Dark

MSFT20261218P340
MSFT Dec 18 2026 340.00 Put (MSFT261218P00340000)
option OPRA

EOD

Sep 29, 2026

0.55000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.5500	0.4500	0.5500	0.000%	3	3,202	0.000%
2026-09-25	0.5000	0.5900	0.5000	0.5500	-16.667%	15	3,201	0.000%
2026-09-24	0.6500	0.6700	0.6100	0.6600	-9.589%	30	3,208	-16.667%
2026-09-22	0.7000	0.7300	0.7000	0.7300	-14.118%	10	3,218	-24.658%
2026-09-18	0.9900	0.9900	0.8200	0.8500	-3.409%	3	3,220	-35.294%
2026-09-17	0.8500	0.9700	0.8500	0.8800	-12.000%	21	3,220	-37.500%
2026-09-16	0.9300	1.0100	0.9300	1.0000	+12.360%	31	3,206	-45.000%
2026-09-15	0.8900	0.8900	0.8900	0.8900	-6.316%	9	3,206	-38.202%
2026-09-14	0.7800	0.9500	0.7800	0.9500	-6.863%	17	3,206	-42.105%
2026-09-08	1.0000	1.0200	1.0000	1.0200	+36.000%	16	3,204	-46.078%
2026-09-03	0.8100	0.8300	0.6700	0.7500	-29.245%	30	3,218	-26.667%
2026-09-02	1.0500	1.0600	1.0500	1.0600	+3.922%	3	3,199	-48.113%
2026-09-01	1.0300	1.0300	1.0200	1.0200	+9.677%	3	3,198	-46.078%
2026-08-31	0.9300	1.1400	0.8900	0.9300	-4.124%	9	3,200	-40.860%
2026-08-28	0.9700	0.9700	0.9700	0.9700	-14.159%	1	3,200	-43.299%
2026-08-27	1.2300	1.2300	0.8500	1.1300	-8.871%	16	3,199	-51.327%
2026-08-26	1.3000	1.3000	1.1900	1.2400	-11.429%	19	3,200	-55.645%
2026-08-25	1.5900	1.5900	1.4000	1.4000	-10.256%	13	3,207	-60.714%
2026-08-24	1.7000	1.7000	1.5400	1.5600	-15.217%	34	3,214	-64.744%
2026-08-21	1.7900	1.8400	1.6500	1.8400	-1.075%	10	3,235	-70.109%
2026-08-20	1.7200	1.8600	1.6400	1.8600	-1.064%	65	3,229	-70.430%
2026-08-19	1.6200	1.8800	1.6200	1.8800	+11.243%	115	3,227	-70.745%
2026-08-18	1.7000	1.7000	1.6200	1.6900	+1.198%	74	3,327	-67.456%
2026-08-17	1.4400	1.6800	1.4400	1.6700	+30.469%	48	3,335	-67.066%
2026-08-14	1.3900	1.3900	1.2800	1.2800	-16.340%	3	3,363	-57.031%
2026-08-13	1.5600	1.6700	1.4900	1.5300	-5.556%	138	3,364	-64.052%
2026-08-12	1.7200	1.7200	1.6200	1.6200	+3.846%	17	3,407	-66.049%
2026-08-11	1.7800	1.7800	1.5500	1.5600	-8.235%	45	3,411	-64.744%
2026-08-10	1.9600	1.9600	1.6400	1.7000	-19.048%	36	3,426	-67.647%
2026-08-07	2.2100	2.2100	1.9800	2.1000	-7.080%	41	3,456	-73.810%
2026-08-06	2.5700	2.6100	2.2200	2.2600	-12.062%	654	3,468	-75.664%
2026-08-05	2.4500	2.5700	2.4200	2.5700	+8.898%	7	3,300	-78.599%
2026-08-04	3.1000	3.1000	2.3600	2.3600	-11.278%	54	3,303	-76.695%
2026-08-03	2.8500	2.9200	2.5000	2.6600	-25.905%	85	3,353	-79.323%
2026-07-31	4.5000	4.5000	3.5900	3.5900	-22.796%	151	3,405	-84.680%
2026-07-30	7.3500	7.3500	3.8000	4.6500	-59.530%	665	3,452	-88.172%
2026-07-29	12.5800	12.5800	11.2000	11.4900	-8.446%	113	3,628	-95.213%
2026-07-28	11.7200	12.6000	11.6500	12.5500	-4.198%	40	3,622	-95.618%
2026-07-27	13.2400	13.2500	12.2800	13.1000	-11.785%	129	3,626	-95.802%
2026-07-24	16.1500	16.1500	14.8100	14.8500	-10.542%	28	3,622	-96.296%
2026-07-23	15.4800	17.5900	15.4800	16.6000	+11.409%	16	3,620	-96.687%
2026-07-22	14.0400	15.1500	14.0400	14.9000	+14.615%	17	3,621	-96.309%
2026-07-21	12.8300	13.0000	12.5700	13.0000	+4.083%	20	3,611	-95.769%
2026-07-20	14.7900	15.0000	12.2500	12.4900	-12.042%	42	3,613	-95.596%
2026-07-17	14.7000	15.6000	14.2000	14.2000	+18.333%	25	3,598	-96.127%
