.5100	-23.798%	84	2,943	-97.581%
2026-06-25	10.0500	13.2500	10.0000	12.4800	+31.230%	477	2,955	-98.157%
2026-06-24	8.0400	9.5100	7.6000	9.5100	+18.137%	66	2,620	-97.581%
2026-06-23	8.5000	8.5000	8.0500	8.0500	-12.784%	21	2,600	-97.143%
2026-06-22	8.7000	9.5000	7.8000	9.2300	+15.375%	76	2,594	-97.508%
2026-06-18	8.0000	8.3500	7.6700	8.0000	+1.394%	92	2,561	-97.125%
2026-06-17	6.6000	8.0500	6.4000	7.8900	+30.413%	90	2,561	-97.085%
2026-06-16	6.0500	6.2300	6.0200	6.0500	+9.206%	150	2,561	-96.198%
2026-06-15	6.3000	6.4600	5.5000	5.5400	-20.288%	53	2,555	-95.848%
2026-06-12	7.8500	8.0000	6.9500	6.9500	-4.533%	64	2,551	-96.691%
2026-06-11	6.5500	7.5000	6.5500	7.2800	+18.374%	325	2,525	-96.841%
2026-06-10	6.2000	6.2000	5.7600	6.1500	+7.895%	88	2,686	-96.260%
2026-06-09	5.3000	6.0500	4.9500	5.7000	+17.526%	20	2,648	-95.965%
2026-06-08	4.8000	4.8500	4.7000	4.8500	+14.118%	63	2,644	-95.258%
2026-06-05	4.2500	4.2500	4.2300	4.2500	+11.257%	5	2,618	-94.588%
2026-06-04	3.8000	3.8300	3.7300	3.8200	-7.952%	16	2,616	-93.979%
2026-06-03	3.7800	4.2100	3.7800	4.1500	+18.571%	18	2,626	-94.458%
2026-06-02	3.3500	3.5000	3.3500	3.5000	+32.075%	9	2,632	-93.429%
2026-06-01	2.6400	2.7500	2.5500	2.6500	-11.371%	123	2,626	-91.321%
2026-05-29	3.4900	3.6000	2.9900	2.9900	-23.333%	215	2,542	-92.308%
2026-05-28	4.4000	4.4400	3.8900	3.9000	-17.021%	588	2,367	-94.103%
2026-05-27	4.7500	4.7500	4.5500	4.7000	+2.174%	22	2,143	-95.106%
2026-05-26	5.0000	5.0000	4.4000	4.6000	+3.371%	35	2,150	-95.000%
2026-05-22	4.4000	4.6400	4.3900	4.4500	-3.261%	16	2,149	-94.831%
2026-05-21	4.1600	4.6900	4.1600	4.6000	0.000%	30	2,151	-95.000%
2026-05-20	5.0500	5.0900	4.6000	4.6000	-3.158%	25	2,151	-95.000%
2026-05-19	4.2800	4.7500	4.2800	4.7500	-1.042%	33	2,462	-95.158%
2026-05-18	4.9000	5.0600	4.8000	4.8000	+5.727%	307	2,462	-95.208%
2026-05-15	5.0100	5.1000	4.4000	4.5400	-16.697%	49	2,462	-94.934%
2026-05-14	5.6500	5.7500	5.2500	5.4500	-3.540%	11	2,435	-95.780%
2026-05-13	5.7200	5.9500	5.5700	5.6500	+7.619%	8	2,434	-95.929%
2026-05-12	5.0000	5.3000	5.0000	5.2500	+3.960%	11	2,434	-95.619%
2026-05-11	5.2900	5.3000	5.0500	5.0500	+5.428%	22	2,434	-95.446%
2026-05-08	4.8000	4.9400	4.6000	4.7900	+8.864%	14	2,433	-95.198%
2026-05-07	4.5000	4.5000	4.1000	4.4000	-6.383%	253	2,431	-94.773%
2026-05-06	5.1100	5.1100	4.5700	4.7000	-2.893%	20	2,413	-95.106%
2026-05-05	4.7800	5.0000	4.7500	4.8400	+1.895%	15	2,423	-95.248%
2026-05-04	5.0500	5.0500	4.6500	4.7500	-2.062%	71	2,429	-95.158%
