Dark

MSFT20261218P330
MSFT Dec 18 2026 330.00 Put (MSFT261218P00330000)
option OPRA

EOD

Sep 28, 2026

0.4800+20.000%(+0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4700	0.4800	0.4700	0.4800	+20.000%	4	3,205	0.000%
2026-09-25	0.4300	0.4300	0.3600	0.4000	-11.111%	12	3,201	+20.000%
2026-09-24	0.4500	0.4500	0.4500	0.4500	-23.729%	3	3,193	+6.667%
2026-09-21	0.6200	0.6200	0.5900	0.5900	-13.235%	13	3,191	-18.644%
2026-09-18	0.7600	0.7600	0.6800	0.6800	-8.108%	5	3,191	-29.412%
2026-09-17	0.6800	0.8100	0.6800	0.7400	-6.329%	153	3,191	-35.135%
2026-09-16	0.7700	0.7900	0.7200	0.7900	+9.722%	19	3,230	-39.241%
2026-09-15	0.7200	0.7200	0.7200	0.7200	-5.263%	1	3,229	-33.333%
2026-09-14	0.6900	0.7600	0.6900	0.7600	+5.556%	27	3,229	-36.842%
2026-09-11	0.8000	0.8000	0.7200	0.7200	-17.241%	22	3,216	-33.333%
2026-09-10	0.8500	0.8700	0.8500	0.8700	+11.538%	22	3,236	-44.828%
2026-09-09	0.7800	0.7800	0.7800	0.7800	-1.266%	20	3,236	-38.462%
2026-09-08	0.7900	0.7900	0.7900	0.7900	+19.697%	1	3,236	-39.241%
2026-09-04	0.6600	0.6600	0.6600	0.6600	-24.138%	3	3,232	-27.273%
2026-09-02	1.1300	1.1300	0.8700	0.8700	+11.538%	151	3,232	-44.828%
2026-09-01	0.7800	0.7800	0.7800	0.7800	0.000%	3	3,240	-38.462%
2026-08-31	0.7400	0.7800	0.7400	0.7800	+4.000%	21	3,240	-38.462%
2026-08-28	0.8100	0.8100	0.7500	0.7500	-15.730%	12	3,240	-36.000%
2026-08-27	0.9500	0.9500	0.8800	0.8900	-8.247%	7	3,231	-46.067%
2026-08-26	0.9700	0.9700	0.9700	0.9700	-19.835%	2	3,228	-50.515%
2026-08-25	1.2600	1.2600	1.2100	1.2100	-5.469%	2	3,228	-60.331%
2026-08-24	1.2800	1.2800	1.2800	1.2800	-9.859%	2	3,228	-62.500%
2026-08-21	1.4200	1.4200	1.4200	1.4200	-2.740%	3	3,228	-66.197%
2026-08-20	1.4100	1.4700	1.3300	1.4600	+8.955%	29	3,227	-67.123%
2026-08-19	1.2900	1.3900	1.2500	1.3400	-2.899%	35	3,224	-64.179%
2026-08-18	1.3200	1.3800	1.2900	1.3800	+6.154%	22	3,235	-65.217%
2026-08-17	1.1300	1.3200	1.1300	1.3000	+30.000%	27	3,240	-63.077%
2026-08-14	1.1000	1.1000	1.0000	1.0000	-15.254%	82	3,246	-52.000%
2026-08-13	1.2600	1.3300	1.1800	1.1800	-11.940%	168	3,293	-59.322%
2026-08-12	1.4000	1.4000	1.3100	1.3400	+4.688%	15	3,370	-64.179%
2026-08-11	1.3900	1.4000	1.2800	1.2800	-8.571%	24	3,381	-62.500%
2026-08-10	1.6000	1.6000	1.3700	1.4000	-17.647%	32	3,398	-65.714%
2026-08-07	1.8000	1.8000	1.6300	1.7000	-7.104%	7	3,428	-71.765%
2026-08-06	2.2100	2.2200	1.8300	1.8300	-20.779%	119	3,430	-73.770%
2026-08-05	1.9500	2.3100	1.9500	2.3100	+19.689%	32	3,412	-79.221%
2026-08-04	2.0500	2.0500	1.8900	1.9300	-8.962%	558	3,424	-75.130%
2026-08-03	2.2500	2.3800	2.0000	2.1200	-25.614%	109	2,913	-77.358%
2026-07-31	4.4500	4.4500	2.8500	2.8500	-15.929%	96	2,978	-83.158%
2026-07-30	5.0000	5.3500	3.0000	3.3900	-68.139%	768	3,017	-85.841%
2026-07-29	10.4500	10.6400	8.7800	10.6400	+12.000%	25	3,233	-95.489%
