Dark

MSFT20261218P350
MSFT Dec 18 2026 350.00 Put (MSFT261218P00350000)
option OPRA

EOD

Sep 29, 2026

0.6700-4.286%(-0.0300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6700	0.6800	0.6500	0.6700	-4.286%	29	9,077	0.000%
2026-09-28	0.9500	0.9800	0.6600	0.7000	+1.449%	131	9,077	-4.286%
2026-09-25	0.6600	0.6900	0.6000	0.6900	-25.806%	66	9,104	-2.899%
2026-09-24	0.9600	0.9600	0.9300	0.9300	+19.231%	3	9,115	-27.957%
2026-09-23	0.8400	0.8400	0.7800	0.7800	-6.024%	3	9,113	-14.103%
2026-09-22	0.9300	0.9300	0.8300	0.8300	-8.791%	34	9,113	-19.277%
2026-09-21	0.9500	0.9500	0.9000	0.9100	-7.143%	35	9,114	-26.374%
2026-09-18	1.1100	1.1100	0.9700	0.9800	-13.274%	136	9,104	-31.633%
2026-09-17	0.9900	1.1300	0.9900	1.1300	-6.612%	14	9,219	-40.708%
2026-09-16	1.1200	1.2400	1.1200	1.2100	+2.542%	77	9,215	-44.628%
2026-09-15	1.1500	1.2000	1.0700	1.1800	+9.259%	36	9,223	-43.220%
2026-09-14	1.0000	1.0800	0.9600	1.0800	-9.244%	28	9,243	-37.963%
2026-09-11	1.2200	1.2600	1.1400	1.1900	-10.526%	5	9,255	-43.697%
2026-09-10	1.3600	1.3600	1.2200	1.3300	+6.400%	12	9,259	-49.624%
2026-09-09	1.2400	1.2500	1.2200	1.2500	0.000%	13	9,265	-46.400%
2026-09-08	1.0500	1.2800	1.0500	1.2500	+13.636%	34	9,261	-46.400%
2026-09-04	1.0100	1.1000	1.0000	1.1000	+18.280%	10	9,257	-39.091%
2026-09-03	1.1900	1.1900	0.9300	0.9300	-30.075%	139	9,257	-27.957%
2026-09-02	1.2500	1.3500	1.2500	1.3300	+2.308%	61	9,374	-49.624%
2026-09-01	1.3700	1.3700	1.2300	1.3000	+12.069%	18	9,361	-48.462%
2026-08-31	1.4300	1.4300	1.0700	1.1600	0.000%	33	9,363	-42.241%
2026-08-28	1.3700	1.3700	1.1300	1.1600	-16.547%	17	9,374	-42.241%
2026-08-27	1.5800	1.5800	1.3900	1.3900	-8.553%	14	9,380	-51.799%
2026-08-26	1.6800	1.7100	1.5200	1.5200	-9.524%	40	9,383	-55.921%
2026-08-25	2.0000	2.0100	1.6800	1.6800	-14.286%	27	9,394	-60.119%
2026-08-24	2.0400	2.1000	1.8900	1.9600	-11.712%	143	9,397	-65.816%
2026-08-21	2.1400	2.2900	2.0900	2.2200	-1.770%	14	9,391	-69.820%
2026-08-20	2.1600	2.3100	2.0500	2.2600	+10.244%	71	9,390	-70.354%
2026-08-19	2.2000	2.2000	1.9500	2.0500	-5.530%	149	9,400	-67.317%
2026-08-18	2.2000	2.2000	2.0800	2.1700	+0.930%	154	9,403	-69.124%
2026-08-17	1.9000	2.1700	1.8500	2.1500	+33.540%	114	9,479	-68.837%
2026-08-14	1.8400	1.8400	1.5700	1.6100	-10.556%	287	9,492	-58.385%
2026-08-13	1.9300	2.0500	1.8000	1.8000	-10.448%	189	9,522	-62.778%
2026-08-12	2.1500	2.2000	1.9200	2.0100	+4.687%	113	9,486	-66.667%
2026-08-11	2.0500	2.1700	1.8900	1.9200	-10.698%	89	9,559	-65.104%