2026-07-16	13.7000	13.7000	12.0000	12.0000	-18.919%	29	3,594	-95.417%
2026-07-15	15.6000	15.6000	14.2200	14.8000	-12.166%	34	3,566	-96.284%
2026-07-14	16.4000	18.6000	16.1000	16.8500	+13.851%	94	3,546	-96.736%
2026-07-13	15.2000	15.2000	14.8000	14.8000	-14.003%	14	3,564	-96.284%
2026-07-10	16.5000	17.3000	16.4500	17.2100	+0.350%	19	3,570	-96.804%
2026-07-09	19.6600	19.6600	17.1500	17.1500	+0.587%	14	3,567	-96.793%
2026-07-08	17.1000	17.1800	16.8500	17.0500	+10.356%	29	3,561	-96.774%
2026-07-07	16.0200	16.0200	14.8000	15.4500	-7.207%	12	3,535	-96.440%
2026-07-06	16.3500	17.5000	16.3500	16.6500	+4.717%	110	3,531	-96.697%
2026-07-02	17.0000	17.0000	15.9000	15.9000	-9.659%	53	3,432	-96.541%
2026-07-01	18.7900	19.3800	16.5000	17.6000	-16.390%	241	3,432	-96.875%
2026-06-30	21.2700	21.5900	20.5000	21.0500	-5.393%	31	3,415	-97.387%
2026-06-29	19.2500	22.3500	19.0500	22.2500	+5.201%	198	3,397	-97.528%
2026-06-26	24.7000	24.7000	20.8000	21.1500	-21.229%	85	3,386	-97.400%
2026-06-25	22.3900	28.2100	22.1400	26.8500	+27.918%	250	3,355	-97.952%
2026-06-24	18.0000	21.0000	18.0000	20.9900	+11.058%	122	3,200	-97.380%
2026-06-23	19.3600	19.5000	18.3500	18.9000	-5.970%	62	3,223	-97.090%
2026-06-22	18.2700	21.2000	17.8500	20.1000	+13.559%	45	3,190	-97.264%
2026-06-18	18.1500	19.0500	17.7000	17.7000	-1.393%	302	2,741	-96.893%
2026-06-17	14.9600	17.9500	14.9600	17.9500	+24.221%	534	2,741	-96.936%
2026-06-16	15.0000	15.0000	14.1000	14.4500	+9.886%	540	2,741	-96.194%
2026-06-15	13.7700	13.8000	13.1500	13.1500	-19.077%	24	2,694	-95.817%
2026-06-12	16.9100	17.9100	15.9000	16.2500	+0.932%	355	2,702	-96.615%
2026-06-11	15.0200	17.0400	14.9500	16.1000	+15.000%	84	2,702	-96.584%
2026-06-10	13.5500	14.0500	13.0000	14.0000	+7.034%	502	2,720	-96.071%
2026-06-09	11.7000	13.5000	11.7000	13.0800	+18.693%	170	2,617	-95.795%
2026-06-08	11.1800	11.3000	10.8000	11.0200	+2.991%	35	2,649	-95.009%
2026-06-05	9.3500	10.9000	9.3500	10.7000	+22.286%	18	2,650	-94.860%
2026-06-04	8.6500	8.8000	8.6500	8.7500	-7.407%	7	2,644	-93.714%
2026-06-03	9.1800	9.5000	9.1800	9.4500	+22.251%	22	2,649	-94.180%
2026-06-02	7.4600	7.7300	7.4600	7.7300	+31.017%	6	2,654	-92.885%
2026-06-01	6.0000	6.2500	5.6000	5.9000	-11.940%	76	2,652	-90.678%
2026-05-29	7.8900	7.8900	6.7000	6.7000	-22.543%	24	2,698	-91.791%
2026-05-28	10.3400	10.3400	8.6500	8.6500	-18.009%	13	2,711	-93.642%
2026-05-27	11.0000	11.0000	10.4000	10.5500	+0.957%	13	2,711	-94.787%
2026-05-26	10.2500	10.4500	10.0000	10.4500	+5.769%	24	2,720	-94.737%
2026-05-22	9.9000	9.9000	9.8000	9.8800	-2.178%	24	2,698	-94.433%
2026-05-21	10.0000	10.2800	9.9800	10.1000	-0.980%	9	2,697	-94.554%
2026-05-20	11.0000	11.0000	10.2000	10.2000	-2.672%	8	2,697	-94.608%
2026-05-19	9.6500	10.4800	9.5000	10.4800	+5.327%	82	2,690	-94.752%
2026-05-18	10.7800	10.8000	9.9500	9.9500	+2.577%	9	2,690	-94.472%
2026-05-15	10.8000	10.8700	9.5000	9.7000	-19.502%	34	2,690	-94.330%
2026-05-14	12.0800	12.0800	11.9000	12.0500	-2.429%	4	2,701	-95.436%
2026-05-13	12.4500	13.0000	12.2900	12.3500	+7.205%	9	2,698	-95.547%
2026-05-12	11.3200	11.5500	11.3200	11.5200	+3.784%	3	2,698	-95.226%
2026-05-11	11.8000	11.8000	11.1000	11.1000	+5.413%	13	2,698	-95.045%