2026-07-28	9.5700	9.9900	9.1500	9.5000	-6.954%	58	3,242	-94.947%
2026-07-27	11.3300	11.3300	9.7500	10.2100	-16.992%	79	3,254	-95.299%
2026-07-24	13.2000	13.2000	11.8500	12.3000	-9.024%	96	3,288	-96.098%
2026-07-23	12.3000	14.3400	12.3000	13.5200	+10.367%	10	3,329	-96.450%
2026-07-22	10.2500	12.2500	10.2500	12.2500	+15.566%	36	3,329	-96.082%
2026-07-21	10.1100	10.6000	10.1100	10.6000	0.000%	33	3,320	-95.472%
2026-07-20	12.2500	12.3500	10.6000	10.6000	-10.246%	14	3,308	-95.472%
2026-07-17	12.0000	12.3500	11.5000	11.8100	+19.293%	99	3,316	-95.936%
2026-07-16	11.9500	12.1000	9.9000	9.9000	-18.519%	43	3,293	-95.152%
2026-07-15	12.1500	12.1500	12.1500	12.1500	-12.590%	2	3,266	-96.049%
2026-07-14	15.3000	15.3000	13.2500	13.9000	+7.752%	120	3,266	-96.547%
2026-07-13	13.2000	13.7500	12.2000	12.9000	-7.857%	20	3,256	-96.279%
2026-07-10	13.8000	14.3000	13.8000	14.0000	-3.780%	38	3,244	-96.571%
2026-07-09	16.2000	16.2000	14.5500	14.5500	+1.394%	20	3,236	-96.701%
2026-07-08	14.0000	14.3500	13.9000	14.3500	+16.100%	106	3,231	-96.655%
2026-07-07	12.9900	12.9900	12.3600	12.3600	-10.758%	9	3,174	-96.117%
2026-07-06	14.0000	14.3500	13.8500	13.8500	+5.564%	247	3,181	-96.534%
2026-07-02	13.5800	13.6000	13.1200	13.1200	-11.351%	6	3,250	-96.341%
2026-07-01	16.1000	16.1000	13.6500	14.8000	-14.747%	98	3,250	-96.757%
2026-06-30	18.3000	18.3000	17.0500	17.3600	-5.652%	100	3,246	-97.235%
2026-06-29	16.6100	18.6000	15.9300	18.4000	+6.977%	66	3,235	-97.391%
2026-06-26	21.3500	21.3500	17.2000	17.2000	-25.380%	64	3,222	-97.209%
2026-06-25	18.7000	23.5000	18.7000	23.0500	+27.348%	181	3,200	-97.918%
2026-06-24	16.0000	18.2000	15.1700	18.1000	+14.775%	386	3,243	-97.348%
2026-06-23	16.0000	16.0200	15.0500	15.7700	-8.047%	539	3,059	-96.956%
2026-06-22	14.8300	17.5500	14.8300	17.1500	+13.426%	94	2,684	-97.201%
2026-06-18	15.3000	15.6000	14.5000	15.1200	+0.800%	193	2,273	-96.825%
2026-06-17	12.5100	15.1500	12.5000	15.0000	+27.119%	1,043	2,273	-96.800%
2026-06-16	11.7000	11.8000	11.7000	11.8000	+8.257%	3	2,273	-95.932%
2026-06-15	11.8500	11.9000	10.4000	10.9000	-16.154%	473	2,270	-95.596%
2026-06-12	13.5000	14.7000	13.0000	13.0000	-3.561%	708	2,101	-96.308%
2026-06-11	12.4500	13.6600	12.4500	13.4800	+18.246%	36	2,061	-96.439%
2026-06-10	10.8100	11.4000	10.7000	11.4000	+6.343%	101	2,048	-95.789%
2026-06-09	9.4500	11.3500	9.3500	10.7200	+15.767%	129	2,003	-95.522%
2026-06-08	9.2600	9.2600	9.2600	9.2600	+2.889%	1	1,934	-94.816%
2026-06-05	7.6100	9.0000	7.6100	9.0000	+28.205%	5	1,933	-94.667%
2026-06-04	7.0200	7.0200	7.0200	7.0200	-9.302%	2	1,934	-93.162%
2026-06-03	7.6600	7.8200	7.6600	7.7400	+21.698%	41	1,936	-93.798%
2026-06-02	5.9000	6.3600	5.9000	6.3600	+31.950%	50	1,921	-92.453%
2026-06-01	5.0000	5.0500	4.4600	4.8200	-13.465%	80	1,919	-90.041%