2026-08-10	2.2000	2.2000	2.0100	2.1500	-12.602%	94	9,595	-68.837%
2026-08-07	2.6000	2.6000	2.3800	2.4600	-17.172%	44	9,657	-72.764%
2026-08-06	3.1300	3.1300	2.7000	2.9700	-2.623%	18	9,674	-77.441%
2026-08-05	2.9000	3.0500	2.9000	3.0500	+7.018%	73	9,678	-78.033%
2026-08-04	3.7000	3.7000	2.8300	2.8500	-9.810%	154	9,675	-76.491%
2026-08-03	3.7000	3.7000	2.9700	3.1600	-26.512%	1,906	9,785	-78.797%
2026-07-31	5.7500	5.7500	4.3000	4.3000	-20.664%	333	10,803	-84.419%
2026-07-30	6.3500	7.0000	4.9000	5.4200	-65.609%	1,032	10,877	-87.638%
2026-07-29	16.0000	16.6000	13.6300	15.7600	+1.350%	131	11,033	-95.749%
2026-07-28	15.5500	15.8500	14.2500	15.5500	-3.715%	131	11,099	-95.691%
2026-07-27	17.9000	17.9000	15.2000	16.1500	-13.405%	576	11,150	-95.851%
2026-07-24	19.0000	19.9800	17.9500	18.6500	-6.376%	126	11,161	-96.408%
2026-07-23	18.4000	21.4000	18.0000	19.9200	+8.261%	94	11,095	-96.637%
2026-07-22	15.3000	18.6300	15.3000	18.4000	+17.197%	442	11,034	-96.359%
2026-07-21	16.3000	16.3000	15.3000	15.7000	+7.534%	30	10,698	-95.732%
2026-07-20	17.1600	17.1600	14.6000	14.6000	-16.092%	46	10,688	-95.411%
2026-07-17	17.4000	18.4800	17.1000	17.4000	+11.182%	104	10,687	-96.149%
2026-07-16	16.8900	17.6500	14.7500	15.6500	-11.231%	178	10,657	-95.719%
2026-07-15	19.3800	19.3800	16.8000	17.6300	-11.629%	73	10,715	-96.200%
2026-07-14	22.1500	22.1500	19.3600	19.9500	+6.400%	139	10,703	-96.642%
2026-07-13	19.1000	19.4500	17.8500	18.7500	-8.088%	77	10,701	-96.427%
2026-07-10	19.3000	20.8100	19.3000	20.4000	+0.741%	133	10,751	-96.716%
2026-07-09	22.8500	23.5800	20.2500	20.2500	-1.937%	173	10,736	-96.691%
2026-07-08	20.0000	20.7000	20.0000	20.6500	+7.833%	36	10,760	-96.755%
2026-07-07	18.6000	19.3500	17.9000	19.1500	-5.432%	53	10,738	-96.501%
2026-07-06	19.5000	20.9000	19.5000	20.2500	+4.922%	267	10,769	-96.691%
2026-07-02	19.8500	20.7300	18.7000	19.3000	-3.258%	103	10,768	-96.528%
2026-07-01	23.1600	23.1600	19.8400	19.9500	-18.405%	123	10,768	-96.642%
2026-06-30	26.1000	26.1000	24.4500	24.4500	-7.910%	162	10,743	-97.260%
2026-06-29	23.3400	26.5500	23.1500	26.5500	+10.625%	145	10,751	-97.476%
2026-06-26	30.5000	30.5000	24.0000	24.0000	-25.466%	299	10,739	-97.208%
2026-06-25	26.3500	33.1600	26.3500	32.2000	+28.697%	355	10,728	-97.919%
2026-06-24	21.8300	25.5000	21.8300	25.0200	+12.753%	53	10,520	-97.322%
2026-06-23	24.7600	24.7600	22.0000	22.1900	-7.925%	526	10,519	-96.981%
2026-06-22	23.2000	25.5000	20.9500	24.1000	+9.895%	289	10,060	-97.220%
