Dark

MSFT20261218P320
MSFT Dec 18 2026 320.00 Put (MSFT261218P00320000)
option OPRA

EOD

Sep 29, 2026

0.4200+10.526%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3800	0.4200	0.3800	0.4200	+10.526%	2	7,620	0.000%
2026-09-28	0.3800	0.3800	0.3800	0.3800	-15.556%	3	7,620	+10.526%
2026-09-25	0.5000	0.5000	0.4500	0.4500	+18.421%	2	7,620	-6.667%
2026-09-24	0.3800	0.3800	0.3800	0.3800	-9.524%	10	7,620	+10.526%
2026-09-23	0.4100	0.4200	0.4100	0.4200	-25.000%	10	7,620	0.000%
2026-09-22	0.4500	0.5600	0.4500	0.5600	+14.286%	4	7,620	-25.000%
2026-09-21	0.4900	0.4900	0.4900	0.4900	-18.333%	5	7,620	-14.286%
2026-09-18	0.6000	0.6100	0.5300	0.6000	-9.091%	5	7,618	-30.000%
2026-09-17	0.6000	0.6600	0.6000	0.6600	+3.125%	10	7,620	-36.364%
2026-09-16	0.5500	0.6400	0.5400	0.6400	+10.345%	23	7,627	-34.375%
2026-09-15	0.5800	0.5800	0.5800	0.5800	+1.754%	1	7,621	-27.586%
2026-09-14	0.5100	0.5700	0.5100	0.5700	-13.636%	27	7,621	-26.316%
2026-09-11	0.5100	0.6600	0.5100	0.6600	-2.941%	16	7,603	-36.364%
2026-09-10	0.6800	0.6800	0.6800	0.6800	+6.250%	6	7,593	-38.235%
2026-09-09	0.5500	0.6400	0.5500	0.6400	+4.918%	12	7,594	-34.375%
2026-09-08	0.7600	0.7600	0.6100	0.6100	+10.909%	11	7,584	-31.148%
2026-09-04	0.5200	0.5500	0.5200	0.5500	-16.667%	9	7,566	-23.636%
2026-09-03	0.6000	0.6600	0.4500	0.6600	-2.941%	13	7,566	-36.364%
2026-09-02	0.6800	0.6800	0.6800	0.6800	-4.225%	1	7,572	-38.235%
2026-09-01	0.7300	0.7300	0.7100	0.7100	+18.333%	2	7,571	-40.845%
2026-08-31	0.6200	0.6200	0.6000	0.6000	-3.226%	2	7,571	-30.000%
2026-08-28	0.6500	0.7000	0.6200	0.6200	-20.513%	5	7,572	-32.258%
2026-08-27	0.8900	0.8900	0.7000	0.7800	-2.500%	8	7,577	-46.154%
2026-08-26	0.8300	0.8300	0.8000	0.8000	-13.043%	57	7,580	-47.500%
2026-08-25	1.0300	1.0300	0.9200	0.9200	-7.071%	75	7,608	-54.348%
2026-08-24	1.1000	1.1000	0.9900	0.9900	-15.385%	12	7,616	-57.576%
2026-08-21	1.1500	1.1700	1.1500	1.1700	-0.847%	3	7,626	-64.103%
2026-08-20	1.1900	1.1900	1.1600	1.1800	+5.357%	18	7,623	-64.407%
2026-08-19	1.1600	1.1600	1.1200	1.1200	-2.609%	12	7,612	-62.500%
2026-08-18	1.1500	1.1500	1.1500	1.1500	+11.650%	3	7,602	-63.478%
2026-08-17	0.9300	1.0700	0.8600	1.0300	+22.619%	10	7,601	-59.223%
2026-08-14	0.8700	0.8700	0.8400	0.8400	-3.448%	14	7,598	-50.000%
2026-08-13	1.0700	1.0700	0.8500	0.8700	-18.692%	190	7,602	-51.724%
2026-08-12	1.1100	1.1100	1.0600	1.0700	0.000%	21	7,762	-60.748%
2026-08-11	1.1500	1.1500	1.0700	1.0700	-7.759%	28	7,767	-60.748%
2026-08-10	1.2900	1.2900	1.1100	1.1600	-19.444%	33	7,772	-63.793%
2026-08-07	1.4200	1.4400	1.3700	1.4400	-5.263%	37	7,772	-70.833%
2026-08-06	1.5800	1.5800	1.5200	1.5200	-7.879%	2	7,773	-72.368%
2026-08-05	1.5900	1.6900	1.5900	1.6500	-2.941%	19	7,773	-74.545%
2026-08-04	1.6800	1.7000	1.5900	1.7000	-1.734%	19	7,787	-75.294%
2026-08-03	1.8800	1.9200	1.6100	1.7300	-24.783%	307	7,794	-75.723%
2026-07-31	2.9600	2.9600	2.3000	2.3000	-18.440%	100	7,839	-81.739%
2026-07-30	3.3000	3.3000	2.3000	2.8200	-59.012%	510	7,870	-85.106%
2026-07-29	8.2000	8.2000	6.8800	6.8800	-14.000%	73	7,815	-93.895%
2026-07-28	7.8000	8.0000	7.2500	8.0000	+2.564%	167	7,813	-94.750%