2026-05-01	5.0500	5.1500	4.8200	4.8500	-11.009%	41	2,433	-95.258%
2026-04-30	5.4000	6.2200	5.3200	5.4500	+6.863%	531	2,433	-95.780%
2026-04-29	5.0000	5.4000	5.0000	5.1000	+0.592%	26	2,229	-95.490%
2026-04-28	5.5800	5.5800	5.0000	5.0700	-6.972%	28	2,226	-95.464%
2026-04-27	5.6300	5.6700	5.3500	5.4500	+0.554%	20	2,226	-95.780%
2026-04-24	5.9000	5.9000	5.4000	5.4200	-12.581%	18	2,226	-95.756%
2026-04-23	5.0500	6.2000	5.0500	6.2000	+36.264%	62	2,223	-96.290%
2026-04-22	4.8200	4.8200	4.4500	4.5500	-9.363%	12	2,218	-94.945%
2026-04-21	5.3000	5.3300	5.0000	5.0200	-9.550%	11	2,224	-95.418%
2026-04-20	5.4400	5.7300	5.4400	5.5500	0.000%	11	2,224	-95.856%
2026-04-17	5.7100	5.7100	5.1000	5.5500	-9.756%	131	2,232	-95.856%
2026-04-16	6.1000	6.6000	6.1000	6.1500	-10.480%	33	2,332	-96.260%
2026-04-15	7.9800	7.9800	6.5500	6.8700	-22.809%	269	2,343	-96.652%
2026-04-14	9.1300	9.1500	8.6000	8.9000	-12.488%	36	2,504	-97.416%
2026-04-13	11.4400	11.5500	10.1500	10.1700	-11.872%	90	2,502	-97.738%
2026-04-10	10.8500	11.6000	10.8500	11.5400	+3.405%	34	2,463	-98.007%
2026-04-09	11.3000	11.8000	10.8500	11.1600	+1.918%	115	2,457	-97.939%
2026-04-08	9.9400	11.4000	9.5000	10.9500	-7.983%	69	2,449	-97.900%
2026-04-07	12.0000	12.4000	11.7800	11.9000	+3.478%	87	2,447	-98.067%
2026-04-06	11.8400	12.6000	11.4000	11.5000	-5.350%	37	2,443	-98.000%
2026-04-02	13.4000	13.4000	12.0500	12.1500	-2.800%	37	2,438	-98.107%
2026-04-01	12.2000	12.6200	12.1000	12.5000	+0.806%	27	2,438	-98.160%
2026-03-31	14.0000	14.2500	12.4000	12.4000	-22.500%	15	2,427	-98.145%
2026-03-30	14.5000	16.0000	14.0200	16.0000	0.000%	277	2,422	-98.563%
2026-03-27	15.1000	16.1800	15.0300	16.0000	+12.045%	131	2,454	-98.563%
2026-03-26	12.6500	14.2900	12.2500	14.2800	+12.441%	67	2,435	-98.389%
2026-03-25	12.0000	12.7100	11.4000	12.7000	+2.419%	43	2,377	-98.189%
2026-03-24	12.0000	12.5700	11.9000	12.4000	+16.432%	397	2,369	-98.145%
2026-03-23	10.9000	10.9100	10.5000	10.6500	-13.415%	14	2,320	-97.840%
2026-03-20	10.7500	12.3000	10.6100	12.3000	+23.618%	891	2,318	-98.130%
2026-03-19	10.0000	10.2500	9.7500	9.9500	+3.109%	112	1,507	-97.688%
2026-03-18	9.0000	9.6500	8.9500	9.6500	+12.209%	20	1,504	-97.617%
2026-03-17	8.7500	8.7500	8.4300	8.6000	-4.762%	26	1,495	-97.326%
2026-03-16	9.3500	9.3500	8.9000	9.0300	-11.034%	13	1,504	-97.453%
2026-03-13	9.7800	10.1500	9.7500	10.1500	+10.929%	18	1,504	-97.734%
2026-03-12	9.0000	9.1500	8.8500	9.1500	0.000%	18	1,498	-97.486%
2026-03-11	8.9700	9.3000	8.9700	9.1500	+0.882%	15	1,512	-97.486%