2026-05-08	10.3200	10.5300	10.3200	10.5300	+13.838%	27	2,689	-94.777%
2026-05-07	9.1000	9.2500	8.8700	9.2500	-9.314%	11	2,676	-94.054%
2026-05-06	10.0000	10.2000	10.0000	10.2000	-5.556%	3	2,669	-94.608%
2026-05-05	10.0000	11.0200	10.0000	10.8000	+3.846%	17	2,670	-94.907%
2026-05-04	10.0500	10.7000	10.0500	10.4000	-0.096%	61	2,676	-94.712%
2026-05-01	10.8500	11.0800	10.4100	10.4100	-14.038%	36	2,678	-94.717%
2026-04-30	11.9000	13.4100	11.9000	12.1100	+12.338%	146	2,678	-95.458%
2026-04-29	10.9000	11.3000	10.6500	10.7800	+0.748%	38	2,606	-94.898%
2026-04-28	11.0000	11.0000	10.5500	10.7000	-1.835%	36	2,597	-94.860%
2026-04-27	11.7500	11.7500	10.9000	10.9000	-5.217%	24	2,603	-94.954%
2026-04-24	12.3300	12.3300	11.5000	11.5000	-10.506%	11	2,582	-95.217%
2026-04-23	11.5700	12.8500	11.1500	12.8500	+32.066%	66	2,581	-95.720%
2026-04-22	10.8300	10.8300	9.7300	9.7300	-11.545%	9	2,571	-94.347%
2026-04-21	11.3000	11.3000	10.5700	11.0000	-6.780%	21	2,581	-95.000%
2026-04-20	11.8100	11.8100	11.5900	11.8000	+2.609%	5	2,581	-95.339%
2026-04-17	11.6100	11.6200	10.9500	11.5000	-9.804%	23	2,577	-95.217%
2026-04-16	13.0000	13.4200	12.6700	12.7500	-7.609%	11	2,570	-95.686%
2026-04-15	15.8000	15.8500	13.8000	13.8000	-22.254%	14	2,565	-96.014%
2026-04-14	18.6000	18.6000	17.3400	17.7500	-14.663%	54	2,570	-96.901%
2026-04-13	21.2300	21.2300	20.8000	20.8000	-7.556%	3	2,574	-97.356%
2026-04-10	21.5800	22.5000	21.5800	22.5000	+2.041%	12	2,571	-97.556%
2026-04-09	22.8500	23.2000	21.6500	22.0500	+1.613%	106	2,574	-97.506%
2026-04-08	19.1900	21.7000	19.0000	21.7000	-5.405%	19	2,550	-97.465%
2026-04-07	22.3500	23.2000	22.3500	22.9400	+1.956%	5	2,561	-97.602%
2026-04-06	23.8000	23.8000	22.3500	22.5000	-3.017%	7	2,558	-97.556%
2026-04-02	24.6500	24.7500	23.2000	23.2000	-3.734%	21	2,539	-97.629%
2026-04-01	23.5000	24.1000	22.9200	24.1000	+2.772%	165	2,539	-97.718%
2026-03-31	25.1900	26.0400	23.4500	23.4500	-19.277%	63	2,536	-97.655%
2026-03-30	27.8000	29.1000	26.0500	29.0500	-0.921%	37	2,531	-98.107%
2026-03-27	27.9800	29.3200	27.7000	29.3200	+12.899%	84	2,536	-98.124%
2026-03-26	22.3500	26.1000	22.3500	25.9700	+9.486%	112	2,537	-97.882%
2026-03-25	22.2500	23.8300	22.2500	23.7200	+6.415%	35	2,520	-97.681%
2026-03-24	20.6000	23.4000	20.6000	22.2900	+11.339%	148	2,517	-97.533%
2026-03-23	19.6000	20.1400	18.9000	20.0200	-7.699%	28	2,502	-97.253%
2026-03-20	20.3000	22.4000	19.9200	21.6900	+13.560%	33	2,508	-97.464%
2026-03-19	19.1200	19.3000	18.8900	19.1000	+3.243%	20	2,493	-97.120%
2026-03-18	16.9200	18.5000	16.9200	18.5000	+12.121%	136	2,492	-97.027%
2026-03-17	16.2900	16.6700	15.8300	16.5000	-3.055%	4	2,506	-96.667%
2026-03-16	17.4000	17.4000	17.0200	17.0200	-12.041%	2	2,510	-96.769%
2026-03-13	18.1000	19.3500	18.1000	19.3500	+14.837%	17	2,512	-97.158%
2026-03-12	16.8500	16.8500	16.8500	16.8500	+0.838%	1	2,507	-96.736%
2026-03-11	17.2500	17.2500	16.7100	16.7100	-2.849%	9	2,508	-96.709%
2026-03-10	17.5500	17.5500	16.7000	17.2000	-3.099%	6	2,507	-96.802%
2026-03-09	18.0100	18.0100	17.7500	17.7500	+2.542%	43	2,505	-96.901%
2026-03-06	16.9200	17.3100	16.8000	17.3100	+0.464%	10	2,508	-96.823%
