Dark

MSFT20261218P325
MSFT Dec 18 2026 325.00 Put (MSFT261218P00325000)
option OPRA

EOD

Sep 29, 2026

0.3800+26.667%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.3800	0.3800	+26.667%	2	1,696	0.000%
2026-09-25	0.3300	0.3300	0.3000	0.3000	-42.308%	2	1,695	+26.667%
2026-09-24	0.4200	0.5300	0.4200	0.5200	+13.043%	3	1,695	-26.923%
2026-09-23	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,695	-17.391%
2026-09-22	0.5800	0.5800	0.5000	0.5000	-9.091%	10	1,695	-24.000%
2026-09-21	0.5500	0.5500	0.5500	0.5500	-6.780%	4	1,693	-30.909%
2026-09-18	0.8500	0.8500	0.5700	0.5900	-13.235%	53	1,693	-35.593%
2026-09-17	0.6800	0.7000	0.6800	0.6800	-2.857%	25	1,720	-44.118%
2026-09-16	0.7000	0.7000	0.7000	0.7000	+4.478%	2	1,725	-45.714%
2026-09-15	0.6700	0.6700	0.6700	0.6700	+6.349%	10	1,725	-43.284%
2026-09-14	0.5900	0.6300	0.5800	0.6300	+1.613%	20	1,725	-39.683%
2026-09-11	0.6600	0.6600	0.6200	0.6200	-10.145%	2	1,706	-38.710%
2026-09-10	0.6900	0.6900	0.6900	0.6900	-13.750%	10	1,706	-44.928%
2026-09-09	0.8000	0.8000	0.8000	0.8000	-31.624%	10	1,696	-52.500%
2026-09-08	0.8000	1.1700	0.8000	1.1700	+98.305%	14	1,696	-67.521%
2026-09-04	0.6100	0.6100	0.5900	0.5900	0.000%	6	1,686	-35.593%
2026-09-03	0.5800	0.6100	0.5500	0.5900	-7.813%	12	1,686	-35.593%
2026-08-31	0.6400	0.6400	0.6400	0.6400	-4.478%	1	1,692	-40.625%
2026-08-28	0.7500	0.7500	0.6200	0.6700	-19.277%	5	1,693	-43.284%
2026-08-27	0.8000	0.8300	0.8000	0.8300	-6.742%	25	1,694	-54.217%
2026-08-26	0.9700	0.9700	0.8900	0.8900	-10.101%	26	1,695	-57.303%
2026-08-25	1.0400	1.0400	0.9900	0.9900	-13.913%	157	1,718	-61.616%
2026-08-24	1.1800	1.2300	1.1500	1.1500	-16.667%	8	1,590	-66.957%
2026-08-21	1.3800	1.3800	1.3800	1.3800	+4.545%	2	1,590	-72.464%
2026-08-20	1.2500	1.3200	1.2500	1.3200	+4.762%	14	1,588	-71.212%
2026-08-19	1.1400	1.2900	1.1400	1.2600	+0.800%	14	1,576	-69.841%
2026-08-18	1.2500	1.2500	1.2500	1.2500	+3.306%	2	1,569	-69.600%
2026-08-17	1.0200	1.2100	1.0200	1.2100	+28.723%	5	1,567	-68.595%
2026-08-14	0.9400	0.9400	0.9400	0.9400	-5.051%	1	1,566	-59.574%
2026-08-13	1.2300	1.2300	0.9600	0.9900	-18.182%	128	1,566	-61.616%
2026-08-12	1.1800	1.2200	1.1700	1.2100	+2.542%	40	1,618	-68.595%
2026-08-11	1.3700	1.3700	1.1700	1.1800	-9.231%	22	1,625	-67.797%
2026-08-10	1.3800	1.3800	1.2300	1.3000	-19.753%	23	1,630	-70.769%
2026-08-07	1.4900	1.6200	1.4700	1.6200	-16.923%	40	1,645	-76.543%
2026-08-06	1.9000	1.9500	1.8400	1.9500	+9.551%	485	1,651	-80.513%
2026-08-05	1.9000	1.9100	1.7800	1.7800	-3.261%	4	1,577	-78.652%