2026-03-10	8.9000	9.0700	8.9000	9.0700	+1.341%	2	1,499	-97.464%
2026-03-09	9.5000	9.5500	8.9500	8.9500	-4.278%	436	1,500	-97.430%
2026-03-06	8.9200	9.4300	8.9200	9.3500	+9.357%	5	1,387	-97.540%
2026-03-05	8.5000	8.6300	8.1500	8.5500	+4.779%	14	1,388	-97.310%
2026-03-04	8.5700	8.5700	8.1600	8.1600	-10.624%	6	1,394	-97.181%
2026-03-03	10.5000	10.5400	8.8500	9.1300	-4.398%	24	1,396	-97.481%
2026-03-02	10.3500	10.4000	9.2300	9.5500	-9.048%	23	1,412	-97.592%
2026-02-27	10.2000	10.5000	9.9500	10.5000	+15.258%	77	1,414	-97.810%
2026-02-26	8.7500	9.1100	8.4000	9.1100	+1.222%	25	1,415	-97.475%
2026-02-25	9.8400	9.8900	8.9500	9.0000	-13.876%	50	1,395	-97.444%
2026-02-24	11.3000	11.5700	10.4000	10.4500	-7.522%	31	1,395	-97.799%
2026-02-23	10.1000	11.3700	10.1000	11.3000	+22.826%	107	1,376	-97.965%
2026-02-20	8.9400	9.2000	8.9400	9.2000	-1.814%	9	1,349	-97.500%
2026-02-19	8.8500	9.4000	8.8000	9.3700	+5.281%	31	1,352	-97.545%
2026-02-18	9.2500	9.2500	8.4500	8.9000	-5.920%	13	1,354	-97.416%
2026-02-17	9.7200	10.1000	9.3000	9.4600	-0.942%	637	1,349	-97.569%
2026-02-13	9.5000	9.5500	9.2200	9.5500	+2.688%	17	893	-97.592%
2026-02-12	8.7500	9.3000	8.5500	9.3000	+9.799%	20	893	-97.527%
2026-02-11	7.2700	8.8800	7.2700	8.4700	+16.828%	36	886	-97.285%
2026-02-10	6.9000	7.2500	6.7200	7.2500	-2.685%	6	857	-96.828%
2026-02-09	8.2500	8.2500	7.1500	7.4500	-17.222%	22	860	-96.913%
2026-02-06	10.0000	10.0100	9.0000	9.0000	-13.628%	120	866	-97.444%
2026-02-05	7.8400	10.4300	7.8400	10.4200	+54.370%	92	758	-97.793%
2026-02-04	7.1000	7.1000	6.6000	6.7500	-7.534%	5	779	-96.593%
2026-02-03	6.4000	7.6000	6.4000	7.3000	+21.667%	40	777	-96.849%
2026-02-02	5.8000	6.0000	5.5000	6.0000	0.000%	14	766	-96.167%
2026-01-30	5.3500	6.1500	5.2000	6.0000	+1.180%	43	764	-96.167%
2026-01-29	5.4500	6.7000	5.4500	5.9300	+80.793%	246	753	-96.121%
2026-01-28	3.2500	3.3500	3.2500	3.2800	+5.806%	17	623	-92.988%
2026-01-27	3.4500	3.4500	3.1000	3.1000	-12.676%	15	623	-92.581%
2026-01-26	3.6000	3.6000	3.5500	3.5500	-4.054%	2	617	-93.521%
2026-01-23	4.1000	4.1000	3.6500	3.7000	-22.917%	4	617	-93.784%
2026-01-21	4.5000	5.2000	4.5000	4.8000	+11.628%	29	617	-95.208%
2026-01-20	4.3000	4.3000	4.3000	4.3000	+2.625%	4	615	-94.651%
2026-01-14	4.1900	4.1900	4.1900	4.1900	+7.436%	1	619	-94.511%
2026-01-13	3.5400	3.9000	3.5400	3.9000	+16.418%	2	619	-94.103%
2026-01-12	3.3500	3.3500	3.3500	3.3500	-1.471%	1	618	-93.134%
2026-01-09	3.4000	3.4000	3.4000	3.4000	-3.409%	18	619	-93.235%
2026-01-06	3.7700	3.7700	3.5200	3.5200	-0.845%	3	619	-93.466%