2026-07-27	8.2500	8.9500	7.8000	7.8000	-20.327%	97	7,914	-94.615%
2026-07-24	10.6800	10.6800	9.3500	9.7900	-12.197%	134	7,939	-95.710%
2026-07-23	9.9000	11.6000	9.9000	11.1500	+14.948%	37	7,980	-96.233%
2026-07-22	9.2500	9.8500	9.2500	9.7000	+17.576%	92	7,953	-95.670%
2026-07-21	8.5000	8.5000	8.1500	8.2500	+3.774%	4	7,902	-94.909%
2026-07-20	9.6300	9.7000	7.9500	7.9500	-18.462%	9	7,901	-94.717%
2026-07-17	9.5500	9.9000	9.5500	9.7500	+15.385%	16	7,897	-95.692%
2026-07-16	9.8500	9.8500	8.3500	8.4500	-13.155%	23	7,892	-95.030%
2026-07-15	10.6000	11.0000	9.2000	9.7300	-12.421%	94	7,899	-95.683%
2026-07-14	12.1500	12.3300	10.7500	11.1100	+13.367%	28	7,821	-96.220%
2026-07-13	10.5500	10.5500	9.8000	9.8000	-15.880%	28	7,829	-95.714%
2026-07-10	11.6000	11.6500	11.3500	11.6500	-1.271%	22	7,835	-96.395%
2026-07-09	12.2500	13.6200	11.7000	11.8000	+2.253%	45	7,848	-96.441%
2026-07-08	11.6200	11.6200	11.4000	11.5400	+9.074%	23	7,833	-96.360%
2026-07-07	10.6300	10.6300	9.9000	10.5800	-6.039%	114	7,852	-96.030%
2026-07-06	10.8500	11.9000	10.8500	11.2600	+3.779%	236	7,866	-96.270%
2026-07-02	10.9000	11.0600	10.6500	10.8500	-7.265%	52	7,829	-96.129%
2026-07-01	13.7000	13.7000	11.1800	11.7000	-17.314%	178	7,829	-96.410%
2026-06-30	14.8200	14.8200	13.9000	14.1500	-8.533%	70	7,737	-97.032%
2026-06-29	13.7300	15.5000	13.0200	15.4700	+11.055%	114	7,754	-97.285%
2026-06-26	17.5800	17.5800	13.9300	13.9300	-25.148%	212	7,760	-96.985%
2026-06-25	16.8000	19.6900	16.5300	18.6100	+24.067%	366	7,724	-97.743%
2026-06-24	12.2900	15.0000	12.2900	15.0000	+16.279%	310	7,504	-97.200%
2026-06-23	13.1500	13.1500	12.2500	12.9000	-9.155%	463	7,405	-96.744%
2026-06-22	12.4000	14.5100	12.4000	14.2000	+17.842%	694	6,992	-97.042%
2026-06-18	13.0500	13.0500	11.8000	12.0500	-2.033%	1,202	6,807	-96.515%
2026-06-17	10.1500	12.3000	10.1500	12.3000	+26.804%	50	6,807	-96.585%
2026-06-16	9.6000	9.7000	9.4500	9.7000	+12.791%	20	6,807	-95.670%
2026-06-15	9.6000	9.6000	8.6000	8.6000	-20.444%	115	6,792	-95.116%
2026-06-12	11.0000	12.0400	10.8100	10.8100	-1.727%	15	6,700	-96.115%
2026-06-11	10.0500	11.2000	10.0500	11.0000	+15.911%	45	6,697	-96.182%
2026-06-10	9.5000	9.5000	9.0500	9.4900	+7.841%	10	6,703	-95.574%
2026-06-09	7.6000	8.8500	7.6000	8.8000	+19.080%	15	6,698	-95.227%
2026-06-08	7.3500	7.3900	7.2500	7.3900	+1.931%	12	6,699	-94.317%
2026-06-05	6.0000	7.2500	6.0000	7.2500	+23.932%	60	6,693	-94.207%
2026-06-04	5.6500	5.8500	5.6500	5.8500	-8.594%	41	6,658	-92.821%
2026-06-03	5.5000	6.4000	5.5000	6.4000	+21.905%	17	6,625	-93.438%
2026-06-02	5.0000	5.2500	4.9500	5.2500	+32.242%	9	6,621	-92.000%
2026-06-01	3.9200	4.2500	3.9200	3.9700	-15.532%	18	6,615	-89.421%
2026-05-29	5.2700	5.2700	4.5000	4.7000	-19.658%	37	6,621	-91.064%
2026-05-28	6.2500	6.5400	5.8500	5.8500	-17.606%	106	6,600	-92.821%
2026-05-27	7.4000	7.4000	7.1000	7.1000	+1.284%	2	6,601	-94.085%
2026-05-26	6.8700	7.0500	6.6500	7.0100	+4.940%	47	6,600	-94.009%
2026-05-22	6.6000	6.6800	6.6000	6.6800	-1.765%	2	6,593	-93.713%
2026-05-21	6.7500	6.9200	6.7500	6.8000	-0.730%	8	6,592	-93.824%
2026-05-20	6.8500	6.8500	6.8500	6.8500	-2.422%	1	6,592	-93.869%