2026-08-04	1.9600	1.9600	1.8000	1.8400	-2.128%	259	1,578	-79.348%
2026-08-03	2.0100	2.0100	1.8300	1.8800	-24.800%	130	1,481	-79.787%
2026-07-31	3.3000	3.3000	2.5000	2.5000	-14.966%	45	1,496	-84.800%
2026-07-30	3.8000	3.8000	2.6400	2.9400	-63.478%	106	1,525	-87.075%
2026-07-29	9.1000	9.4900	8.0500	8.0500	-8.210%	25	1,563	-95.280%
2026-07-28	8.6900	8.7700	8.2500	8.7700	+0.805%	9	1,560	-95.667%
2026-07-27	9.3500	9.4400	8.5000	8.7000	-18.310%	18	1,559	-95.632%
2026-07-24	11.5500	11.5500	10.5500	10.6500	-11.250%	130	1,567	-96.432%
2026-07-23	11.4700	12.6500	11.4700	12.0000	+10.599%	111	1,599	-96.833%
2026-07-22	10.8500	10.8500	10.8500	10.8500	+15.672%	26	1,609	-96.498%
2026-07-21	9.4000	9.5000	9.1700	9.3800	+6.591%	7	1,589	-95.949%
2026-07-20	10.8700	10.8700	8.8000	8.8000	-15.789%	22	1,587	-95.682%
2026-07-17	10.9200	10.9500	10.4500	10.4500	+13.587%	16	1,586	-96.364%
2026-07-16	10.5000	10.9000	9.2000	9.2000	-15.982%	15	1,589	-95.870%
2026-07-15	11.5000	11.5000	10.2500	10.9500	-9.129%	32	1,585	-96.530%
2026-07-14	13.4500	13.7000	12.0500	12.0500	+4.601%	4	1,581	-96.846%
2026-07-13	11.2500	11.5200	11.0000	11.5200	-10.000%	75	1,582	-96.701%
2026-07-10	12.6500	12.9500	12.6500	12.8000	-2.662%	87	1,526	-97.031%
2026-07-09	14.3500	14.3500	13.1500	13.1500	+3.137%	134	1,462	-97.110%
2026-07-08	12.8000	12.8000	12.7000	12.7500	+9.442%	19	1,380	-97.020%
2026-07-07	11.2300	11.6500	11.0000	11.6500	-4.508%	185	1,377	-96.738%
2026-07-06	12.9500	12.9500	12.2000	12.2000	+1.667%	5	1,408	-96.885%
2026-07-02	11.9500	12.3000	11.8000	12.0000	-8.046%	211	1,444	-96.833%
2026-07-01	13.9000	13.9000	12.5000	13.0500	-17.038%	15	1,444	-97.088%
2026-06-30	16.3000	16.3000	15.2500	15.7300	-7.198%	216	1,441	-97.584%
2026-06-29	14.9500	16.9500	14.9500	16.9500	+3.670%	19	1,461	-97.758%
2026-06-26	19.4400	19.4400	15.9000	16.3500	-19.059%	47	1,457	-97.676%
2026-06-25	17.9700	21.6000	17.9700	20.2000	+21.760%	270	1,463	-98.119%
2026-06-24	14.2000	16.5900	13.8000	16.5900	+16.831%	125	1,320	-97.709%
2026-06-23	14.5500	14.5500	13.5500	14.2000	-5.648%	131	1,295	-97.324%
2026-06-22	13.6000	16.0000	13.5200	15.0500	+9.854%	444	1,150	-97.475%
2026-06-18	13.4100	14.0000	13.2500	13.7000	+2.622%	121	930	-97.226%
2026-06-17	11.3000	13.7500	11.2300	13.3500	+26.901%	42	930	-97.154%
2026-06-16	10.4500	10.7600	10.4000	10.5200	+9.583%	5	930	-96.388%
2026-06-15	10.1000	10.2000	9.4100	9.6000	-19.665%	19	928	-96.042%
2026-06-12	12.2000	12.2700	11.9500	11.9500	-3.239%	11	917	-96.820%