2026-01-05	4.0000	4.0000	3.5500	3.5500	-14.458%	14	618	-93.521%
2026-01-02	4.1000	4.1500	4.1000	4.1500	+22.059%	2	614	-94.458%
2025-12-31	3.3700	3.4000	3.3700	3.4000	+4.615%	3	613	-93.235%
2025-12-30	3.5000	3.5000	3.2500	3.2500	-7.407%	14	613	-92.923%
2025-12-23	3.5100	3.5100	3.5100	3.5100	-13.333%	1	609	-93.447%
2025-12-22	4.0500	4.0500	4.0500	4.0500	+8.000%	5	615	-94.321%
2025-12-19	3.7500	3.7500	3.7500	3.7500	+4.167%	1	615	-93.867%
2025-12-18	3.6200	3.6200	3.6000	3.6000	-14.286%	3	616	-93.611%
2025-12-17	4.2000	4.2000	4.2000	4.2000	-5.618%	2	615	-94.524%
2025-12-15	4.4900	4.6500	4.4500	4.4500	-2.198%	11	614	-94.831%
2025-12-12	4.6000	4.6000	4.5000	4.5500	-1.728%	163	616	-94.945%
2025-12-10	4.4900	4.8000	4.4900	4.6300	+15.750%	6	511	-95.032%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+3.896%	11	509	-94.250%
2025-12-08	3.8000	3.8500	3.8000	3.8500	-15.385%	3	508	-94.026%
2025-12-04	4.5500	4.5500	4.5500	4.5500	+6.557%	1	507	-94.945%
2025-12-03	4.2500	4.2700	4.2500	4.2700	+11.198%	3	507	-94.614%
2025-12-02	3.8400	3.8400	3.8400	3.8400	-1.538%	1	507	-94.010%
2025-12-01	3.9700	3.9700	3.9000	3.9000	-9.302%	6	506	-94.103%
2025-11-26	4.2000	4.3000	4.1500	4.3000	-24.561%	3	509	-94.651%
2025-11-21	5.2500	5.7000	5.2500	5.7000	+5.948%	6	509	-95.965%
2025-11-20	3.9400	5.3800	3.9400	5.3800	+19.290%	25	508	-95.725%
2025-11-19	4.5100	4.5100	4.5100	4.5100	+2.036%	1	516	-94.900%
2025-11-18	4.9200	4.9200	4.4200	4.4200	+24.507%	3	516	-94.796%
2025-11-13	3.5500	3.5500	3.5500	3.5500	-7.792%	2	514	-93.521%
2025-11-12	3.8500	3.8500	3.8500	3.8500	+5.479%	1	514	-94.026%
2025-11-11	3.6500	3.6500	3.6500	3.6500	-9.877%	2	513	-93.699%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+15.714%	5	512	-94.321%
2025-11-05	3.4800	3.5000	3.4800	3.5000	+9.375%	4	514	-93.429%
2025-11-03	3.2000	3.2000	3.2000	3.2000	+3.560%	1	509	-92.813%
2025-10-30	3.0900	3.0900	3.0900	3.0900	+7.292%	6	509	-92.557%
2025-10-29	2.8800	2.8800	2.8800	2.8800	+4.348%	5	508	-92.014%
2025-10-28	2.7600	2.7600	2.7600	2.7600	-8.609%	1	505	-91.667%
2025-10-27	3.0200	3.0200	3.0200	3.0200	-5.031%	5	510	-92.384%
2025-10-24	3.1800	3.1800	3.1800	3.1800	-10.423%	5	510	-92.767%
2025-10-22	3.5400	3.7000	3.5400	3.5500	+2.899%	5	505	-93.521%
2025-10-21	3.4500	3.4500	3.4500	3.4500	-16.867%	1	504	-93.333%
2025-10-17	4.1500	4.1500	4.1500	4.1500	+22.059%	1	503	-94.458%
2025-10-08	3.4000	3.4000	3.4000	3.4000	-2.857%	2	503	-93.235%
2025-10-02	3.4500	3.5000	3.4500	3.5000	+3.550%	5	503	-93.429%