2026-03-05	16.0000	17.2300	16.0000	17.2300	+6.031%	9	2,507	-96.808%
2026-03-04	16.6000	16.6000	16.0000	16.2500	-5.358%	27	2,508	-96.615%
2026-03-03	20.0000	20.0000	17.0000	17.1700	-4.611%	49	2,513	-96.797%
2026-03-02	19.5300	19.5300	18.0000	18.0000	-8.907%	24	2,522	-96.944%
2026-02-27	19.6800	20.0100	19.0500	19.7600	+11.387%	548	2,529	-97.217%
2026-02-26	17.3500	17.7400	17.3500	17.7400	+0.795%	26	2,014	-96.900%
2026-02-25	17.3400	17.6000	17.3400	17.6000	-11.246%	5	2,016	-96.875%
2026-02-24	20.4300	20.4300	19.7200	19.8300	-7.076%	46	2,016	-97.226%
2026-02-23	18.9500	21.5200	18.9500	21.3400	+22.997%	110	2,048	-97.423%
2026-02-20	17.3000	17.4800	17.3000	17.3500	-3.181%	103	2,129	-96.830%
2026-02-19	18.0000	18.0000	17.6000	17.9200	+8.147%	34	2,118	-96.931%
2026-02-18	17.0200	17.0600	16.3000	16.5700	-7.791%	14	2,131	-96.681%
2026-02-17	18.6400	18.9900	17.9700	17.9700	+0.391%	308	2,131	-96.939%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-1.105%	6	1,823	-96.927%
2026-02-12	16.5400	18.1000	16.5400	18.1000	+8.709%	7	1,823	-96.961%
2026-02-11	15.4200	16.9000	15.4200	16.6500	+25.188%	351	1,819	-96.697%
2026-02-10	14.1000	14.1000	13.3000	13.3000	-5.473%	26	1,501	-95.865%
2026-02-09	16.4800	16.4800	14.0700	14.0700	-19.138%	13	1,525	-96.091%
2026-02-06	18.4000	18.8300	17.4000	17.4000	-12.032%	94	1,528	-96.839%
2026-02-05	17.9000	19.7800	16.0000	19.7800	+52.154%	78	1,550	-97.219%
2026-02-04	12.8300	13.0000	12.8300	13.0000	-9.408%	5	1,562	-95.769%
2026-02-03	12.7300	14.6800	12.7300	14.3500	+23.388%	81	1,564	-96.167%
2026-02-02	12.0500	12.0500	11.6300	11.6300	-0.343%	5	1,569	-95.271%
2026-01-30	11.0000	11.6700	10.7000	11.6700	+1.039%	12	1,564	-95.287%
2026-01-29	7.4500	13.3000	7.4500	11.5500	+76.876%	91	1,562	-95.238%
2026-01-28	6.5500	6.5500	6.5300	6.5300	+6.179%	2	1,548	-91.577%
2026-01-27	6.2000	6.2000	6.1500	6.1500	-15.406%	2	1,546	-91.057%
2026-01-26	7.2700	7.2700	7.2700	7.2700	-14.471%	4	1,548	-92.435%
2026-01-23	8.5000	8.5000	8.5000	8.5000	-10.148%	5	1,544	-93.529%
2026-01-21	8.7500	9.4600	8.7500	9.4600	+19.747%	15	1,549	-94.186%
2026-01-20	8.3000	8.3000	7.9000	7.9000	-8.881%	2	1,534	-93.038%
2026-01-15	8.1500	8.6700	8.1500	8.6700	+4.207%	2	1,535	-93.656%
2026-01-14	8.2500	8.5000	8.2500	8.3200	+8.758%	3	1,536	-93.389%
2026-01-13	6.8200	7.6500	6.8200	7.6500	+9.286%	2	1,533	-92.810%
2026-01-09	7.2800	7.2800	7.0000	7.0000	-6.040%	2	1,535	-92.143%
2026-01-05	7.4500	7.4500	7.4500	7.4500	-4.487%	1	1,534	-92.617%
2026-01-02	7.7000	7.8000	7.7000	7.8000	+21.875%	8	1,534	-92.949%
2025-12-31	6.3500	6.4000	6.3500	6.4000	+3.896%	2	1,527	-91.406%
2025-12-30	6.1600	6.1600	6.1600	6.1600	-2.992%	1	1,527	-91.071%
2025-12-26	6.4500	6.4500	6.3000	6.3500	-3.933%	401	1,526	-91.339%
2025-12-24	6.6200	6.6200	6.6100	6.6100	+0.916%	90	1,036	-91.679%
2025-12-23	6.5500	6.5500	6.5500	6.5500	-5.755%	1	1,036	-91.603%
2025-12-22	6.9500	6.9500	6.9500	6.9500	-2.113%	1	1,036	-92.086%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-12.669%	5	1,035	-92.254%
2025-12-16	8.1000	8.1400	8.1000	8.1300	+1.625%	25	1,040	-93.235%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-6.977%	2	1,025	-93.125%