2026-06-11	11.3300	12.4000	11.3300	12.3500	+21.675%	74	916	-96.923%
2026-06-10	9.9500	10.1500	9.7000	10.1500	-0.782%	67	889	-96.256%
2026-06-09	8.7900	10.2300	8.7900	10.2300	+22.515%	4	863	-96.285%
2026-06-08	8.0500	8.3500	8.0000	8.3500	+0.602%	4	862	-95.449%
2026-06-05	6.9500	8.3000	6.9500	8.3000	+29.082%	4	862	-95.422%
2026-06-04	6.4300	6.4300	6.4300	6.4300	-9.437%	1	860	-94.090%
2026-06-03	6.6500	7.1000	6.6500	7.1000	+22.414%	8	861	-94.648%
2026-06-02	5.4300	5.8000	5.4300	5.8000	+29.464%	7	862	-93.448%
2026-06-01	4.3100	4.4800	4.3100	4.4800	-12.500%	11	861	-91.518%
2026-05-29	5.6500	5.6500	5.0000	5.1200	-22.070%	16	863	-92.578%
2026-05-28	7.5000	7.5000	6.5000	6.5700	-15.553%	20	858	-94.216%
2026-05-27	7.8500	7.8500	7.7800	7.7800	+5.135%	12	851	-95.116%
2026-05-26	7.5500	7.5500	7.4000	7.4000	-1.333%	6	849	-94.865%
2026-05-21	7.6000	7.6000	7.5000	7.5000	-4.822%	200	849	-94.933%
2026-05-20	7.8800	7.8800	7.8800	7.8800	+15.036%	1	849	-95.178%
2026-05-19	6.9000	6.9000	6.8500	6.8500	-8.667%	2	891	-94.453%
2026-05-18	8.4500	8.4500	7.5000	7.5000	+3.448%	135	891	-94.933%
2026-05-15	7.4000	7.4000	7.2500	7.2500	-23.442%	6	891	-94.759%
2026-05-14	9.4700	9.4700	9.4700	9.4700	+1.828%	1	1,004	-95.987%
2026-05-13	9.3000	9.3000	9.3000	9.3000	+9.027%	1	1,004	-95.914%
2026-05-12	8.5300	8.5300	8.5300	8.5300	-1.841%	1	1,004	-95.545%
2026-05-11	8.7300	8.7300	8.6900	8.6900	+10.701%	2	1,004	-95.627%
2026-05-08	7.7300	8.0400	7.7300	7.8500	+9.028%	6	1,003	-95.159%
2026-05-07	6.8500	7.2000	6.7000	7.2000	-7.692%	276	1,002	-94.722%
2026-05-06	8.5000	8.5000	7.4800	7.8000	-4.878%	14	820	-95.128%
2026-05-05	8.2000	8.2000	8.2000	8.2000	+4.459%	1	817	-95.366%
2026-05-04	7.8500	7.8500	7.8500	7.8500	-1.875%	2	818	-95.159%
2026-05-01	8.5000	8.5000	8.0000	8.0000	-12.377%	217	647	-95.250%
2026-04-30	9.7400	10.0500	9.1300	9.1300	+11.887%	43	647	-95.838%
2026-04-29	8.4500	8.4500	8.1500	8.1600	+1.115%	9	648	-95.343%
2026-04-28	8.3600	8.3600	8.0700	8.0700	-3.929%	7	649	-95.291%
2026-04-27	9.0700	9.0700	8.4000	8.4000	-4.545%	4	649	-95.476%
2026-04-24	9.4500	9.4500	8.7500	8.8000	-11.111%	109	651	-95.682%
2026-04-23	9.3100	9.9500	9.3100	9.9000	+33.423%	22	634	-96.162%
2026-04-22	7.4500	7.4500	7.3500	7.4200	-12.189%	25	642	-94.879%
2026-04-21	8.5600	8.5600	8.4500	8.4500	-5.056%	103	650	-95.503%
2026-04-20	8.9000	8.9000	8.9000	8.9000	+2.181%	4	650	-95.730%
2026-04-17	9.0000	9.1000	8.4200	8.7100	-10.206%	104	649	-95.637%
2026-04-16	10.2600	10.2600	9.5500	9.7000	-11.818%	75	693	-96.082%