2026-05-29	6.1600	6.4000	5.5100	5.5700	-22.853%	32	1,947	-91.382%
2026-05-28	7.2800	7.2800	7.1200	7.2200	-18.418%	26	1,959	-93.352%
2026-05-27	8.8000	8.8500	8.6800	8.8500	+4.734%	31	1,955	-94.576%
2026-05-26	8.3000	8.6000	8.1500	8.4500	+3.681%	29	1,951	-94.320%
2026-05-22	8.1500	8.1500	8.1500	8.1500	-3.550%	1	1,947	-94.110%
2026-05-21	8.4500	8.4500	8.4500	8.4500	-4.735%	2	1,947	-94.320%
2026-05-20	8.9500	8.9500	8.8700	8.8700	+10.875%	2	1,947	-94.589%
2026-05-19	8.0000	8.0000	8.0000	8.0000	-3.030%	1	1,947	-94.000%
2026-05-18	8.7800	8.8500	8.2500	8.2500	+1.852%	5	1,947	-94.182%
2026-05-15	8.9900	9.3500	8.0500	8.1000	-17.766%	9	1,947	-94.074%
2026-05-14	10.2000	10.2000	9.8100	9.8500	-2.475%	17	1,952	-95.127%
2026-05-13	10.2700	10.4500	10.0500	10.1000	+8.485%	8	1,936	-95.248%
2026-05-12	8.9400	9.3100	8.9400	9.3100	+1.527%	3	1,936	-94.844%
2026-05-11	9.5800	9.5800	9.1700	9.1700	+5.040%	4	1,936	-94.766%
2026-05-08	8.6700	8.7300	8.5600	8.7300	+11.637%	115	1,938	-94.502%
2026-05-07	7.6100	7.8200	7.3700	7.8200	-7.892%	508	1,832	-93.862%
2026-05-06	8.6500	8.6500	8.4900	8.4900	-5.667%	9	1,726	-94.346%
2026-05-05	8.4400	9.0000	8.4400	9.0000	+3.330%	16	1,729	-94.667%
2026-05-04	8.5000	8.7500	8.5000	8.7100	-1.135%	13	1,738	-94.489%
2026-05-01	8.7000	9.0000	8.7000	8.8100	-12.772%	12	1,746	-94.552%
2026-04-30	9.4500	11.1500	9.4500	10.1000	+12.222%	160	1,746	-95.248%
2026-04-29	9.3500	9.6200	9.0000	9.0000	+1.124%	10	1,673	-94.667%
2026-04-28	8.7700	8.9000	8.7700	8.9000	-3.261%	11	1,670	-94.607%
2026-04-27	10.0800	10.0800	9.2000	9.2000	-3.463%	53	1,671	-94.783%
2026-04-24	10.0000	10.0000	9.5000	9.5300	-11.596%	26	1,672	-94.963%
2026-04-23	9.5800	10.9500	9.5500	10.7800	+32.922%	63	1,672	-95.547%
2026-04-22	8.8300	8.8300	8.1100	8.1100	-8.876%	5	1,651	-94.081%
2026-04-21	9.7000	9.7000	8.9000	8.9000	-9.461%	10	1,648	-94.607%
2026-04-20	9.7500	10.1000	9.7500	9.8300	+2.396%	56	1,648	-95.117%
2026-04-17	10.2700	10.2800	9.1000	9.6000	-10.448%	161	1,694	-95.000%
2026-04-16	10.7800	11.3000	10.5500	10.7200	-6.783%	30	1,717	-95.522%
2026-04-15	13.1800	13.1800	11.2600	11.5000	-24.092%	28	1,727	-95.826%
2026-04-14	15.1800	15.4500	14.7700	15.1500	-12.072%	33	1,724	-96.832%
2026-04-13	17.9100	17.9100	17.2300	17.2300	-10.260%	25	1,729	-97.214%
2026-04-10	18.4000	19.4000	18.4000	19.2000	+2.400%	23	1,755	-97.500%
2026-04-09	19.5000	19.8500	18.4000	18.7500	-1.055%	776	1,748	-97.440%
2026-04-08	16.2900	18.9500	16.2900	18.9500	-2.320%	24	989	-97.467%
2026-04-07	20.0000	20.8000	19.4000	19.4000	+1.305%	45	990	-97.526%
2026-04-06	20.3800	20.3800	19.1400	19.1500	-3.526%	3	991	-97.493%
2026-04-02	21.4900	21.4900	19.8500	19.8500	-3.967%	13	980	-97.582%
2026-04-01	20.0000	20.6700	19.7000	20.6700	+3.869%	61	980	-97.678%