2026-06-18	21.4500	22.8000	21.0000	21.9300	+1.387%	234	10,073	-96.945%
2026-06-17	18.4500	21.6300	18.0000	21.6300	+25.029%	312	10,073	-96.902%
2026-06-16	16.0000	17.9000	16.0000	17.3000	+8.600%	135	10,073	-96.127%
2026-06-15	16.9500	17.8000	15.4700	15.9300	-15.040%	404	10,012	-95.794%
2026-06-12	19.2500	21.6000	18.7500	18.7500	-2.597%	851	10,084	-96.427%
2026-06-11	17.2000	20.4500	17.2000	19.2500	+15.964%	571	9,815	-96.519%
2026-06-10	16.1200	16.7500	15.5000	16.6000	+5.063%	205	9,832	-95.964%
2026-06-09	13.9300	16.3900	13.7100	15.8000	+18.352%	789	9,725	-95.759%
2026-06-08	12.9500	13.8300	12.9500	13.3500	+4.953%	184	9,985	-94.981%
2026-06-05	10.9000	13.2000	10.8900	12.7200	+21.143%	105	10,026	-94.733%
2026-06-04	10.5000	10.6800	10.1000	10.5000	-7.080%	57	10,017	-93.619%
2026-06-03	10.0000	11.6000	9.8000	11.3000	+20.856%	76	10,000	-94.071%
2026-06-02	8.9500	9.5000	8.6800	9.3500	+28.966%	121	9,964	-92.834%
2026-06-01	6.5500	7.3900	6.4000	7.2500	-7.995%	704	9,896	-90.759%
2026-05-29	9.9000	10.2500	7.8800	7.8800	-24.809%	79	9,836	-91.497%
2026-05-28	12.3000	12.3000	10.4000	10.4800	-17.285%	100	9,878	-93.607%
2026-05-27	13.1500	13.1500	12.3800	12.6700	+3.429%	101	9,937	-94.712%
2026-05-26	12.1000	12.5700	11.7100	12.2500	+2.768%	217	9,905	-94.531%
2026-05-22	11.5000	12.2000	11.5000	11.9200	-1.569%	34	9,762	-94.379%
2026-05-21	11.4500	12.5000	11.4500	12.1100	+0.917%	249	9,761	-94.467%
2026-05-20	13.0000	13.4500	11.9000	12.0000	-2.755%	287	9,761	-94.417%
2026-05-19	11.4700	12.3500	11.4700	12.3400	+3.264%	57	9,751	-94.571%
2026-05-18	11.0000	13.1500	11.0000	11.9500	-2.687%	101	9,751	-94.393%
2026-05-15	13.4800	13.4800	11.2800	12.2800	-14.722%	1,926	9,751	-94.544%
2026-05-14	15.0000	15.1600	14.1000	14.4000	-2.041%	3,849	8,581	-95.347%
2026-05-13	14.9500	15.1400	14.4500	14.7000	+6.522%	1,132	7,799	-95.442%
2026-05-12	12.4100	14.0500	12.3800	13.8000	+5.023%	73	7,799	-95.145%
2026-05-11	14.3500	14.3500	13.1400	13.1400	+3.628%	224	7,799	-94.901%
2026-05-08	12.0000	12.7300	12.0000	12.6800	+10.261%	22	7,769	-94.716%
2026-05-07	11.1400	11.6000	10.8000	11.5000	-7.258%	89	7,756	-94.174%
2026-05-06	13.5500	13.8800	12.0000	12.4000	-3.502%	86	7,760	-94.597%
2026-05-05	12.0000	13.2400	12.0000	12.8500	+1.261%	263	7,691	-94.786%
2026-05-04	12.7000	13.0500	12.0000	12.6900	+1.520%	217	7,678	-94.720%
2026-05-01	13.0500	13.5000	12.4500	12.5000	-11.348%	729	6,998	-94.640%
2026-04-30	14.0700	16.1200	13.3000	14.1000	+10.156%	165	6,998	-95.248%