2025-09-30	3.2600	3.3800	3.2600	3.3800	-1.458%	2	498	-93.195%
2025-09-29	3.2600	3.4300	3.2600	3.4300	+5.538%	2	498	-93.294%
2025-09-26	3.2500	3.2500	3.2500	3.2500	-12.162%	4	498	-92.923%
2025-09-18	3.6000	3.7000	3.6000	3.7000	0.000%	2	500	-93.784%
2025-09-16	3.6200	3.7000	3.6200	3.7000	-1.333%	4	502	-93.784%
2025-09-12	3.7500	3.7500	3.7500	3.7500	-6.484%	2	501	-93.867%
2025-09-10	4.0100	4.0100	4.0100	4.0100	-1.474%	7	499	-94.264%
2025-09-08	4.0700	4.0700	4.0700	4.0700	+2.519%	5	506	-94.349%
2025-09-03	3.9700	3.9700	3.9700	3.9700	-7.026%	5	501	-94.207%
2025-09-02	4.1200	4.2700	4.1200	4.2700	+11.488%	2	496	-94.614%
2025-08-29	3.8300	3.8300	3.8300	3.8300	-7.264%	5	500	-93.995%
2025-08-26	3.9500	4.1300	3.9500	4.1300	-0.482%	9	500	-94.431%
2025-08-20	4.1500	4.1500	4.1500	4.1500	+25.758%	1	495	-94.458%
2025-08-13	3.3000	3.4000	3.3000	3.3000	-16.667%	13	494	-93.030%
2025-08-07	3.9600	3.9600	3.9600	3.9600	+8.493%	5	503	-94.192%
2025-08-05	3.6500	3.6500	3.6500	3.6500	+5.797%	1	498	-93.699%
2025-08-04	3.4500	3.4500	3.4500	3.4500	-12.658%	5	497	-93.333%
2025-08-01	3.3500	3.9500	3.3500	3.9500	+23.438%	2	494	-94.177%
2025-07-31	3.0000	3.2000	3.0000	3.2000	-12.807%	8	494	-92.813%
2025-07-30	3.6700	3.6700	3.6700	3.6700	-8.706%	1	500	-93.733%
2025-07-29	3.9000	4.0200	3.9000	4.0200	+0.249%	6	500	-94.279%
2025-07-28	4.0100	4.0100	4.0100	4.0100	-2.195%	5	496	-94.264%
2025-07-24	4.0300	4.1000	4.0300	4.1000	-7.029%	2	491	-94.390%
2025-07-23	4.4100	4.4100	4.4100	4.4100	+3.765%	3	493	-94.785%
2025-07-15	4.2500	4.2500	4.2500	4.2500	-4.494%	1	490	-94.588%
2025-07-14	4.4500	4.4500	4.4500	4.4500	0.000%	1	490	-94.831%
2025-07-11	4.4500	4.4500	4.4500	4.4500	-4.301%	2	491	-94.831%
2025-07-09	4.9400	4.9400	4.6500	4.6500	-3.125%	6	489	-95.054%
2025-07-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	495	-95.208%
2025-07-07	5.0000	5.0000	5.0000	5.0000	-5.303%	2	495	-95.400%
2025-07-02	5.2600	5.2800	5.2600	5.2800	-1.308%	21	493	-95.644%
2025-07-01	5.3500	5.3500	5.3500	5.3500	-3.604%	1	472	-95.701%
2025-06-27	5.5000	5.5500	5.5000	5.5500	-2.289%	2	472	-95.856%
2025-06-26	5.8000	5.8000	5.6500	5.6800	-5.333%	5	472	-95.951%
2025-06-25	6.1400	6.1400	6.0000	6.0000	-2.439%	3	473	-96.167%
2025-06-24	6.2400	6.2400	6.1500	6.1500	-7.796%	2	472	-96.260%
2025-06-23	6.6700	6.6700	6.6700	6.6700	-5.390%	1	471	-96.552%
2025-06-20	7.1400	7.1400	7.0500	7.0500	-4.082%	4	471	-96.738%
2025-06-17	7.2200	7.4400	7.1500	7.3500	+2.083%	6	470	-96.871%
2025-06-13	7.2000	7.2000	7.2000	7.2000	+3.004%	26	468	-96.806%