2026-03-31	21.6500	22.0600	19.9000	19.9000	-21.188%	90	987	-97.588%
2026-03-30	23.0900	25.2500	22.9000	25.2500	-0.355%	15	941	-98.099%
2026-03-27	24.0000	25.5000	23.9500	25.3400	+12.522%	104	936	-98.106%
2026-03-26	20.0000	22.5200	19.9500	22.5200	+9.854%	46	889	-97.869%
2026-03-25	20.0000	20.5800	20.0000	20.5000	+3.588%	24	861	-97.659%
2026-03-24	19.1000	20.2000	18.9000	19.7900	+15.192%	22	847	-97.575%
2026-03-23	16.2500	17.2600	16.1900	17.1800	-10.984%	25	837	-97.206%
2026-03-20	16.8500	19.3000	16.8500	19.3000	+18.405%	17	819	-97.513%
2026-03-19	16.4500	16.5000	16.0500	16.3000	+2.774%	27	819	-97.055%
2026-03-18	14.6000	15.8600	14.6000	15.8600	+12.403%	2	796	-96.974%
2026-03-17	14.1000	14.1100	13.9600	14.1100	-6.059%	5	794	-96.598%
2026-03-16	15.7200	15.7200	14.9000	15.0200	-10.328%	19	794	-96.804%
2026-03-13	15.5000	16.7500	15.5000	16.7500	+14.726%	11	803	-97.134%
2026-03-10	14.5000	14.6000	14.5000	14.6000	+1.108%	16	796	-96.712%
2026-03-09	15.3300	15.3300	14.4400	14.4400	-4.053%	10	796	-96.676%
2026-03-06	14.5800	15.0500	14.4200	15.0500	+10.095%	25	793	-96.811%
2026-03-05	14.0700	14.0700	13.6700	13.6700	-0.582%	2	798	-96.489%
2026-03-04	13.7500	13.7500	13.7500	13.7500	-8.333%	2	800	-96.509%
2026-03-03	14.7000	15.0000	14.6000	15.0000	-12.281%	4	800	-96.800%
2026-02-27	17.4500	17.6000	16.5000	17.1000	+15.229%	7	801	-97.193%
2026-02-26	14.5000	14.8400	14.3500	14.8400	-1.067%	3	800	-96.765%
2026-02-25	14.9500	15.1000	14.8000	15.0000	-13.295%	30	788	-96.800%
2026-02-24	17.2500	17.3000	17.2500	17.3000	-0.460%	2	788	-97.225%
2026-02-23	16.4600	17.9500	16.4600	17.3800	+16.644%	39	787	-97.238%
2026-02-20	14.9000	14.9000	14.9000	14.9000	+4.930%	1	800	-96.779%
2026-02-18	14.2200	14.2200	14.1500	14.2000	-8.387%	3	801	-96.620%
2026-02-17	15.5500	16.3000	15.4000	15.5000	+3.887%	57	803	-96.903%
2026-02-13	14.2000	15.2500	14.2000	14.9200	+5.516%	254	512	-96.783%
2026-02-12	13.9600	14.1400	13.9600	14.1400	+0.498%	6	512	-96.605%
2026-02-11	13.3000	14.0900	13.3000	14.0700	+21.924%	9	512	-96.588%
2026-02-10	11.5400	11.5400	11.5400	11.5400	-3.269%	6	509	-95.841%
2026-02-09	13.4200	13.4200	11.8500	11.9300	-20.993%	18	512	-95.977%
2026-02-06	15.3700	16.2500	14.7500	15.1000	-11.696%	42	513	-96.821%
2026-02-05	12.9500	17.1000	12.9500	17.1000	+46.781%	18	527	-97.193%
2026-02-04	11.6000	11.8000	11.0100	11.6500	-4.115%	21	513	-95.880%
2026-02-03	11.0500	12.5100	11.0100	12.1500	+18.421%	165	506	-96.049%
2026-02-02	10.1700	10.2600	9.3000	10.2600	+0.885%	13	365	-95.322%
2026-01-30	9.1000	10.3000	8.8000	10.1700	+4.308%	49	371	-95.280%
2026-01-29	7.7000	11.4000	7.7000	9.7500	+77.273%	67	348	-95.077%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-14.063%	7	315	-91.273%
2026-01-23	7.2000	7.2000	6.4000	6.4000	-21.569%	6	309	-92.500%