2026-04-15	12.2600	12.2600	11.0000	11.0000	-18.398%	53	762	-96.545%
2026-04-14	14.1000	14.2500	13.4800	13.4800	-15.327%	88	806	-97.181%
2026-04-13	15.8000	15.9200	15.8000	15.9200	-11.061%	6	855	-97.613%
2026-04-10	17.0800	17.9000	17.0800	17.9000	+3.768%	20	855	-97.877%
2026-04-09	18.3500	18.3500	16.8500	17.2500	+9.733%	21	855	-97.797%
2026-04-08	15.1900	15.7200	15.1900	15.7200	-11.186%	4	843	-97.583%
2026-04-06	17.7500	17.7800	17.7000	17.7000	-3.542%	12	845	-97.853%
2026-04-02	18.9700	18.9700	18.3500	18.3500	-1.078%	6	848	-97.929%
2026-04-01	19.0200	19.0200	18.4500	18.5500	-3.133%	102	848	-97.951%
2026-03-31	20.4500	21.1500	19.1500	19.1500	-16.920%	57	795	-98.016%
2026-03-30	21.1500	23.4500	21.0000	23.0500	-1.706%	75	750	-98.351%
2026-03-27	22.2400	23.7400	22.2400	23.4500	+17.367%	40	710	-98.380%
2026-03-26	18.1500	20.0700	18.1500	19.9800	+5.213%	18	683	-98.098%
2026-03-25	17.7900	18.9900	17.7900	18.9900	+4.283%	219	678	-97.999%
2026-03-24	18.6900	18.6900	17.9000	18.2100	+13.813%	102	611	-97.913%
2026-03-23	15.3000	16.0000	15.3000	16.0000	-10.864%	8	562	-97.625%
2026-03-20	17.3900	17.9500	17.3900	17.9500	+17.705%	9	564	-97.883%
2026-03-19	15.2500	15.3000	15.0000	15.2500	+16.058%	86	557	-97.508%
2026-03-17	13.2500	13.2500	13.1400	13.1400	-5.263%	6	537	-97.108%
2026-03-16	13.8700	13.8700	13.8700	13.8700	+6.692%	1	541	-97.260%
2026-03-11	13.0000	13.0000	13.0000	13.0000	-7.801%	3	540	-97.077%
2026-03-09	14.1000	14.1000	14.1000	14.1000	+3.297%	1	543	-97.305%
2026-03-06	14.1000	14.1000	13.5200	13.6500	+0.738%	109	543	-97.216%
2026-03-05	13.5400	13.5500	13.5400	13.5500	+5.447%	84	509	-97.196%
2026-03-04	13.3000	13.3000	12.5300	12.8500	-7.885%	9	571	-97.043%
2026-03-03	15.6000	15.6000	13.4500	13.9500	-1.064%	15	571	-97.276%
2026-03-02	15.4500	15.4500	14.1000	14.1000	-9.904%	24	585	-97.305%
2026-02-27	15.6000	15.6500	15.0500	15.6500	+18.113%	36	571	-97.572%
2026-02-26	13.2500	13.2500	13.2500	13.2500	-15.605%	1	570	-97.132%
2026-02-24	16.0000	16.1000	15.7000	15.7000	-7.701%	94	571	-97.580%
2026-02-23	14.3300	17.0100	14.3300	17.0100	+21.935%	20	574	-97.766%
2026-02-19	13.7000	13.9500	13.7000	13.9500	+4.887%	11	574	-97.276%
2026-02-18	13.1200	13.3000	13.1200	13.3000	-6.863%	7	564	-97.143%
2026-02-17	14.2800	14.2800	14.2800	14.2800	+5.935%	1	559	-97.339%
2026-02-13	13.7200	13.9600	13.3400	13.4800	-1.749%	15	557	-97.181%
2026-02-12	13.9000	13.9000	13.6000	13.7200	+4.733%	10	557	-97.230%
2026-02-11	12.5000	13.1000	12.5000	13.1000	+16.444%	2	556	-97.099%