2026-05-19	6.2700	7.0200	6.2700	7.0200	+1.153%	2	6,599	-94.017%
2026-05-18	6.9400	6.9400	6.9400	6.9400	-0.857%	1	6,599	-93.948%
2026-05-15	6.8800	7.0000	6.6600	7.0000	-15.663%	126	6,599	-94.000%
2026-05-14	8.7500	8.7500	8.3000	8.3000	-1.775%	3	6,595	-94.940%
2026-05-13	9.0000	9.0000	8.3000	8.4500	+7.918%	1,659	7,420	-95.030%
2026-05-12	7.8300	7.8300	7.8300	7.8300	+4.539%	1	7,420	-94.636%
2026-05-11	7.8800	7.8800	7.4900	7.4900	+6.091%	5	7,420	-94.393%
2026-05-08	7.2500	7.2500	7.0500	7.0600	+11.181%	5	7,419	-94.051%
2026-05-07	6.3000	6.3500	6.1600	6.3500	-9.544%	37	7,418	-93.386%
2026-05-06	7.6600	7.6600	6.9100	7.0200	-5.772%	16	7,417	-94.017%
2026-05-05	7.5500	7.5500	7.4500	7.4500	+4.196%	42	7,410	-94.362%
2026-05-04	7.5600	7.5600	7.0000	7.1500	-0.694%	40	7,391	-94.126%
2026-05-01	7.7000	7.7000	7.2000	7.2000	-13.772%	16	7,400	-94.167%
2026-04-30	8.1000	9.1500	8.1000	8.3500	+9.150%	35	7,400	-94.970%
2026-04-29	8.0400	8.0400	7.6500	7.6500	0.000%	13	7,382	-94.510%
2026-04-28	7.9500	7.9500	7.6500	7.6500	-1.544%	506	7,370	-94.510%
2026-04-27	7.6700	7.7700	7.6700	7.7700	-3.478%	182	7,088	-94.595%
2026-04-24	8.3000	8.3500	8.0500	8.0500	-10.853%	218	7,030	-94.783%
2026-04-23	8.1100	9.0500	7.7500	9.0300	+32.794%	33	6,908	-95.349%
2026-04-22	7.0500	7.0500	6.7000	6.8000	-9.333%	32	6,906	-93.824%
2026-04-21	7.9000	7.9000	7.5000	7.5000	-8.537%	35	6,930	-94.400%
2026-04-20	8.0000	8.2000	8.0000	8.2000	+2.500%	10	6,930	-94.878%
2026-04-17	8.0000	8.0500	7.4700	8.0000	-11.602%	6	6,930	-94.750%
2026-04-16	9.0400	9.4400	8.9000	9.0500	-6.989%	41	6,933	-95.359%
2026-04-15	11.2000	11.2000	9.4800	9.7300	-21.215%	21	6,931	-95.683%
2026-04-14	13.0000	13.1000	12.3500	12.3500	-17.667%	856	6,933	-96.599%
2026-04-13	15.0000	15.0900	14.9400	15.0000	-8.481%	4	6,275	-97.200%
2026-04-10	16.1500	16.3900	15.7000	16.3900	+4.063%	10	6,278	-97.437%
2026-04-09	16.7000	16.7000	15.5600	15.7500	-2.778%	16	6,275	-97.333%
2026-04-08	14.5000	16.2000	14.5000	16.2000	-0.613%	6	6,276	-97.407%
2026-04-06	16.3000	16.3000	16.3000	16.3000	-13.298%	9	6,276	-97.423%
2026-04-02	18.8000	18.8000	18.8000	18.8000	+6.215%	1	6,281	-97.766%
2026-04-01	17.1000	17.7000	16.8500	17.7000	+1.666%	4	6,281	-97.627%
2026-03-31	18.6000	19.5500	17.4100	17.4100	-19.770%	49	6,283	-97.588%
2026-03-30	20.5400	21.8700	19.4500	21.7000	-1.453%	43	6,263	-98.065%
2026-03-27	21.7300	22.1200	20.6800	22.0200	+13.798%	361	6,257	-98.093%
2026-03-26	16.7900	19.3500	16.7100	19.3500	+10.888%	59	6,136	-97.829%
2026-03-25	17.5400	17.7500	17.2500	17.4500	+4.931%	43	6,100	-97.593%
2026-03-24	14.8300	17.3800	14.8300	16.6300	+13.515%	40	6,095	-97.474%
2026-03-23	13.9500	15.0200	13.9500	14.6500	-9.456%	118	6,069	-97.133%
2026-03-20	14.1500	16.1800	14.1500	16.1800	+16.823%	5	6,049	-97.404%
2026-03-19	13.8000	14.1000	13.8000	13.8500	+3.358%	14	6,046	-96.968%
2026-03-18	12.3500	13.4000	12.3500	13.4000	+11.667%	8	6,047	-96.866%
2026-03-17	12.1500	12.2900	11.9700	12.0000	-14.286%	16	6,043	-96.500%
2026-03-13	12.8500	14.0000	12.8500	14.0000	+13.269%	18	6,038	-97.000%
2026-03-12	12.3600	12.3600	12.3600	12.3600	-2.215%	1	6,036	-96.602%