2026-01-21	7.4000	8.7800	7.4000	8.1600	+17.919%	15	314	-94.118%
2026-01-20	7.3500	7.3500	6.9200	6.9200	+1.022%	2	309	-93.064%
2026-01-15	6.8500	6.8500	6.8500	6.8500	-4.463%	1	307	-92.993%
2026-01-14	6.8500	7.1700	6.8500	7.1700	+10.308%	8	308	-93.305%
2026-01-13	5.7500	6.5000	5.7500	6.5000	+4.839%	5	302	-92.615%
2026-01-09	6.2000	6.2000	6.2000	6.2000	+7.266%	1	303	-92.258%
2026-01-08	5.7800	5.7800	5.7800	5.7800	-11.350%	2	302	-91.696%
2026-01-02	6.5300	6.5300	6.5200	6.5200	+19.196%	7	300	-92.638%
2025-12-31	5.5300	5.5300	5.4700	5.4700	-0.545%	7	291	-91.225%
2025-12-29	5.5000	5.5700	5.5000	5.5000	-2.482%	5	291	-91.273%
2025-12-23	5.6400	5.6400	5.6400	5.6400	-5.369%	5	293	-91.489%
2025-12-22	5.9800	5.9800	5.9600	5.9600	-4.640%	2	288	-91.946%
2025-12-19	6.2500	6.2500	6.2500	6.2500	-6.716%	1	287	-92.320%
2025-12-17	6.7000	6.7000	6.7000	6.7000	-9.582%	1	286	-92.836%
2025-12-10	7.4000	7.4100	7.4000	7.4100	-0.936%	11	285	-93.522%
2025-12-03	7.4700	7.4800	7.4700	7.4800	+20.645%	3	285	-93.583%
2025-12-02	6.0500	6.2000	6.0500	6.2000	-3.125%	3	283	-92.258%
2025-11-28	6.4000	6.4000	6.4000	6.4000	-3.614%	1	283	-92.500%
2025-11-26	6.6400	6.6400	6.6400	6.6400	-14.872%	1	283	-92.771%
2025-11-25	7.9500	7.9500	7.8000	7.8000	+2.767%	19	283	-93.846%
2025-11-24	7.9000	7.9000	7.5900	7.5900	-8.222%	35	273	-93.676%
2025-11-21	8.4300	8.8000	8.1000	8.2700	+11.007%	50	248	-94.196%
2025-11-20	7.3700	7.4500	7.3700	7.4500	+2.759%	2	211	-93.557%
2025-11-18	7.2500	7.2500	7.2500	7.2500	+33.028%	1	210	-93.379%
2025-11-11	5.8500	5.8500	5.4500	5.4500	-7.627%	2	210	-91.193%
2025-11-10	5.9000	5.9000	5.9000	5.9000	+5.357%	3	209	-91.864%
2025-11-05	5.6000	5.6000	5.6000	5.6000	0.000%	3	209	-91.429%
2025-11-04	5.6000	5.6000	5.6000	5.6000	+2.377%	1	206	-91.429%
2025-10-31	5.4700	5.4700	5.4700	5.4700	+3.598%	1	206	-91.225%
2025-10-21	5.2800	5.2800	5.2800	5.2800	-2.222%	1	206	-90.909%
2025-09-26	5.2000	5.4000	5.2000	5.4000	-4.425%	11	205	-91.111%
2025-09-12	5.6500	5.6500	5.6500	5.6500	-8.130%	12	215	-91.504%
2025-09-11	6.1500	6.1500	6.1500	6.1500	-3.150%	30	215	-92.195%
2025-08-21	6.3500	6.3500	6.3500	6.3500	+15.036%	1	241	-92.441%
2025-08-08	5.5200	5.5200	5.5200	5.5200	-15.077%	1	241	-91.304%
2025-07-23	6.5000	6.5000	6.5000	6.5000	+5.691%	1	242	-92.615%
2025-07-21	6.1500	6.1500	6.1500	6.1500	-13.380%	1	241	-92.195%
2025-07-08	7.1000	7.1000	7.1000	7.1000	-8.269%	1	242	-93.239%
2025-07-02	7.7400	7.7400	7.7000	7.7400	-0.129%	4	243	-93.798%
2025-06-30	7.9400	7.9400	7.7500	7.7500	-6.061%	4	243	-93.806%
2025-06-26	8.3900	8.3900	8.2500	8.2500	-5.172%	2	243	-94.182%
2025-06-25	8.7900	8.7900	8.6800	8.7000	-2.247%	6	243	-94.483%
2025-06-24	8.9900	8.9900	8.8800	8.9000	-12.574%	4	243	-94.607%
2025-06-20	10.0400	10.2400	10.0000	10.1800	+1.294%	10	243	-95.285%