2026-02-10	10.7500	11.2500	10.3000	11.2500	+1.810%	15	556	-96.622%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-18.330%	6	562	-96.561%
2026-02-06	14.0000	15.1000	13.5300	13.5300	-13.269%	22	565	-97.191%
2026-02-05	14.1500	15.6000	12.6500	15.6000	+45.794%	16	558	-97.564%
2026-02-04	10.2200	10.7000	10.2200	10.7000	-5.310%	21	552	-96.449%
2026-02-03	9.2200	11.3000	9.2200	11.3000	+24.724%	13	558	-96.637%
2026-02-02	9.2000	9.2000	9.0500	9.0600	-4.127%	16	552	-95.806%
2026-01-30	8.3500	9.4500	8.2500	9.4500	+2.162%	10	560	-95.979%
2026-01-29	7.7200	10.5500	7.7200	9.2500	+80.664%	88	568	-95.892%
2026-01-28	4.9700	5.1200	4.9700	5.1200	+4.490%	18	570	-92.578%
2026-01-27	5.2000	5.2000	4.8000	4.9000	-15.517%	5	556	-92.245%
2026-01-23	5.8200	5.8200	5.8000	5.8000	-19.444%	2	561	-93.448%
2026-01-21	7.9500	8.0800	7.2000	7.2000	+24.138%	15	560	-94.722%
2026-01-13	5.8000	5.8000	5.8000	5.8000	+3.571%	1	550	-93.448%
2026-01-09	5.6000	5.6000	5.6000	5.6000	+20.430%	5	549	-93.214%
2026-01-07	4.6300	4.6500	4.6300	4.6500	-12.264%	2	549	-91.828%
2026-01-06	5.3000	5.3000	5.3000	5.3000	+9.731%	1	549	-92.830%
2025-12-30	4.8300	4.8300	4.8300	4.8300	-6.936%	1	549	-92.133%
2025-12-29	5.1900	5.1900	5.1900	5.1900	-12.183%	7	549	-92.678%
2025-12-08	5.9100	5.9100	5.9100	5.9100	-3.273%	1	543	-93.570%
2025-11-28	6.1200	6.1200	6.1100	6.1100	-21.667%	2	542	-93.781%
2025-11-21	7.7500	7.8000	7.7500	7.8000	+19.266%	10	541	-95.128%
2025-11-18	6.5400	6.5400	6.5400	6.5400	+20.000%	1	546	-94.190%
2025-11-13	5.4500	5.4500	5.4500	5.4500	-9.167%	1	545	-93.028%
2025-11-07	6.0000	6.0000	6.0000	6.0000	+17.188%	1	546	-93.667%
2025-11-05	5.1200	5.1200	5.1200	5.1200	+2.400%	1	545	-92.578%
2025-11-04	5.1000	5.1000	4.9500	5.0000	-2.913%	50	544	-92.400%
2025-10-31	5.1500	5.1500	5.1500	5.1500	+21.176%	1	550	-92.621%
2025-10-29	4.2500	4.2500	4.2500	4.2500	-15.339%	1	550	-91.059%
2025-10-07	5.0200	5.0200	5.0200	5.0200	+6.809%	3	546	-92.430%
2025-10-01	4.8500	4.8500	4.7000	4.7000	-15.315%	2	546	-91.915%
2025-09-12	5.5500	5.5500	5.5500	5.5500	-4.310%	2	546	-93.153%
2025-09-08	5.8000	5.8000	5.8000	5.8000	-0.855%	1	547	-93.448%
2025-08-26	5.8500	5.8500	5.8500	5.8500	+35.731%	1	548	-93.504%
2025-07-31	4.3100	4.3100	4.3100	4.3100	-23.036%	1	547	-91.183%
2025-07-30	5.6000	5.6000	5.6000	5.6000	+0.719%	1	548	-93.214%
2025-07-29	5.5600	5.5600	5.5600	5.5600	-3.304%	2	547	-93.165%
2025-07-24	5.7500	5.7500	5.7500	5.7500	-12.080%	1	545	-93.391%
2025-07-09	6.6400	6.6400	6.5400	6.5400	-6.571%	2	544	-94.190%