2026-03-11	12.2000	12.8200	12.2000	12.6400	-1.250%	12	6,036	-96.677%
2026-03-10	12.5600	12.8500	12.1000	12.8000	+4.490%	609	6,043	-96.719%
2026-03-09	12.6700	12.6700	12.2500	12.2500	+0.410%	6	6,213	-96.571%
2026-03-05	11.5400	12.2000	11.5400	12.2000	+5.536%	8	6,197	-96.557%
2026-03-04	12.3500	12.7000	11.5600	11.5600	-8.472%	24	6,198	-96.367%
2026-03-03	13.4500	13.4500	12.4000	12.6300	-6.444%	15	6,209	-96.675%
2026-03-02	12.9700	13.5000	12.9700	13.5000	-6.250%	5	6,220	-96.889%
2026-02-27	14.5000	14.7000	13.9500	14.4000	+13.475%	40	6,221	-97.083%
2026-02-26	11.8600	12.6900	11.8600	12.6900	+0.079%	6	6,246	-96.690%
2026-02-25	12.7800	12.9000	12.6800	12.6800	-15.184%	13	6,245	-96.688%
2026-02-24	14.7500	14.9500	14.7500	14.9500	-4.716%	2	6,245	-97.191%
2026-02-23	13.5000	15.7600	13.5000	15.6900	+21.628%	56	6,243	-97.323%
2026-02-20	12.9000	12.9000	12.9000	12.9000	-2.050%	2	6,216	-96.744%
2026-02-19	12.4000	13.1700	12.4000	13.1700	+9.295%	10	6,215	-96.811%
2026-02-18	12.4800	12.4800	12.0500	12.0500	-7.663%	17	6,215	-96.515%
2026-02-17	13.7200	13.7200	13.0500	13.0500	+4.651%	20	6,248	-96.782%
2026-02-13	13.0000	13.0000	12.2200	12.4700	-1.579%	34	6,206	-96.632%
2026-02-12	12.2300	13.0000	12.2300	12.6700	+6.292%	37	6,206	-96.685%
2026-02-11	11.2500	12.2000	11.2500	11.9200	+12.453%	12	6,198	-96.477%
2026-02-10	9.8500	10.6000	9.6400	10.6000	+0.952%	4	6,190	-96.038%
2026-02-09	10.5500	10.5500	10.5000	10.5000	-15.186%	4	6,190	-96.000%
2026-02-06	13.4700	13.8400	12.3800	12.3800	-14.621%	2,038	6,178	-96.607%
2026-02-05	11.8500	14.5000	11.3500	14.5000	+48.718%	31	4,174	-97.103%
2026-02-04	9.7000	10.2000	9.5000	9.7500	-1.515%	9	4,166	-95.692%
2026-02-03	9.2100	10.0000	9.2100	9.9000	+18.563%	24	4,172	-95.758%
2026-02-02	8.1600	8.6200	7.7500	8.3500	+3.086%	16	4,154	-94.970%
2026-01-30	7.8500	8.1000	7.5000	8.1000	-4.706%	109	4,150	-94.815%
2026-01-29	8.2500	9.7500	8.0000	8.5000	+80.851%	115	4,072	-95.059%
2026-01-28	4.5000	4.7000	4.5000	4.7000	-6.000%	7	4,072	-91.064%
2026-01-26	5.3500	5.3500	5.0000	5.0000	-27.746%	15	4,066	-91.600%
2026-01-21	7.3200	7.5000	6.6500	6.9200	+11.613%	3,541	4,050	-93.931%
2026-01-20	6.3000	6.3000	6.1000	6.2000	+8.014%	3	621	-93.226%
2026-01-15	5.7400	5.7400	5.7400	5.7400	-2.712%	1	622	-92.683%
2026-01-14	5.9000	5.9000	5.9000	5.9000	+6.691%	1	623	-92.881%
2026-01-13	5.6500	5.6500	5.5300	5.5300	+12.170%	2	622	-92.405%
2026-01-08	4.9000	4.9300	4.9000	4.9300	-5.736%	4	621	-91.481%
2026-01-06	5.2300	5.2300	5.2300	5.2300	-7.434%	1	618	-91.969%
2026-01-02	5.1000	5.6500	5.1000	5.6500	+20.985%	12	638	-92.566%
2025-12-31	4.7000	4.7000	4.6700	4.6700	-1.891%	7	620	-91.006%
2025-12-29	4.7600	4.7600	4.7600	4.7600	-11.028%	1	620	-91.176%
2025-12-19	5.3500	5.3500	5.3500	5.3500	-16.925%	1	621	-92.150%
2025-12-10	6.3500	6.4400	6.3500	6.4400	+9.153%	2	621	-93.478%
2025-12-03	6.4500	6.4500	5.9000	5.9000	+12.381%	36	619	-92.881%
2025-12-02	5.2000	5.3500	5.2000	5.2500	-21.171%	7	609	-92.000%
2025-11-24	6.5500	6.6600	6.5500	6.6600	+9.180%	9	602	-93.694%
2025-11-18	6.1000	6.1000	6.1000	6.1000	+41.860%	2	595	-93.115%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+21.127%	10	595	-90.233%