2025-06-18	10.1700	10.1700	10.0500	10.0500	-4.286%	3	245	-95.224%
2025-06-17	10.6200	10.6200	10.5000	10.5000	+5.000%	2	245	-95.429%
2025-06-16	10.0900	10.0900	10.0000	10.0000	-4.762%	2	245	-95.200%
2025-06-13	10.1500	10.5000	10.1500	10.5000	+3.960%	4	245	-95.429%
2025-06-12	10.0800	10.1000	10.0800	10.1000	+2.020%	2	245	-95.248%
2025-06-11	9.9900	10.0400	9.9000	9.9000	-4.808%	10	247	-95.152%
2025-06-10	10.5400	10.6000	10.4000	10.4000	+0.483%	12	253	-95.385%
2025-06-09	10.4900	10.4900	10.3500	10.3500	+1.471%	4	249	-95.362%
2025-06-06	10.2900	10.2900	10.2000	10.2000	-3.318%	4	249	-95.294%
2025-06-05	10.6400	10.6500	10.5500	10.5500	-7.048%	4	249	-95.450%
2025-06-03	11.4400	11.4400	11.3000	11.3500	-5.417%	6	249	-95.771%
2025-06-02	12.0400	12.0400	12.0000	12.0000	-0.826%	2	249	-96.000%
2025-05-30	12.2400	12.2400	12.1000	12.1000	+2.979%	4	249	-96.033%
2025-05-28	11.7500	11.7500	11.7500	11.7500	-2.083%	4	249	-95.915%
2025-05-27	12.0000	12.0000	12.0000	12.0000	-11.439%	1	253	-96.000%
2025-05-23	13.6800	13.6800	13.5500	13.5500	+5.039%	4	254	-96.458%
2025-05-22	12.6200	12.9000	12.6200	12.9000	+0.781%	24	254	-96.279%
2025-05-21	12.9500	12.9500	12.8000	12.8000	+6.048%	2	276	-96.250%
2025-05-20	12.3000	12.3000	12.0000	12.0700	+1.004%	6	276	-96.023%
2025-05-19	12.0500	12.0500	11.8000	11.9500	-3.082%	9	274	-95.983%
2025-05-16	12.6000	12.6000	12.3300	12.3300	-2.837%	4	272	-96.107%
2025-05-14	12.6900	12.6900	12.6900	12.6900	-1.628%	3	272	-96.217%
2025-05-13	12.8000	12.9000	12.7500	12.9000	-3.515%	13	269	-96.279%
2025-05-12	13.4600	13.4600	13.3700	13.3700	-11.633%	16	280	-96.410%
2025-05-09	15.4400	15.4400	15.1300	15.1300	-5.141%	28	296	-96.827%
2025-05-05	15.9500	15.9500	15.9500	15.9500	+1.592%	1	292	-96.991%
2025-05-02	15.2900	15.7000	15.2900	15.7000	-2.907%	52	291	-96.943%
2025-05-01	15.4000	16.2400	15.4000	16.1700	-29.079%	24	305	-97.032%
2025-04-25	22.8000	22.8000	22.8000	22.8000	-3.472%	8	287	-97.895%
2025-04-24	24.8400	24.8400	23.6200	23.6200	-20.257%	2	289	-97.968%
2025-04-22	29.6200	29.6200	29.6200	29.6200	+14.407%	2	289	-98.379%
2025-04-11	25.8900	25.8900	25.8900	25.8900	+2.738%	2	287	-98.146%
2025-04-10	25.2000	25.2000	25.2000	25.2000	+9.804%	1	286	-98.095%
2025-04-09	33.0000	33.1500	22.9500	22.9500	-26.911%	6	286	-97.908%
2025-04-07	35.2200	35.2200	30.6200	31.4000	+3.052%	26	283	-98.471%
2025-04-04	30.3500	30.4700	30.3500	30.4700	+12.852%	4	299	-98.425%
2025-04-03	25.2000	27.0000	25.2000	27.0000	-0.222%	17	299	-98.222%
2025-03-31	27.0600	27.0600	27.0600	27.0600	+16.940%	1	302	-98.226%
2025-03-28	23.1400	23.1400	23.1400	23.1400	+20.962%	2	301	-97.926%
2025-03-25	19.1300	19.1300	19.1300	19.1300	-4.110%	5	300	-97.491%
2025-03-24	19.9500	19.9500	19.9500	19.9500	-10.738%	2	305	-97.594%
2025-03-19	22.3500	22.3500	22.3500	22.3500	+1.591%	10	303	-97.852%