2025-06-12	6.9400	6.9900	6.9400	6.9900	-0.143%	3	468	-96.710%
2025-06-11	6.8900	7.0000	6.8000	7.0000	-2.098%	35	468	-96.714%
2025-06-10	7.2900	7.2900	7.1000	7.1500	0.000%	58	460	-96.783%
2025-06-09	7.2400	7.2400	7.1000	7.1500	0.000%	8	409	-96.783%
2025-06-06	7.0100	7.2400	7.0100	7.1500	-3.378%	14	408	-96.783%
2025-06-05	7.4000	7.4000	7.4000	7.4000	-4.639%	1	402	-96.892%
2025-06-04	7.7000	7.7600	7.6200	7.7600	-0.513%	12	401	-97.036%
2025-06-03	7.8400	7.8400	7.8000	7.8000	-5.455%	2	401	-97.051%
2025-06-02	8.3400	8.3400	8.2500	8.2500	-1.786%	2	400	-97.212%
2025-05-29	8.4000	8.4000	8.4000	8.4000	0.000%	3	400	-97.262%
2025-05-27	8.5400	8.5400	8.4000	8.4000	-3.670%	4	400	-97.262%
2025-05-22	8.8400	8.8400	8.7200	8.7200	-2.022%	2	400	-97.362%
2025-05-21	8.5900	8.9000	8.4500	8.9000	+9.741%	18	400	-97.416%
2025-05-19	8.2000	8.2400	8.1000	8.1100	-5.146%	55	386	-97.164%
2025-05-15	8.5500	8.5500	8.5500	8.5500	-0.581%	10	420	-97.310%
2025-05-14	8.6000	8.6000	8.6000	8.6000	-3.587%	2	410	-97.326%
2025-05-13	8.9200	8.9200	8.9200	8.9200	-0.889%	1	412	-97.422%
2025-05-12	9.4000	9.4000	9.0000	9.0000	-15.888%	8	412	-97.444%
2025-05-09	10.7000	10.7000	10.7000	10.7000	-0.926%	2	418	-97.850%
2025-05-05	10.4900	10.8000	10.4900	10.8000	+2.079%	3	417	-97.870%
2025-05-02	10.5800	10.5800	10.5800	10.5800	+0.762%	2	416	-97.826%
2025-05-01	10.0000	10.8500	10.0000	10.5000	-35.976%	39	416	-97.810%
2025-04-30	16.4000	16.4000	16.4000	16.4000	+10.661%	1	442	-98.598%
2025-04-29	14.6000	14.8400	14.6000	14.8200	-4.078%	3	441	-98.448%
2025-04-28	14.9900	15.5000	14.9500	15.4500	+1.511%	54	441	-98.511%
2025-04-25	15.2200	15.2200	15.2200	15.2200	-10.312%	2	441	-98.489%
2025-04-23	16.8800	16.9700	16.8800	16.9700	-5.196%	2	442	-98.645%
2025-04-16	17.9000	17.9000	17.9000	17.9000	+5.294%	1	443	-98.715%
2025-04-10	17.0000	17.0000	17.0000	17.0000	+8.974%	1	442	-98.647%
2025-04-09	23.8000	23.8000	15.6000	15.6000	-31.579%	5	442	-98.526%
2025-04-08	22.8000	22.8000	22.8000	22.8000	-6.018%	1	444	-98.991%
2025-04-07	26.3000	26.3000	21.0000	24.2600	+11.797%	6	440	-99.052%
2025-04-04	21.6100	21.7000	20.3500	21.7000	+23.295%	14	440	-98.940%
2025-04-03	17.6000	17.6000	17.6000	17.6000	+4.142%	1	444	-98.693%
2025-03-31	16.9000	16.9000	16.9000	16.9000	+14.966%	1	443	-98.639%
2025-03-28	14.7000	14.7000	14.7000	14.7000	+0.892%	2	443	-98.435%
2025-03-21	14.8800	14.8800	14.5700	14.5700	-1.153%	4	442	-98.421%
2025-03-17	14.7400	14.7400	14.7400	14.7400	-10.395%	1	442	-98.440%