2025-12-10	8.1200	8.6000	8.1200	8.6000	+10.825%	9	1,027	-93.605%
2025-12-03	8.6400	8.7300	7.7600	7.7600	-0.513%	3	1,020	-92.912%
2025-11-26	7.8500	7.8500	7.5500	7.8000	-8.451%	7	1,017	-92.949%
2025-11-25	8.5200	8.5200	8.5200	8.5200	-1.503%	10	1,017	-93.545%
2025-11-24	8.6500	8.6500	8.6500	8.6500	-10.917%	1	1,007	-93.642%
2025-11-21	10.0700	10.0700	9.7100	9.7100	+3.298%	23	1,007	-94.336%
2025-11-20	8.5300	9.4000	8.5300	9.4000	+16.481%	5	984	-94.149%
2025-11-19	8.0700	8.0700	8.0700	8.0700	+5.078%	1	985	-93.185%
2025-11-18	7.6800	7.6800	7.6800	7.6800	-1.285%	1	985	-92.839%
2025-11-07	7.7800	7.7800	7.7800	7.7800	+7.310%	1	985	-92.931%
2025-11-06	7.2500	7.2500	7.2500	7.2500	+52.954%	1	985	-92.414%
2025-10-28	4.7000	4.7400	4.6500	4.7400	-22.295%	10	984	-88.397%
2025-10-20	6.1000	6.1000	6.1000	6.1000	-2.244%	1	984	-90.984%
2025-10-02	6.2400	6.2400	6.2400	6.2400	+7.401%	1	983	-91.186%
2025-09-29	5.8100	5.8100	5.8100	5.8100	-10.340%	1	982	-90.534%
2025-09-18	6.4800	6.4800	6.4800	6.4800	-3.284%	5	983	-91.512%
2025-09-17	6.7000	6.7000	6.7000	6.7000	+3.876%	1	988	-91.791%
2025-09-15	6.4500	6.4500	6.4500	6.4500	-12.720%	10	988	-91.473%
2025-09-10	7.1800	7.3900	7.1800	7.3900	+6.331%	2	988	-92.558%
2025-08-26	6.9500	6.9500	6.9500	6.9500	+13.008%	4	988	-92.086%
2025-08-05	6.1500	6.1500	6.1500	6.1500	-7.796%	2	984	-91.057%
2025-08-01	6.6700	6.6700	6.6700	6.6700	+25.849%	4	982	-91.754%
2025-07-31	5.3000	5.3000	5.3000	5.3000	-22.628%	1	982	-89.623%
2025-07-29	6.6900	6.8500	6.6900	6.8500	-2.143%	2	982	-91.971%
2025-07-24	7.1000	7.1000	7.0000	7.0000	-4.762%	3	982	-92.143%
2025-07-15	7.4500	7.4500	7.2500	7.3500	-18.060%	11	983	-92.517%
2025-07-02	8.9900	8.9900	8.9700	8.9700	+1.356%	2	983	-93.868%
2025-07-01	8.8800	8.8800	8.8500	8.8500	+1.259%	150	983	-93.785%
2025-06-30	8.8700	8.8700	8.7400	8.7400	-3.212%	2	1,118	-93.707%
2025-06-27	9.0300	9.0300	9.0300	9.0300	-3.112%	17	1,118	-93.909%
2025-06-26	9.3900	9.3900	9.3200	9.3200	-4.898%	2	1,135	-94.099%
2025-06-25	9.8900	9.8900	9.7500	9.8000	-1.210%	6	1,135	-94.388%
2025-06-24	10.1400	10.1400	9.9200	9.9200	-7.721%	130	1,135	-94.456%
2025-06-23	10.6000	10.7500	10.6000	10.7500	-5.702%	3	1,229	-94.884%
2025-06-20	11.5400	11.5400	11.4000	11.4000	-0.088%	8	1,232	-95.175%
2025-06-18	11.4100	11.4100	11.4100	11.4100	+1.422%	4	1,236	-95.180%
2025-06-16	11.3900	11.3900	11.2500	11.2500	+0.446%	8	1,236	-95.111%
2025-06-11	11.3400	11.3400	11.1200	11.2000	-4.274%	6	1,236	-95.089%
2025-06-10	11.8900	11.9000	11.7000	11.7000	+0.429%	4	1,236	-95.299%
2025-06-09	11.7500	11.8900	11.6500	11.6500	+0.431%	9	1,234	-95.279%
2025-06-06	11.6000	11.6000	11.6000	11.6000	-8.805%	200	1,235	-95.259%
2025-06-03	13.1800	13.1800	12.7200	12.7200	-4.000%	6	1,235	-95.676%
2025-06-02	13.4700	13.4700	13.2500	13.2500	-2.574%	7	1,237	-95.849%
2025-05-30	13.7400	13.7400	13.4500	13.6000	-1.091%	8	1,236	-95.956%
2025-05-27	13.7000	13.7500	13.7000	13.7500	+1.326%	29	1,236	-96.000%
2025-05-20	13.5700	13.5700	13.5700	13.5700	+0.519%	2	1,241	-95.947%
2025-05-19	13.5300	13.7000	13.3500	13.5000	-6.574%	22	1,239	-95.926%
2025-05-14	14.4500	14.4500	14.4500	14.4500	-0.207%	1	1,245	-96.194%
2025-05-13	14.3300	14.4800	14.2500	14.4800	-17.727%	11	1,245	-96.202%