2025-07-07	7.0000	7.0000	7.0000	7.0000	+2.190%	15	544	-94.571%
2025-07-03	6.9900	6.9900	6.8500	6.8500	-5.387%	2	559	-94.453%
2025-07-02	7.3400	7.3400	7.2200	7.2400	-2.426%	4	559	-94.751%
2025-06-30	7.4900	7.4900	7.4200	7.4200	-1.330%	2	624	-94.879%
2025-06-27	7.5900	7.5900	7.5200	7.5200	-2.968%	2	624	-94.947%
2025-06-26	7.8900	7.8900	7.7500	7.7500	-5.488%	6	624	-95.097%
2025-06-25	8.2700	8.2700	8.2000	8.2000	-1.796%	2	624	-95.366%
2025-06-24	8.4400	8.4400	8.3500	8.3500	-11.359%	4	624	-95.449%
2025-06-20	9.4900	9.4900	9.4200	9.4200	-0.317%	4	625	-95.966%
2025-06-16	9.5400	9.5400	9.4500	9.4500	+1.395%	2	625	-95.979%
2025-06-11	9.4400	9.4400	9.3000	9.3200	-4.898%	9	625	-95.923%
2025-06-10	9.9400	9.9400	9.8000	9.8000	+0.307%	6	627	-96.122%
2025-06-09	9.9400	9.9400	9.7700	9.7700	-1.313%	6	627	-96.111%
2025-06-06	9.9400	9.9400	9.9000	9.9000	0.000%	4	627	-96.162%
2025-06-05	10.0100	10.0100	9.9000	9.9000	-6.427%	3	627	-96.162%
2025-06-04	10.5700	10.6400	10.5700	10.5800	-0.936%	3	628	-96.408%
2025-06-03	10.7900	10.7900	10.6800	10.6800	-5.903%	2	628	-96.442%
2025-06-02	11.3900	11.3900	11.3500	11.3500	-0.439%	2	628	-96.652%
2025-05-29	11.5400	11.5400	11.4000	11.4000	-0.175%	2	627	-96.667%
2025-05-27	11.4200	11.4200	11.4200	11.4200	-4.595%	1	627	-96.673%
2025-05-22	11.9800	11.9800	11.9700	11.9700	+5.463%	20	627	-96.825%
2025-05-20	11.3500	11.3500	11.3500	11.3500	-2.825%	3	647	-96.652%
2025-05-16	11.6800	11.6800	11.6800	11.6800	-7.668%	4	650	-96.747%
2025-05-12	12.7500	12.7500	12.6500	12.6500	-15.385%	16	652	-96.996%
2025-05-02	14.9500	14.9500	14.9500	14.9500	+1.562%	2	660	-97.458%
2025-05-01	14.7200	14.7200	14.7200	14.7200	-28.682%	1	660	-97.418%
2025-04-29	20.2000	20.6400	20.2000	20.6400	+0.146%	4	660	-98.159%
2025-04-25	21.9300	21.9300	20.6100	20.6100	-9.605%	14	662	-98.156%
2025-04-24	22.7000	22.8000	22.7000	22.8000	-16.300%	6	668	-98.333%
2025-04-17	26.5500	27.2400	26.5500	27.2400	+12.376%	14	673	-98.605%
2025-04-16	24.2400	24.2400	24.2400	24.2400	-0.656%	9	673	-98.432%
2025-04-11	24.4000	24.4000	24.4000	24.4000	+5.263%	2	664	-98.443%
2025-04-09	32.0000	32.0000	23.1800	23.1800	-10.536%	12	665	-98.361%
2025-04-08	25.9100	25.9100	25.9100	25.9100	-5.438%	9	669	-98.533%
2025-04-04	28.7400	28.7400	27.4000	27.4000	+10.707%	4	660	-98.613%
2025-04-03	24.7500	24.7500	24.7500	24.7500	+18.195%	1	660	-98.465%
2025-04-02	20.9400	20.9400	20.9400	20.9400	-7.427%	1	661	-98.185%
2025-03-28	22.6200	22.6200	22.6200	22.6200	+21.157%	2	660	-98.320%