2025-03-13	15.9300	16.4500	15.9300	16.4500	-0.904%	3	441	-98.602%
2025-03-11	16.6000	16.6000	16.6000	16.6000	-3.376%	3	441	-98.614%
2025-03-10	16.2000	17.1800	16.2000	17.1800	+7.712%	18	441	-98.661%
2025-03-07	15.9500	15.9500	15.9500	15.9500	+12.721%	4	437	-98.558%
2025-03-06	13.4000	14.1500	13.4000	14.1500	+5.283%	8	444	-98.375%
2025-03-05	13.4400	13.4400	13.4400	13.4400	-5.018%	5	444	-98.289%
2025-03-04	15.5000	15.5000	13.9800	14.1500	+4.274%	16	444	-98.375%
2025-03-03	13.5700	13.5700	13.5700	13.5700	+0.148%	5	433	-98.305%
2025-02-27	13.3300	13.5500	13.3300	13.5500	+10.522%	5	433	-98.303%
2025-02-26	12.2800	12.2800	12.2600	12.2600	-4.517%	8	429	-98.124%
2025-02-25	12.3000	12.8400	12.2500	12.8400	+8.814%	48	389	-98.209%
2025-02-24	11.8000	11.8000	11.8000	11.8000	+10.487%	2	389	-98.051%
2025-02-18	10.6800	10.6800	10.6800	10.6800	-1.567%	2	389	-97.846%
2025-02-14	10.8500	10.8500	10.8500	10.8500	+0.743%	4	390	-97.880%
2025-02-12	10.7700	10.7700	10.7700	10.7700	+1.127%	1	390	-97.864%
2025-02-10	10.7000	10.8000	10.6500	10.6500	-3.182%	15	391	-97.840%
2025-02-07	10.8000	11.2000	10.8000	11.0000	+2.804%	8	396	-97.909%
2025-02-05	10.6000	10.7000	10.6000	10.7000	+2.392%	2	393	-97.850%
2025-02-04	10.4500	10.4500	10.4500	10.4500	-5.515%	2	392	-97.799%
2025-02-03	11.0600	11.0600	11.0600	11.0600	+7.379%	1	394	-97.920%
2025-01-31	11.0500	11.1900	10.3000	10.3000	-2.830%	6	395	-97.767%
2025-01-30	9.9500	10.6000	9.9500	10.6000	+12.766%	4	395	-97.830%
2025-01-27	10.1000	10.1000	9.4000	9.4000	+15.337%	2	395	-97.553%
2025-01-24	8.1000	8.1500	8.0500	8.1500	-16.667%	6	396	-97.178%
2025-01-17	9.7800	9.7800	9.7800	9.7800	-8.169%	2	397	-97.648%
2025-01-15	10.7000	10.7000	10.4500	10.6500	-10.127%	3	397	-97.840%
2025-01-14	11.2200	11.8500	11.2200	11.8500	+3.493%	2	398	-98.059%
2025-01-13	11.4500	11.4500	11.4500	11.4500	+9.569%	10	400	-97.991%
2025-01-10	11.5500	11.5500	10.4500	10.4500	-0.948%	16	410	-97.799%
2025-01-08	10.7300	10.7300	10.5500	10.5500	+8.539%	2	405	-97.820%
2025-01-06	9.7200	9.7200	9.7200	9.7200	-13.982%	1	406	-97.634%
2025-01-02	11.3000	11.3000	11.3000	11.3000	+18.947%	1	406	-97.965%
2024-12-26	9.5000	9.5000	9.5000	9.5000	-7.767%	1	405	-97.579%
2024-12-23	10.3000	10.3000	10.3000	10.3000	+5.102%	1	406	-97.767%
2024-12-19	9.8000	9.8000	9.8000	9.8000	+7.338%	1	405	-97.653%
2024-12-18	8.8500	9.1300	8.8500	9.1300	+9.604%	2	405	-97.481%
2024-12-17	8.3300	8.3300	8.3300	8.3300	-4.032%	1	404	-97.239%
2024-12-13	8.6500	8.6800	8.6500	8.6800	+4.578%	6	404	-97.350%