2026-04-29	13.1500	13.3800	12.7000	12.8000	+1.668%	30	6,938	-94.766%
2026-04-28	13.4000	13.4000	12.5500	12.5900	-3.154%	443	6,917	-94.678%
2026-04-27	14.2900	14.2900	12.9500	13.0000	-2.108%	35	6,514	-94.846%
2026-04-24	14.9000	14.9000	13.2800	13.2800	-11.819%	148	6,560	-94.955%
2026-04-23	13.6000	15.0600	12.8500	15.0600	+31.528%	204	6,475	-95.551%
2026-04-22	12.8300	12.9400	11.4500	11.4500	-9.486%	69	6,447	-94.148%
2026-04-21	13.0400	13.3000	12.6500	12.6500	-8.134%	284	6,251	-94.704%
2026-04-20	13.6700	14.3800	13.6700	13.7700	+2.151%	56	6,251	-95.134%
2026-04-17	14.0000	14.0000	12.6000	13.4800	-8.919%	513	6,216	-95.030%
2026-04-16	14.6000	15.8300	14.5500	14.8000	-9.756%	1,122	5,827	-95.473%
2026-04-15	19.0000	19.0000	16.0000	16.4000	-20.000%	112	5,007	-95.915%
2026-04-14	21.9500	21.9500	20.1400	20.5000	-12.766%	131	5,006	-96.732%
2026-04-13	25.5500	25.5500	23.4600	23.5000	-11.321%	199	4,920	-97.149%
2026-04-10	26.0000	26.5700	25.4500	26.5000	+3.394%	64	5,046	-97.472%
2026-04-09	26.6000	27.2000	25.5500	25.6300	+4.826%	81	5,030	-97.386%
2026-04-08	22.0500	24.5500	22.0500	24.4500	-8.427%	43	4,961	-97.260%
2026-04-07	26.6500	27.4700	26.6500	26.7000	+2.771%	10	4,969	-97.491%
2026-04-06	27.4000	27.4000	25.8000	25.9800	-3.599%	37	4,963	-97.421%
2026-04-02	29.0000	29.2500	26.9500	26.9500	-0.919%	13	4,963	-97.514%
2026-04-01	26.7000	27.4300	26.7000	27.2000	+0.666%	11	4,963	-97.537%
2026-03-31	29.2800	30.4400	27.0200	27.0200	-19.102%	20	4,961	-97.520%
2026-03-30	31.4000	33.4000	30.1500	33.4000	+0.030%	105	4,957	-97.994%
2026-03-27	31.2500	33.6000	31.2400	33.3900	+12.235%	96	4,884	-97.993%
2026-03-26	27.2500	29.9300	25.7100	29.7500	+9.779%	74	4,830	-97.748%
2026-03-25	25.0200	27.5900	25.0200	27.1000	+2.072%	82	4,807	-97.528%
2026-03-24	24.2900	27.0200	24.2900	26.5500	+14.736%	249	4,830	-97.476%
2026-03-23	22.8500	23.5100	21.8500	23.1400	-10.136%	55	4,822	-97.105%
2026-03-20	23.1200	25.7500	23.1000	25.7500	+16.516%	52	4,810	-97.398%
2026-03-19	22.4500	22.4700	21.7500	22.1000	+2.315%	82	4,799	-96.968%
2026-03-18	19.7000	21.6000	19.7000	21.6000	+12.324%	24	4,848	-96.898%
2026-03-17	18.8500	19.4500	18.8500	19.2300	-5.037%	34	4,828	-96.516%
2026-03-16	21.1600	21.3000	20.0000	20.2500	-7.195%	40	4,814	-96.691%
2026-03-13	19.3900	22.0000	19.3900	21.8200	+8.288%	30	4,809	-96.929%
2026-03-11	19.7000	20.1500	19.7000	20.1500	+1.409%	6	4,802	-96.675%
2026-03-10	20.1500	20.1500	19.4500	19.8700	-3.073%	65	4,800	-96.628%