2025-10-28	3.5500	3.5500	3.5500	3.5500	-10.804%	6	595	-88.169%
2025-10-27	3.9800	3.9800	3.9800	3.9800	-14.592%	1	599	-89.447%
2025-10-22	4.6400	4.8000	4.6400	4.6600	+1.304%	5	599	-90.987%
2025-10-21	4.6000	4.6000	4.6000	4.6000	-15.596%	1	596	-90.870%
2025-10-17	5.4500	5.4500	5.4500	5.4500	+17.711%	1	595	-92.294%
2025-10-07	4.6300	4.6300	4.6300	4.6300	+5.227%	1	596	-90.929%
2025-10-01	4.5500	4.5500	4.4000	4.4000	-5.376%	3	596	-90.455%
2025-09-19	4.6500	4.6500	4.6500	4.6500	-12.758%	1	595	-90.968%
2025-09-09	5.3300	5.3300	5.3300	5.3300	+0.566%	1	596	-92.120%
2025-08-22	5.3000	5.3000	5.3000	5.3000	-2.752%	1	595	-92.075%
2025-08-19	5.4500	5.4500	5.4500	5.4500	+15.957%	100	595	-92.294%
2025-08-14	4.7000	4.7000	4.7000	4.7000	-10.476%	1	658	-91.064%
2025-08-01	5.2500	5.2500	5.2500	5.2500	+21.528%	1	657	-92.000%
2025-07-31	3.8300	4.4000	3.8300	4.3200	-16.117%	10	658	-90.278%
2025-07-29	5.1500	5.1500	5.1500	5.1500	-2.830%	1	660	-91.845%
2025-07-24	5.3000	5.3000	5.3000	5.3000	-10.924%	1	660	-92.075%
2025-07-23	5.9500	5.9500	5.9500	5.9500	+5.310%	101	661	-92.941%
2025-07-22	5.6500	5.6500	5.6500	5.6500	+3.291%	1	747	-92.566%
2025-07-21	5.5900	5.5900	5.4700	5.4700	-0.545%	2	746	-92.322%
2025-07-18	5.5000	5.5000	5.5000	5.5000	-19.118%	10	747	-92.364%
2025-07-02	6.8900	6.8900	6.8000	6.8000	-2.158%	2	737	-93.824%
2025-07-01	7.0900	7.0900	6.9500	6.9500	+2.206%	2	740	-93.957%
2025-06-30	6.8000	6.8000	6.8000	6.8000	-6.849%	1	739	-93.824%
2025-06-27	7.0900	7.3000	7.0000	7.3000	-5.440%	3	740	-94.247%
2025-06-25	7.7700	7.8400	7.7000	7.7200	-1.656%	4	739	-94.560%
2025-06-24	7.9900	7.9900	7.8500	7.8500	-12.778%	2	738	-94.650%
2025-06-20	8.9400	9.0900	8.8500	9.0000	+1.124%	8	758	-95.333%
2025-06-18	8.9900	9.0400	8.9000	8.9000	+0.679%	4	736	-95.281%
2025-06-16	8.8400	8.8400	8.8400	8.8400	+1.029%	1	736	-95.249%
2025-06-11	8.9400	8.9400	8.7500	8.7500	-4.891%	6	736	-95.200%
2025-06-10	9.3900	9.3900	9.2000	9.2000	+0.546%	10	734	-95.435%
2025-06-09	9.2900	9.2900	9.1500	9.1500	-1.613%	8	733	-95.410%
2025-06-05	9.4400	9.4900	9.3000	9.3000	-7.186%	6	731	-95.484%
2025-06-03	10.1400	10.1400	10.0200	10.0200	-6.355%	2	729	-95.808%
2025-06-02	10.6900	10.7000	10.6200	10.7000	0.000%	39	729	-96.075%
2025-05-30	10.7900	10.7900	10.7000	10.7000	-7.759%	4	723	-96.075%
2025-05-21	11.8900	11.8900	11.6000	11.6000	+7.807%	3	722	-96.379%
2025-05-20	10.7600	10.7600	10.7600	10.7600	+4.976%	1	723	-96.097%
2025-05-19	10.5100	10.5100	10.2500	10.2500	-7.658%	3	724	-95.902%
2025-05-14	11.1000	11.1000	11.1000	11.1000	-19.448%	2	727	-96.216%
2025-05-02	13.7800	13.7800	13.7800	13.7800	-4.637%	2	725	-96.952%
2025-05-01	14.2500	14.4500	13.6500	14.4500	-27.750%	8	726	-97.093%
2025-04-30	20.0000	20.0000	20.0000	20.0000	+3.734%	1	731	-97.900%
2025-04-29	19.3400	19.3400	19.2800	19.2800	-0.465%	2	732	-97.822%
2025-04-25	19.3700	19.3700	19.3700	19.3700	-31.531%	2	732	-97.832%
2025-04-21	28.2900	28.2900	28.2900	28.2900	+35.814%	10	752	-98.515%
2025-04-15	20.8300	20.8300	20.8300	20.8300	+4.150%	1	725	-97.984%
2025-04-14	21.0000	21.0000	20.0000	20.0000	-9.910%	4	726	-97.900%