2024-12-12	8.7000	8.7000	8.3000	8.3000	-9.290%	2	404	-97.229%
2024-12-06	9.3500	9.3500	9.1500	9.1500	-1.824%	6	403	-97.486%
2024-12-04	9.3200	9.3200	9.3200	9.3200	-4.898%	5	405	-97.532%
2024-12-03	9.8000	9.8000	9.8000	9.8000	+2.618%	1	408	-97.653%
2024-12-02	9.6000	9.6000	9.5500	9.5500	-1.546%	5	409	-97.592%
2024-11-26	9.7500	9.7500	9.7000	9.7000	-9.346%	7	413	-97.629%
2024-11-25	10.7000	10.7000	10.7000	10.7000	-5.644%	1	420	-97.850%
2024-11-21	11.3400	11.3400	11.3400	11.3400	-0.701%	1	421	-97.972%
2024-11-20	11.5000	11.8500	11.4200	11.4200	+2.422%	15	420	-97.986%
2024-11-19	11.1700	11.1700	11.1500	11.1500	-3.212%	2	419	-97.937%
2024-11-15	10.8000	11.5800	10.8000	11.5200	+9.714%	18	418	-98.003%
2024-11-08	10.5000	10.5000	10.5000	10.5000	+5.528%	56	413	-97.810%
2024-11-07	10.4700	10.4700	9.9500	9.9500	-9.545%	18	431	-97.688%
2024-11-06	11.7500	11.7500	10.8000	11.0000	-14.530%	23	444	-97.909%
2024-11-05	12.4300	12.8700	12.4300	12.8700	+1.339%	4	466	-98.213%
2024-11-01	12.8000	12.8000	12.6500	12.7000	-6.755%	28	468	-98.189%
2024-10-31	12.9000	14.0000	12.9000	13.6200	+24.954%	28	468	-98.311%
2024-10-30	10.9600	10.9600	10.9000	10.9000	-11.884%	2	463	-97.890%
2024-10-24	12.3700	12.3700	12.3700	12.3700	+3.950%	10	465	-98.141%
2024-10-23	11.7500	11.9000	11.7500	11.9000	+0.422%	2	455	-98.067%
2024-10-22	11.8500	11.8500	11.8500	11.8500	-8.846%	1	457	-98.059%
2024-10-15	13.0000	13.0000	13.0000	13.0000	0.000%	28	457	-98.231%
2024-10-14	13.0000	13.0000	13.0000	13.0000	-2.256%	1	429	-98.231%
2024-10-09	13.2700	13.3000	13.1500	13.3000	-9.831%	9	430	-98.271%
2024-10-07	13.8000	14.7500	13.7500	14.7500	+6.884%	11	429	-98.441%
2024-10-04	13.8000	13.8000	13.8000	13.8000	-2.473%	2	420	-98.333%
2024-10-03	14.1500	14.1500	14.1500	14.1500	+1.652%	1	419	-98.375%
2024-10-02	13.8400	13.9200	13.8400	13.9200	+3.111%	2	418	-98.348%
2024-10-01	14.0700	14.1100	13.5000	13.5000	+10.204%	3	417	-98.296%
2024-09-26	12.2500	12.2500	12.2500	12.2500	0.000%	1	416	-98.122%
2024-09-25	12.5000	12.5000	12.2500	12.2500	-4.521%	11	416	-98.122%
2024-09-24	12.8300	12.8300	12.8300	12.8300	+3.468%	1	416	-98.207%
2024-09-23	12.4000	12.4000	12.4000	12.4000	-2.054%	1	416	-98.145%
2024-09-20	12.5000	12.7000	12.5000	12.6600	+3.770%	14	416	-98.183%
2024-09-19	11.6300	12.5000	11.6300	12.2000	-7.436%	11	416	-98.115%
2024-09-17	12.5000	13.1800	12.2000	13.1800	-1.568%	74	416	-98.255%
2024-09-16	12.6700	13.3900	12.6700	13.3900	+1.057%	12	380	-98.282%
2024-09-13	13.3000	13.3000	13.2500	13.2500	-2.069%	4	368	-98.264%