2025-03-17	22.0000	22.0000	22.0000	22.0000	-1.124%	12	303	-97.818%
2025-03-14	22.2500	22.2500	22.2500	22.2500	-10.065%	4	303	-97.843%
2025-03-11	24.4000	24.7400	24.4000	24.7400	-2.059%	3	305	-98.060%
2025-03-10	23.0000	25.4300	23.0000	25.2600	+17.216%	14	305	-98.100%
2025-03-07	21.8000	23.6100	21.5000	21.5500	+3.110%	30	310	-97.773%
2025-03-06	20.9000	20.9000	20.9000	20.9000	-4.128%	1	302	-97.703%
2025-03-04	23.0400	23.5300	21.8000	21.8000	+6.549%	17	302	-97.798%
2025-03-03	20.4600	20.4600	20.4600	20.4600	-2.571%	1	311	-97.654%
2025-02-27	20.0500	21.0000	20.0500	21.0000	+6.007%	2	310	-97.714%
2025-02-25	19.8100	19.8100	19.8100	19.8100	+5.653%	1	310	-97.577%
2025-02-24	18.7500	18.7500	18.7500	18.7500	+17.261%	1	310	-97.440%
2025-02-19	15.9900	15.9900	15.9900	15.9900	-2.973%	5	311	-96.998%
2025-02-18	16.4800	16.4800	16.4800	16.4800	-1.317%	4	306	-97.087%
2025-02-13	16.6000	16.7000	16.6000	16.7000	+0.906%	2	302	-97.126%
2025-02-12	16.5500	16.5500	16.5500	16.5500	-2.532%	1	302	-97.100%
2025-02-03	17.0000	17.0000	16.9800	16.9800	+7.468%	10	302	-97.173%
2025-01-31	15.8000	15.8000	15.8000	15.8000	-4.242%	2	292	-96.962%
2025-01-30	16.3500	16.5000	16.3500	16.5000	+5.769%	31	291	-97.091%
2025-01-27	15.6000	15.6000	15.6000	15.6000	+4.768%	10	260	-96.923%
2025-01-17	14.8900	14.8900	14.8900	14.8900	-2.997%	2	269	-96.776%
2025-01-15	15.8000	15.9000	15.3500	15.3500	-2.848%	3	269	-96.873%
2025-01-03	15.8000	15.8000	15.8000	15.8000	-0.126%	2	270	-96.962%
2024-12-31	15.8200	15.8200	15.8200	15.8200	+0.127%	11	258	-96.966%
2024-12-30	15.8000	15.8000	15.8000	15.8000	+12.456%	1	258	-96.962%
2024-12-18	12.7000	14.0500	12.7000	14.0500	+7.007%	3	259	-96.584%
2024-12-11	13.0000	13.2000	13.0000	13.1300	-1.648%	7	262	-96.344%
2024-12-10	13.3500	13.3500	13.3500	13.3500	-3.957%	2	265	-96.404%
2024-12-09	13.9000	13.9000	13.9000	13.9000	0.000%	30	267	-96.547%
2024-12-06	14.0000	14.0500	13.9000	13.9000	+0.871%	12	237	-96.547%
2024-12-04	13.7800	13.7800	13.7800	13.7800	-8.133%	1	237	-96.517%
2024-12-03	15.0000	15.0000	15.0000	15.0000	-3.537%	1	236	-96.800%
2024-11-27	15.5500	15.5500	15.5500	15.5500	+4.362%	1	237	-96.913%
2024-11-26	14.9000	14.9000	14.9000	14.9000	-6.875%	2	237	-96.779%
2024-11-25	16.0000	16.0000	16.0000	16.0000	-16.667%	1	239	-97.000%
2024-11-01	20.0000	20.0000	19.2000	19.2000	-2.736%	8	240	-97.500%
2024-10-21	19.7400	19.7400	19.7400	19.7400	-0.051%	2	238	-97.568%
2024-10-09	19.6000	19.7500	19.5000	19.7500	+10.028%	22	240	-97.570%
2024-09-26	17.9500	17.9500	17.9500	17.9500	-0.444%	2	240	-97.326%
2024-09-17	18.0300	18.0300	18.0300	18.0300	-6.338%	2	238	-97.338%
2024-09-16	19.2500	19.2500	19.2500	19.2500	-6.098%	1	236	-97.506%
2024-09-12	20.5000	20.5000	20.5000	20.5000	-14.583%	1	237	-97.659%