2025-05-08	17.6000	17.6000	17.6000	17.6000	-0.845%	1	1,236	-96.875%
2025-05-05	17.3000	17.7500	17.3000	17.7500	+1.024%	10	1,237	-96.901%
2025-05-02	17.5700	17.5700	17.5700	17.5700	-4.924%	2	1,227	-96.870%
2025-05-01	18.4800	18.4800	18.4800	18.4800	-24.602%	2	1,228	-97.024%
2025-04-29	24.5100	24.5100	24.5100	24.5100	-26.726%	1	1,229	-97.756%
2025-04-22	34.6500	34.6500	33.4500	33.4500	+12.588%	8	1,228	-98.356%
2025-04-16	29.7100	29.7100	29.7100	29.7100	+20.283%	5	1,230	-98.149%
2025-04-09	34.6000	34.6000	24.7000	24.7000	-35.340%	7	1,235	-97.773%
2025-04-07	38.2500	42.0800	38.2000	38.2000	+6.407%	25	1,238	-98.560%
2025-04-04	35.9000	35.9000	35.9000	35.9000	+22.400%	20	1,243	-98.468%
2025-04-03	29.0000	29.3300	29.0000	29.3300	+10.972%	39	1,253	-98.125%
2025-04-02	26.4300	26.4300	26.4300	26.4300	-10.558%	100	1,259	-97.919%
2025-03-31	30.7500	30.7500	29.2900	29.5500	+12.229%	16	1,259	-98.139%
2025-03-28	26.3300	26.3300	26.3300	26.3300	+13.983%	2	1,248	-97.911%
2025-03-27	23.1500	23.2500	23.1000	23.1000	+5.721%	70	1,249	-97.619%
2025-03-25	22.0000	22.0000	21.8500	21.8500	-5.452%	27	1,318	-97.483%
2025-03-24	23.1100	23.1100	23.1100	23.1100	-7.114%	5	1,317	-97.620%
2025-03-21	24.8800	24.8800	24.8800	24.8800	-0.080%	20	1,312	-97.789%
2025-03-19	25.5600	25.6000	24.9000	24.9000	-6.038%	46	1,302	-97.791%
2025-03-18	26.5000	26.5000	26.5000	26.5000	-1.852%	10	1,279	-97.925%
2025-03-12	26.6500	27.0000	26.6500	27.0000	-4.425%	12	1,281	-97.963%
2025-03-11	28.0500	29.3000	28.0000	28.2500	-1.051%	16	1,270	-98.053%
2025-03-10	29.0000	29.0000	28.5500	28.5500	+18.465%	2	1,264	-98.074%
2025-03-06	23.8000	24.4000	23.8000	24.1000	+7.782%	90	1,264	-97.718%
2025-03-05	22.3600	22.3600	22.3600	22.3600	-14.526%	2	1,294	-97.540%
2025-03-04	26.1600	26.1600	26.1600	26.1600	+6.558%	1	1,292	-97.898%
2025-02-28	25.4200	25.4200	24.5500	24.5500	+9.500%	62	1,292	-97.760%
2025-02-27	22.4000	22.4200	22.3600	22.4200	+7.017%	8	1,261	-97.547%
2025-02-26	20.9500	20.9500	20.9500	20.9500	-6.889%	2	1,261	-97.375%
2025-02-25	22.2500	22.5000	22.1700	22.5000	+9.223%	4	1,263	-97.556%
2025-02-24	20.4000	20.6000	20.4000	20.6000	+5.102%	3	1,261	-97.330%
2025-02-21	19.6000	19.6000	19.6000	19.6000	+11.681%	6	1,258	-97.194%
2025-02-20	17.5500	17.6300	17.5000	17.5500	-1.404%	54	1,255	-96.866%
2025-02-19	18.9500	18.9500	17.8000	17.8000	-6.562%	10	1,255	-96.910%
2025-02-18	19.0500	19.0500	19.0500	19.0500	0.000%	3	1,265	-97.113%
2025-02-14	19.0500	19.0500	19.0500	19.0500	+2.973%	2	1,261	-97.113%
2025-02-11	18.4600	18.5000	18.4600	18.5000	-4.639%	4	1,261	-97.027%
2025-02-07	19.4000	19.4000	19.4000	19.4000	+1.571%	2	1,261	-97.165%
2025-02-05	19.1000	19.1000	19.1000	19.1000	+0.052%	5	1,260	-97.120%
2025-02-04	19.0900	19.0900	19.0900	19.0900	+4.603%	5	1,255	-97.119%
2025-01-31	18.7500	18.7500	18.2500	18.2500	-3.337%	98	1,250	-96.986%
2025-01-30	18.4000	18.9300	18.4000	18.8800	+28.348%	25	1,235	-97.087%
2025-01-28	14.7200	14.7200	14.7100	14.7100	+5.071%	5	1,210	-96.261%
2025-01-23	14.6000	14.6000	14.0000	14.0000	-0.639%	6	1,215	-96.071%
2025-01-22	14.0900	14.0900	14.0900	14.0900	-16.971%	1	1,211	-96.097%