2025-04-11	22.5600	22.5600	22.2000	22.2000	-9.202%	30	726	-98.108%
2025-04-10	24.4500	24.4500	24.4500	24.4500	+12.569%	2	734	-98.282%
2025-04-09	30.5500	30.5500	21.7200	21.7200	-15.977%	9	732	-98.066%
2025-04-08	25.8500	25.8500	25.8500	25.8500	-6.679%	10	730	-98.375%
2025-04-07	31.9000	31.9000	27.7000	27.7000	0.000%	15	740	-98.484%
2025-04-04	27.7000	27.7000	27.7000	27.7000	+17.722%	20	748	-98.484%
2025-04-03	24.0000	24.0000	22.3000	23.5300	+18.360%	11	758	-98.215%
2025-04-02	20.2600	20.2600	19.8800	19.8800	-2.453%	20	759	-97.887%
2025-03-28	20.3400	20.3800	20.3400	20.3800	+16.457%	4	758	-97.939%
2025-03-27	17.5000	17.5000	17.5000	17.5000	+2.339%	62	758	-97.600%
2025-03-26	17.1000	17.1000	17.1000	17.1000	-11.491%	25	780	-97.544%
2025-03-20	19.3000	19.3300	19.3000	19.3200	+2.548%	40	769	-97.826%
2025-03-19	18.8400	18.8400	18.8400	18.8400	-6.594%	1	769	-97.771%
2025-03-18	20.1700	20.1700	20.1700	20.1700	+2.490%	30	770	-97.918%
2025-03-14	19.6800	19.6800	19.6800	19.6800	-11.551%	2	770	-97.866%
2025-03-13	22.3000	22.3000	22.2500	22.2500	+7.074%	2	768	-98.112%
2025-03-12	21.0000	21.0000	20.7800	20.7800	-5.760%	3	768	-97.979%
2025-03-11	22.1800	22.1800	22.0500	22.0500	-1.430%	4	769	-98.095%
2025-03-10	22.1200	22.3700	22.1200	22.3700	+19.946%	3	769	-98.122%
2025-03-07	18.6000	18.6500	18.6000	18.6500	+0.920%	60	767	-97.748%
2025-03-06	18.4800	18.4800	18.4800	18.4800	-4.496%	1	744	-97.727%
2025-03-05	19.3500	19.3500	19.3500	19.3500	-6.971%	1	744	-97.829%
2025-03-04	20.8000	20.8000	20.8000	20.8000	+4.523%	1	744	-97.981%
2025-03-03	19.9000	19.9000	19.9000	19.9000	+10.188%	200	744	-97.889%
2025-02-27	18.0600	18.0600	18.0600	18.0600	+11.827%	2	944	-97.674%
2025-02-24	16.4500	16.4500	16.1500	16.1500	+10.997%	202	942	-97.399%
2025-02-21	14.5500	14.5500	14.5500	14.5500	+9.563%	2	1,125	-97.113%
2025-02-20	13.2800	13.2800	13.2800	13.2800	+0.606%	1	1,124	-96.837%
2025-02-19	13.2000	13.2000	13.2000	13.2000	-6.714%	1	1,123	-96.818%
2025-02-18	14.1500	14.1500	14.1500	14.1500	-4.714%	1	1,122	-97.032%
2025-02-03	14.8500	14.8500	14.8500	14.8500	+4.577%	1	1,121	-97.172%
2025-01-31	13.9500	14.2000	13.9500	14.2000	+0.141%	22	1,121	-97.042%
2025-01-30	14.0000	14.2300	14.0000	14.1800	+23.304%	16	1,123	-97.038%
2025-01-28	11.5000	11.5000	11.5000	11.5000	-11.538%	2	1,107	-96.348%
2025-01-27	13.0000	13.0000	13.0000	13.0000	+21.837%	2	1,105	-96.769%
2025-01-22	10.6700	10.6700	10.6700	10.6700	-17.543%	1	1,105	-96.064%
2025-01-17	12.9400	12.9400	12.9400	12.9400	-4.643%	2	1,103	-96.754%
2025-01-16	13.3000	13.5700	13.3000	13.5700	-13.677%	2	1,103	-96.905%
2025-01-14	15.9000	15.9000	15.7200	15.7200	+13.913%	100	1,103	-97.328%
2025-01-03	14.2000	14.2000	13.8000	13.8000	-1.779%	166	1,177	-96.957%
2024-12-31	13.9500	14.1100	13.8800	14.0500	+15.164%	116	1,136	-97.011%
2024-12-26	12.2000	12.2000	12.2000	12.2000	-5.058%	5	1,136	-96.557%
2024-12-24	12.8500	12.8500	12.8500	12.8500	+3.213%	63	1,199	-96.732%
2024-12-23	12.4500	12.4500	12.4500	12.4500	-0.480%	1	1,199	-96.627%
2024-12-19	12.5200	12.5200	12.5100	12.5100	+0.482%	29	1,198	-96.643%
2024-12-18	11.2400	12.4500	11.2000	12.4500	+12.466%	46	1,199	-96.627%