2024-09-09	24.0000	24.0000	24.0000	24.0000	+11.472%	100	237	-98.000%
2024-09-03	21.5300	21.5300	21.5300	21.5300	+0.186%	10	137	-97.771%
2024-08-30	21.4900	21.4900	21.4900	21.4900	+2.333%	40	114	-97.766%
2024-08-29	21.0000	21.0000	21.0000	21.0000	-2.098%	1	114	-97.714%
2024-08-23	21.4500	21.4500	21.4500	21.4500	+8.388%	2	113	-97.762%
2024-08-22	19.7900	19.7900	19.7900	19.7900	-2.030%	1	112	-97.575%
2024-08-20	20.2000	20.2000	20.2000	20.2000	-4.038%	5	111	-97.624%
2024-08-16	21.2000	21.2000	21.0500	21.0500	-20.265%	16	116	-97.720%
2024-08-12	26.4000	26.4000	26.4000	26.4000	-1.676%	1	115	-98.182%
2024-08-08	26.2800	26.8500	26.2800	26.8500	-0.556%	11	116	-98.212%
2024-08-06	26.7500	27.0000	26.7500	27.0000	+8.000%	7	105	-98.222%
2024-08-02	25.0000	25.0000	25.0000	25.0000	+19.048%	20	104	-98.080%
2024-07-31	21.2500	21.2500	21.0000	21.0000	+0.962%	52	94	-97.714%
2024-07-25	20.3000	20.8000	20.3000	20.8000	+30.735%	5	43	-97.692%
2024-07-12	15.9100	15.9100	15.9100	15.9100	+6.067%	6	38	-96.983%
2024-07-09	15.0000	15.0000	15.0000	15.0000	-1.445%	1	35	-96.800%
2024-07-03	15.2200	15.2200	15.2200	15.2200	-2.623%	2	32	-96.846%
2024-06-27	15.6300	15.6300	15.6300	15.6300	-3.815%	1	32	-96.929%
2024-06-26	16.2500	16.2500	16.2500	16.2500	-5.248%	1	32	-97.046%
2024-06-21	17.1500	17.1500	16.9500	17.1500	+0.882%	3	33	-97.201%
2024-06-17	17.0000	17.0000	17.0000	17.0000	-9.814%	5	35	-97.176%
2024-06-11	18.8500	18.8500	18.8500	18.8500	-0.159%	40	30	-97.454%
2024-06-05	20.4000	20.4000	18.8800	18.8800	-12.754%	15	70	-97.458%
2024-06-04	21.6500	21.6500	21.6400	21.6400	+3.048%	14	77	-97.782%
2024-06-03	21.0000	21.0000	21.0000	21.0000	-2.778%	1	69	-97.714%
2024-05-31	21.6000	21.6000	21.6000	21.6000	+5.366%	2	68	-97.778%
2024-05-30	20.5000	20.5000	20.5000	20.5000	+9.333%	1	67	-97.659%
2024-05-28	18.7500	18.7500	18.7500	18.7500	-0.319%	1	66	-97.440%
2024-05-24	19.4000	19.4000	18.8100	18.8100	-4.226%	6	64	-97.448%
2024-05-20	19.8600	19.8600	19.6400	19.6400	-16.956%	42	64	-97.556%
2024-05-06	23.6500	23.6500	23.6500	23.6500	-5.589%	1	24	-97.970%
2024-05-01	26.0600	26.0600	25.0500	25.0500	+6.777%	2	25	-98.084%
2024-04-26	23.4600	23.4600	23.4600	23.4600	-11.204%	2	23	-97.954%
2024-04-25	26.4200	26.4200	26.4200	26.4200	-2.509%	1	24	-98.183%
2024-04-19	27.1000	27.1000	27.1000	27.1000	+24.598%	1	23	-98.229%
2024-04-01	21.7500	21.7500	21.7500	21.7500	-17.332%	10	24	-97.793%
2024-02-20	26.3100	26.3100	26.3100	26.3100	+3.096%	10	14	-98.176%
2024-02-15	25.5200	25.5200	25.5200	25.5200	+4.163%	10	14	-98.119%
2024-02-07	24.5000	24.5000	24.5000	24.5000	-3.922%	2	5	-98.041%
2024-02-05	25.5000	25.5000	25.5000	25.5000	+2.410%	1	6	-98.118%
2024-02-02	25.2500	25.2500	24.9000	24.9000	-0.797%	3	5	-98.072%
2024-01-26	25.1000	25.1000	25.1000	25.1000	0.000%	2	2	-98.088%