2025-01-17	16.9700	16.9700	16.9700	16.9700	-2.247%	2	1,211	-96.759%
2025-01-15	17.9300	17.9300	17.3600	17.3600	-10.377%	12	1,211	-96.832%
2025-01-14	19.2000	19.3700	19.2000	19.3700	+12.682%	10	1,220	-97.161%
2025-01-06	17.1900	17.1900	17.1900	17.1900	-8.564%	50	1,260	-96.800%
2025-01-02	18.4500	18.8000	18.4500	18.8000	+7.551%	9	1,260	-97.074%
2024-12-30	17.4700	17.4800	17.4700	17.4800	+7.569%	2	1,251	-96.854%
2024-12-20	18.7000	18.7000	16.2500	16.2500	+12.847%	4	1,253	-96.615%
2024-12-17	14.4000	14.4000	14.4000	14.4000	-6.796%	3	1,253	-96.181%
2024-12-10	15.5000	15.5000	15.4500	15.4500	-4.747%	2	1,250	-96.440%
2024-12-06	15.9000	16.2200	15.4000	16.2200	-4.588%	808	1,250	-96.609%
2024-12-03	16.9000	17.0000	16.9000	17.0000	+2.471%	2	1,002	-96.765%
2024-12-02	16.5900	16.5900	16.5900	16.5900	-2.412%	3	1,001	-96.685%
2024-11-26	17.0000	17.0000	17.0000	17.0000	-15.842%	1	1,004	-96.765%
2024-11-21	20.2000	20.2000	20.2000	20.2000	+0.598%	1	1,004	-97.277%
2024-11-20	19.8000	20.0800	19.8000	20.0800	+3.934%	4	1,004	-97.261%
2024-11-19	19.5000	19.5000	19.3200	19.3200	+0.888%	2	1,000	-97.153%
2024-11-18	19.1000	19.1500	19.0800	19.1500	+0.262%	22	1,000	-97.128%
2024-11-15	19.0000	19.3500	19.0000	19.1000	+3.635%	14	1,000	-97.120%
2024-11-11	18.2700	18.4300	18.2700	18.4300	-14.079%	4	993	-97.016%
2024-11-01	21.4500	21.5500	21.4500	21.4500	-5.507%	20	989	-97.436%
2024-10-31	22.7000	22.7000	22.7000	22.7000	+27.314%	1	979	-97.577%
2024-10-30	18.5000	18.5000	17.8300	17.8300	-8.564%	3	978	-96.915%
2024-10-29	19.5000	19.5000	19.5000	19.5000	-11.565%	1	979	-97.179%
2024-10-09	22.0500	22.0500	22.0500	22.0500	-6.962%	2	980	-97.506%
2024-10-07	23.0000	23.7000	23.0000	23.7000	+0.424%	8	980	-97.679%
2024-10-03	23.2000	23.6000	23.2000	23.6000	+5.357%	2	972	-97.669%
2024-10-01	22.7000	22.8000	22.4000	22.4000	+7.177%	3	970	-97.545%
2024-09-24	20.9000	20.9000	20.9000	20.9000	+3.465%	1	969	-97.368%
2024-09-19	20.1000	20.2000	20.1000	20.2000	-7.973%	16	968	-97.277%
2024-09-16	21.7500	21.9500	21.5100	21.9500	+0.228%	3	969	-97.494%
2024-09-13	21.9000	21.9000	21.9000	21.9000	-1.882%	2	968	-97.489%
2024-09-12	22.9100	22.9800	22.3200	22.3200	-6.021%	105	969	-97.536%
2024-09-11	25.0500	25.0500	23.7500	23.7500	-9.178%	3	914	-97.684%
2024-09-09	26.1500	26.1500	26.1500	26.1500	-4.909%	50	917	-97.897%
2024-09-06	27.9100	27.9100	27.5000	27.5000	+7.422%	6	867	-98.000%
2024-09-03	25.6000	25.6000	25.6000	25.6000	+6.667%	1	865	-97.852%
2024-08-29	22.9500	24.0000	22.9500	24.0000	-2.041%	4	864	-97.708%
2024-08-23	24.5000	24.5000	24.5000	24.5000	0.000%	4	864	-97.755%
2024-08-22	24.0000	24.5000	24.0000	24.5000	+9.865%	4	862	-97.755%
2024-08-20	22.3000	22.3000	22.3000	22.3000	-5.907%	1	858	-97.534%
2024-08-19	23.7000	23.7000	23.7000	23.7000	+0.211%	1	858	-97.679%
2024-08-16	23.8300	23.8300	23.2000	23.6500	+1.241%	66	857	-97.674%
2024-08-15	23.3600	23.3600	23.3600	23.3600	-20.814%	1	860	-97.646%
2024-08-06	30.0000	30.0000	29.5000	29.5000	-19.178%	90	859	-98.136%
2024-08-05	36.3200	36.5000	36.3200	36.5000	+30.357%	20	859	-98.493%
2024-08-02	28.0000	28.0000	28.0000	28.0000	+16.667%	1	859	-98.036%
2024-07-31	23.6100	24.9000	23.3500	24.0000	+10.855%	10	859	-97.708%