2024-12-17	11.0700	11.0700	11.0700	11.0700	-4.651%	2	1,195	-96.206%
2024-12-16	11.6100	11.6100	11.6100	11.6100	+0.519%	2	1,193	-96.382%
2024-12-13	11.4000	11.6500	11.3600	11.5500	+1.762%	22	1,193	-96.364%
2024-12-11	11.3500	11.3500	11.3500	11.3500	-4.622%	3	1,193	-96.300%
2024-12-09	11.9000	11.9000	11.9000	11.9000	-2.058%	1	1,196	-96.471%
2024-12-06	12.2000	12.3000	12.1000	12.1500	-2.488%	18	1,197	-96.543%
2024-12-05	12.4600	12.4600	12.4600	12.4600	+0.484%	5	1,197	-96.629%
2024-12-04	12.4500	12.4500	12.3500	12.4000	-4.615%	24	1,197	-96.613%
2024-12-03	12.9000	13.0300	12.9000	13.0000	-12.458%	382	1,206	-96.769%
2024-11-21	15.1500	15.4000	14.8500	14.8500	-1.198%	56	1,210	-97.172%
2024-11-20	15.1900	15.4500	15.0300	15.0300	-0.133%	48	1,210	-97.206%
2024-11-19	15.2000	15.2000	15.0400	15.0500	+2.034%	28	1,200	-97.209%
2024-11-18	14.8000	15.0000	14.4800	14.7500	+15.686%	399	1,200	-97.153%
2024-11-13	13.5000	13.5000	12.7500	12.7500	-11.765%	172	1,200	-96.706%
2024-11-06	14.4000	14.4500	14.4000	14.4500	-11.458%	203	1,240	-97.093%
2024-11-05	16.1000	16.3200	16.1000	16.3200	-9.834%	100	1,043	-97.426%
2024-10-31	17.4700	18.1000	17.4700	18.1000	+24.399%	4	943	-97.680%
2024-10-29	15.0000	15.0000	14.5500	14.5500	-5.519%	102	943	-97.113%
2024-10-23	15.4000	15.4000	15.4000	15.4000	-10.776%	1	1,041	-97.273%
2024-10-18	17.2600	17.2600	17.2600	17.2600	+0.524%	6	1,041	-97.567%
2024-10-17	17.0700	17.1700	17.0700	17.1700	-5.399%	3	1,038	-97.554%
2024-10-16	18.0000	18.1500	18.0000	18.1500	+7.396%	4	1,039	-97.686%
2024-10-14	17.0000	17.0000	16.9000	16.9000	-5.322%	3	1,037	-97.515%
2024-10-07	17.8500	17.8500	17.8500	17.8500	-0.833%	1	1,038	-97.647%
2024-10-01	18.0000	18.0000	18.0000	18.0000	+12.570%	2	1,037	-97.667%
2024-09-17	15.9900	15.9900	15.9900	15.9900	-7.945%	2	1,035	-97.373%
2024-09-16	17.3700	17.3700	17.3700	17.3700	-12.006%	1	1,037	-97.582%
2024-09-10	19.7400	19.7400	19.7400	19.7400	-3.942%	10	1,037	-97.872%
2024-09-05	20.6000	20.6000	20.5500	20.5500	+7.592%	2	1,027	-97.956%
2024-08-30	19.1000	19.1000	19.1000	19.1000	0.000%	2	1,026	-97.801%
2024-08-29	18.2000	19.3000	17.7600	19.1000	-5.211%	8	1,026	-97.801%
2024-08-28	20.0000	20.2500	20.0000	20.1500	+10.714%	23	1,026	-97.916%
2024-08-23	18.2000	18.2000	18.2000	18.2000	+0.110%	400	1,025	-97.692%
2024-08-22	18.1800	18.1800	18.1800	18.1800	+0.720%	2	825	-97.690%
2024-08-19	18.9000	18.9000	18.0500	18.0500	-14.048%	4	826	-97.673%
2024-08-13	21.0000	21.0000	21.0000	21.0000	-16.832%	5	824	-98.000%
2024-08-07	25.2500	25.2500	25.2500	25.2500	+6.765%	1	829	-98.337%
2024-08-06	23.6500	23.6600	23.6500	23.6500	-6.002%	100	829	-98.224%
2024-08-05	25.0000	26.5500	25.0000	25.1600	+9.630%	8	725	-98.331%
2024-08-02	21.3000	22.9500	21.3000	22.9500	+20.472%	41	717	-98.170%
2024-08-01	19.0500	19.0500	19.0500	19.0500	0.000%	2	698	-97.795%
2024-07-31	18.5000	19.0500	18.5000	19.0500	+7.566%	11	696	-97.795%
2024-07-29	17.7300	17.7300	17.7100	17.7100	+18.067%	7	693	-97.628%
2024-07-19	15.0000	15.0000	15.0000	15.0000	+1.902%	80	686	-97.200%
2024-07-16	14.7200	14.7200	14.7200	14.7200	+2.364%	5	646	-97.147%