2025-03-26	18.6700	18.6700	18.6700	18.6700	-10.240%	1	659	-97.965%
2025-03-19	20.8000	20.8000	20.8000	20.8000	-5.455%	1	659	-98.173%
2025-03-12	22.0000	22.0000	22.0000	22.0000	-7.834%	10	659	-98.273%
2025-03-10	22.2500	23.8700	22.2500	23.8700	+25.632%	110	669	-98.408%
2025-03-06	19.0000	19.0000	19.0000	19.0000	+3.712%	10	789	-98.000%
2025-02-27	18.4000	18.4000	18.3200	18.3200	+9.438%	4	789	-97.926%
2025-02-24	16.7400	16.7400	16.7400	16.7400	+6.965%	100	787	-97.730%
2025-02-18	15.6500	15.6500	15.6500	15.6500	+1.954%	1	887	-97.572%
2025-02-14	15.3500	15.3500	15.3500	15.3500	-0.325%	6	888	-97.524%
2025-02-12	15.3000	15.4000	15.3000	15.4000	-6.667%	2	888	-97.532%
2025-02-07	16.5000	16.5000	16.5000	16.5000	+11.336%	100	889	-97.697%
2025-02-06	14.8200	14.8200	14.8200	14.8200	-6.203%	15	913	-97.436%
2025-02-05	15.8000	15.8000	15.7500	15.8000	-3.067%	100	928	-97.595%
2025-01-30	15.3000	16.3000	15.3000	16.3000	+17.266%	215	939	-97.669%
2025-01-27	13.7500	13.9000	13.7500	13.9000	+17.300%	6	924	-97.266%
2025-01-22	11.8500	11.8500	11.8500	11.8500	-28.614%	50	919	-96.793%
2025-01-14	16.5100	16.6000	16.5100	16.6000	+17.066%	100	919	-97.711%
2025-01-07	14.1800	14.1800	14.1800	14.1800	-5.151%	15	919	-97.320%
2024-12-31	14.9500	15.0100	14.9500	14.9500	+11.567%	6	916	-97.458%
2024-12-18	12.0200	13.4000	12.0200	13.4000	+13.559%	2	916	-97.164%
2024-12-11	11.7500	11.8100	11.7500	11.8000	-9.231%	400	916	-96.780%
2024-12-06	13.0000	13.0500	12.8200	13.0000	+1.562%	164	603	-97.077%
2024-12-05	12.5100	12.8000	12.5100	12.8000	-1.916%	3	562	-97.031%
2024-12-04	13.0500	13.0500	13.0500	13.0500	-5.572%	1	560	-97.088%
2024-12-03	13.8600	13.8600	13.8200	13.8200	-12.532%	2	561	-97.250%
2024-11-19	15.8500	15.8500	15.8000	15.8000	+1.935%	2	562	-97.595%
2024-11-18	15.0000	15.6000	15.0000	15.5000	+9.929%	12	562	-97.548%
2024-11-07	14.1000	14.1000	14.1000	14.1000	-12.422%	30	562	-97.305%
2024-10-29	16.1000	16.1000	16.1000	16.1000	-0.923%	100	532	-97.640%
2024-10-25	16.2500	16.2500	16.2500	16.2500	-14.921%	2	577	-97.662%
2024-10-10	18.9000	19.1000	18.9000	19.1000	-2.051%	200	577	-98.010%
2024-10-03	19.3000	19.5000	19.3000	19.5000	+14.706%	106	477	-98.051%
2024-09-26	17.0000	17.0000	17.0000	17.0000	-13.837%	1	380	-97.765%
2024-09-11	20.0500	20.0500	19.7300	19.7300	-10.318%	2	380	-98.074%
2024-09-04	22.0000	22.0000	22.0000	22.0000	+8.374%	20	379	-98.273%
2024-08-30	20.3000	20.3000	20.3000	20.3000	+0.495%	40	354	-98.128%
2024-08-22	20.2000	20.2000	20.2000	20.2000	+6.316%	1	354	-98.119%