2024-07-29	21.6500	21.6500	21.6500	21.6500	-5.870%	3	854	-97.460%
2024-07-25	22.7500	23.0000	22.7500	23.0000	+5.023%	5	857	-97.609%
2024-07-24	21.2000	22.0900	21.2000	21.9000	+4.435%	285	852	-97.489%
2024-07-18	20.9700	20.9700	20.9700	20.9700	+6.177%	1	841	-97.377%
2024-07-17	19.7500	19.7500	19.7500	19.7500	+4.886%	1	842	-97.215%
2024-07-15	18.8300	18.8300	18.8300	18.8300	+9.796%	1	841	-97.079%
2024-07-10	17.1500	17.1500	17.1500	17.1500	+0.882%	5	840	-96.793%
2024-07-09	17.0500	17.5000	16.8000	17.0000	+2.410%	58	835	-96.765%
2024-07-08	16.6000	16.6000	16.6000	16.6000	+0.242%	1	787	-96.687%
2024-07-05	16.5600	16.5600	16.5600	16.5600	-3.271%	70	786	-96.679%
2024-07-02	16.9500	17.1500	16.9500	17.1200	-0.581%	161	821	-96.787%
2024-07-01	17.2200	17.2200	17.2200	17.2200	-3.529%	5	660	-96.806%
2024-06-28	17.8500	17.8500	17.8500	17.8500	-1.923%	2	655	-96.919%
2024-06-26	18.2000	18.2000	18.2000	18.2000	-2.674%	10	654	-96.978%
2024-06-25	18.7000	18.7000	18.7000	18.7000	-6.500%	20	644	-97.059%
2024-06-12	19.3500	20.0000	19.0000	20.0000	-4.988%	43	624	-97.250%
2024-06-11	21.0500	21.0500	21.0500	21.0500	+2.833%	36	587	-97.387%
2024-06-10	20.4700	20.4700	20.4700	20.4700	-5.231%	14	553	-97.313%
2024-06-07	21.6000	21.6000	21.6000	21.6000	-1.370%	2	567	-97.454%
2024-06-06	21.9500	21.9500	21.9000	21.9000	+3.546%	20	566	-97.489%
2024-06-05	21.1500	21.1500	21.1500	21.1500	-11.875%	14	546	-97.400%
2024-06-03	24.0000	24.0000	24.0000	24.0000	-4.000%	1	532	-97.708%
2024-05-31	26.0000	26.0000	25.0000	25.0000	+18.934%	22	533	-97.800%
2024-05-29	21.0200	21.0200	21.0200	21.0200	+0.191%	3	537	-97.383%
2024-05-24	20.9800	20.9800	20.9800	20.9800	-7.577%	4	538	-97.378%
2024-05-17	22.7000	22.7000	22.7000	22.7000	-6.198%	2	538	-97.577%
2024-05-14	24.2000	24.2000	24.2000	24.2000	-3.200%	1	537	-97.727%
2024-05-08	25.4200	25.4200	25.0000	25.0000	-1.381%	41	536	-97.800%
2024-05-07	25.4000	25.4000	25.3500	25.3500	-13.834%	40	495	-97.830%
2024-05-01	29.4200	29.4200	29.4200	29.4200	+10.560%	10	455	-98.131%
2024-04-26	26.6100	26.6100	26.6100	26.6100	-9.919%	2	445	-97.933%
2024-04-25	29.5400	29.5400	29.5400	29.5400	+6.259%	1	446	-98.138%
2024-04-18	27.8000	27.8000	27.8000	27.8000	+14.829%	2	445	-98.022%
2024-04-12	24.2100	24.2300	24.2100	24.2100	-3.160%	8	447	-97.728%
2024-04-02	25.0000	25.0000	25.0000	25.0000	+3.520%	1	443	-97.800%
2024-03-26	24.1500	24.1500	24.1500	24.1500	-5.220%	4	444	-97.723%
2024-03-25	25.4800	25.4800	25.4800	25.4800	+5.638%	3	448	-97.841%
2024-03-21	24.1200	24.1200	24.1200	24.1200	-7.763%	1	445	-97.720%
2024-03-18	26.1500	26.1500	26.1500	26.1500	-9.828%	4	444	-97.897%
2024-02-23	29.0000	29.0000	29.0000	29.0000	+1.045%	10	440	-98.103%
2024-02-21	28.7000	28.7000	28.7000	28.7000	-2.712%	3	435	-98.084%
2024-02-20	29.5000	29.5000	29.5000	29.5000	+5.169%	1	435	-98.136%
2024-02-13	28.0500	28.0500	28.0500	28.0500	+11.753%	2	435	-98.039%
2024-02-09	25.1000	25.1000	25.1000	25.1000	-12.544%	1	433	-97.809%
2024-02-06	28.7000	28.7000	28.7000	28.7000	-3.204%	3	434	-98.084%
2024-02-01	29.5000	29.6500	29.4500	29.6500	-2.563%	370	437	-98.145%
2024-01-31	28.8200	30.4300	28.8200	30.4300	+8.292%	55	83	-98.193%