2024-07-15	14.3800	14.3800	14.3800	14.3800	+19.833%	1	651	-97.079%
2024-07-09	13.2500	13.7500	12.0000	12.0000	-8.046%	21	650	-96.500%
2024-07-08	12.9000	13.1000	12.9000	13.0500	+2.837%	15	647	-96.782%
2024-07-02	12.7000	12.7000	12.6900	12.6900	-8.375%	2	647	-96.690%
2024-06-28	13.8500	13.8500	13.8500	13.8500	-7.296%	200	645	-96.968%
2024-06-18	14.9400	14.9400	14.9400	14.9400	-0.731%	1	644	-97.189%
2024-06-14	15.0500	15.0500	15.0500	15.0500	-0.594%	5	644	-97.209%
2024-06-12	15.1400	15.1400	15.1400	15.1400	-7.060%	1	641	-97.226%
2024-06-11	16.2900	16.2900	16.2900	16.2900	-1.273%	5	642	-97.422%
2024-06-10	16.5000	16.5000	16.5000	16.5000	-14.552%	1	647	-97.455%
2024-06-04	19.3100	19.3100	19.3100	19.3100	+4.378%	14	648	-97.825%
2024-06-03	18.5000	18.5000	18.5000	18.5000	-2.632%	20	662	-97.730%
2024-05-30	17.8000	19.0000	17.8000	19.0000	+12.028%	2	642	-97.789%
2024-05-28	16.9600	16.9600	16.9600	16.9600	+1.254%	14	640	-97.524%
2024-05-24	16.7500	16.7500	16.7500	16.7500	+1.515%	2	625	-97.493%
2024-05-22	16.5000	16.5000	16.5000	16.5000	-6.303%	1	625	-97.455%
2024-05-21	17.6100	17.6100	17.6100	17.6100	-0.900%	4	624	-97.615%
2024-05-16	17.6000	17.7700	17.6000	17.7700	-1.333%	5	628	-97.636%
2024-05-15	18.0100	18.0100	18.0100	18.0100	-7.641%	1	623	-97.668%
2024-05-08	19.5000	19.5000	19.5000	19.5000	-9.680%	200	622	-97.846%
2024-04-26	21.8000	21.8000	21.5900	21.5900	-11.878%	150	479	-98.055%
2024-04-25	25.2300	25.5000	24.5000	24.5000	+10.910%	22	504	-98.286%
2024-04-24	21.5000	22.0900	21.5000	22.0900	+2.269%	30	491	-98.099%
2024-04-15	19.0000	21.6000	19.0000	21.6000	+5.366%	34	463	-98.056%
2024-04-09	20.5000	20.5000	20.5000	20.5000	+5.128%	1	446	-97.951%
2024-04-04	19.5000	19.5000	19.5000	19.5000	-3.704%	1	446	-97.846%
2024-04-02	20.2500	20.2500	20.2500	20.2500	-0.784%	1	446	-97.926%
2024-03-28	20.1000	20.4100	20.1000	20.4100	+0.049%	6	440	-97.942%
2024-03-26	20.4000	20.4000	20.4000	20.4000	-6.422%	1	440	-97.941%
2024-03-12	21.8000	21.8000	21.8000	21.8000	-7.352%	2	439	-98.073%
2024-03-05	21.8000	23.6000	21.8000	23.5300	+10.991%	5	439	-98.215%
2024-03-01	21.3000	21.3000	21.2000	21.2000	-3.108%	6	436	-98.019%
2024-02-26	21.8800	21.8800	21.8800	21.8800	-4.870%	2	439	-98.080%
2024-02-15	23.0000	23.0000	23.0000	23.0000	+1.411%	10	438	-98.174%
2024-02-14	22.6800	22.6800	22.6800	22.6800	-1.946%	1	446	-98.148%
2024-02-13	23.1300	23.1300	23.1300	23.1300	+10.143%	10	446	-98.184%
2024-02-09	21.0000	21.0000	21.0000	21.0000	-4.632%	5	436	-98.000%
2024-02-07	22.0200	22.0200	22.0200	22.0200	-5.412%	4	441	-98.093%
2024-02-06	23.1000	23.2800	23.1000	23.2800	-0.342%	21	437	-98.196%
2024-02-05	23.2000	23.3600	23.2000	23.3600	+3.546%	20	436	-98.202%
2024-02-02	22.5600	22.5600	22.5600	22.5600	-8.442%	1	417	-98.138%
2024-01-31	23.9500	24.6400	23.9500	24.6400	+7.598%	3	417	-98.295%
2024-01-30	22.7500	22.9000	22.7500	22.9000	-1.293%	15	416	-98.166%
2024-01-29	23.2000	23.2000	23.2000	23.2000	-3.854%	1	408	-98.190%
2024-01-26	24.1300	24.1300	24.1300	24.1300	+1.600%	1	407	-98.259%
2024-01-24	23.7400	25.0200	23.3000	23.7500	-17.391%	7	406	-98.232%
2024-01-11	28.7500	28.7500	28.7500	28.7500	0.000%	400	400	-98.539%