2024-08-19	19.0000	19.0000	19.0000	19.0000	+5.556%	10	354	-98.000%
2024-08-15	18.0000	18.0000	18.0000	18.0000	-23.954%	1	344	-97.889%
2024-08-12	23.6700	23.6700	23.6700	23.6700	+1.588%	1	343	-98.395%
2024-08-09	23.3000	23.3100	23.3000	23.3000	-6.463%	400	344	-98.369%
2024-08-07	24.9100	24.9100	24.9100	24.9100	-2.314%	1	157	-98.475%
2024-08-06	27.5000	27.5000	25.5000	25.5000	-7.273%	2	156	-98.510%
2024-08-05	27.5000	27.5000	27.5000	27.5000	+37.500%	1	154	-98.618%
2024-08-01	18.7500	20.0000	18.7500	20.0000	0.000%	8	154	-98.100%
2024-07-31	20.4000	20.4000	20.0000	20.0000	-0.744%	9	151	-98.100%
2024-07-30	20.3300	20.4500	20.0000	20.1500	+5.222%	25	142	-98.114%
2024-07-25	19.1500	19.1500	19.1500	19.1500	+6.448%	2	134	-98.016%
2024-07-19	17.9900	17.9900	17.9900	17.9900	+33.457%	1	132	-97.888%
2024-07-05	13.4800	13.4800	13.4800	13.4800	-14.358%	1	131	-97.181%
2024-06-25	15.7400	15.7400	15.7400	15.7400	+0.575%	1	130	-97.586%
2024-06-17	15.6500	15.6500	15.6500	15.6500	+1.294%	1	131	-97.572%
2024-06-13	15.2500	15.4500	15.2500	15.4500	-25.542%	100	130	-97.540%
2024-06-03	20.7500	20.7500	20.7500	20.7500	+14.641%	1	58	-98.169%
2024-05-28	18.1000	18.1000	18.1000	18.1000	+3.429%	1	58	-97.901%
2024-05-23	17.5000	17.5000	17.5000	17.5000	-7.162%	1	58	-97.829%
2024-05-20	18.8500	18.8500	18.8500	18.8500	-0.789%	2	58	-97.984%
2024-05-15	19.4000	19.4000	19.0000	19.0000	-7.317%	2	60	-98.000%
2024-05-13	20.5000	20.5000	20.5000	20.5000	-0.918%	1	59	-98.146%
2024-05-10	20.6900	20.6900	20.6900	20.6900	-8.855%	2	59	-98.163%
2024-05-03	22.7000	22.7000	22.7000	22.7000	-9.813%	6	59	-98.326%
2024-04-25	25.1700	25.1700	25.1700	25.1700	+6.203%	2	59	-98.490%
2024-04-23	23.7000	23.7000	23.7000	23.7000	-5.578%	4	57	-98.397%
2024-04-22	25.1000	25.1000	25.1000	25.1000	+16.204%	2	53	-98.486%
2024-04-10	21.6000	21.6000	21.6000	21.6000	+3.846%	1	51	-98.241%
2024-03-22	20.8000	20.8000	20.8000	20.8000	-16.800%	2	51	-98.173%
2024-03-06	25.0000	25.0000	25.0000	25.0000	+1.626%	2	51	-98.480%
2024-02-27	24.6000	24.6000	24.6000	24.6000	-1.244%	1	51	-98.455%
2024-02-20	24.9100	24.9100	24.9100	24.9100	+6.453%	1	52	-98.475%
2024-02-15	23.4000	23.4000	23.4000	23.4000	-5.071%	1	52	-98.376%
2024-01-25	24.5500	24.6500	24.5500	24.6500	-6.095%	2	52	-98.458%
2024-01-23	26.2500	26.2500	26.2500	26.2500	-1.501%	2	51	-98.552%
2024-01-22	26.7000	26.7000	26.6500	26.6500	-3.091%	50	51	-98.574%
2024-01-18	27.5000	27.5000	27.5000	27.5000	-14.623%	2	3	-98.618%
2024-01-09	32.2100	32.2100	32.2100	32.2100	0.000%	1	1	-98.820%