2026-03-09	20.6500	20.9300	19.6500	20.5000	+2.500%	160	4,758	-96.732%
2026-03-06	19.8000	20.0500	19.1000	20.0000	+0.503%	32	4,674	-96.650%
2026-03-05	18.7000	19.9000	18.7000	19.9000	-0.500%	25	4,657	-96.633%
2026-03-04	20.0000	20.0000	18.5500	20.0000	-1.478%	153	4,645	-96.650%
2026-03-03	21.3000	23.0000	19.6500	20.3000	-5.581%	340	4,757	-96.700%
2026-03-02	22.7500	22.7500	20.4200	21.5000	-5.578%	21	4,652	-96.884%
2026-02-27	23.6000	23.6000	22.2000	22.7700	+12.500%	99	4,666	-97.058%
2026-02-26	19.1000	20.7400	19.1000	20.2400	+0.447%	48	4,577	-96.690%
2026-02-25	22.5400	22.5400	20.1000	20.1500	-13.333%	151	4,723	-96.675%
2026-02-24	23.8000	23.8000	23.2500	23.2500	-7.000%	279	4,723	-97.118%
2026-02-23	22.7400	25.0000	22.7200	25.0000	+20.656%	161	4,573	-97.320%
2026-02-20	21.0700	21.0700	19.8000	20.7200	+0.827%	22	4,509	-96.766%
2026-02-19	19.2500	21.0000	19.2500	20.5500	+1.985%	127	4,503	-96.740%
2026-02-18	20.5000	20.6000	18.9900	20.1500	-4.276%	51	4,482	-96.675%
2026-02-17	21.1000	21.9200	20.5600	21.0500	+0.670%	45	4,446	-96.817%
2026-02-13	20.6000	21.0000	19.8000	20.9100	+4.550%	13	4,401	-96.796%
2026-02-12	19.5000	21.0000	19.0400	20.0000	+3.093%	27	4,401	-96.650%
2026-02-11	17.6000	20.0000	17.5800	19.4000	+14.118%	20	4,388	-96.546%
2026-02-10	16.2000	17.0000	15.5000	17.0000	-1.048%	2,030	4,388	-96.059%
2026-02-09	18.5000	18.9000	16.3500	17.1800	-15.369%	196	2,434	-96.100%
2026-02-06	22.0000	22.0000	20.3000	20.3000	-10.965%	81	2,431	-96.700%
2026-02-05	17.5500	22.8500	17.5500	22.8000	+43.306%	161	2,415	-97.061%
2026-02-04	16.6000	16.7000	15.0700	15.9100	-4.157%	392	2,390	-95.789%
2026-02-03	15.2000	17.3700	15.2000	16.6000	+20.727%	120	2,268	-95.964%
2026-02-02	13.4900	14.0000	13.0000	13.7500	+1.852%	42	2,236	-95.127%
2026-01-30	13.0000	13.7800	12.2500	13.5000	0.000%	81	2,215	-95.037%
2026-01-29	10.9000	15.6600	10.9000	13.5000	+76.471%	329	2,185	-95.037%
2026-01-28	7.6500	7.8500	7.4000	7.6500	+3.378%	35	2,052	-91.242%
2026-01-27	8.1800	8.1800	7.4000	7.4000	-11.905%	7	2,018	-90.946%
2026-01-26	9.0500	9.0500	8.4000	8.4000	-5.618%	24	2,022	-92.024%
2026-01-23	9.9600	9.9600	8.5000	8.9000	-15.238%	17	2,045	-92.472%
2026-01-22	10.2500	10.9500	10.1500	10.5000	-4.372%	44	2,056	-93.619%
2026-01-21	10.6500	12.4200	10.2000	10.9800	+9.800%	95	2,042	-93.898%
2026-01-20	10.1000	10.1000	9.6800	10.0000	+11.111%	14	1,998	-93.300%
2026-01-16	9.8200	9.9500	9.0000	9.0000	-11.330%	53	2,012	-92.556%
2026-01-15	9.2800	10.1500	9.2800	10.1500	+3.046%	5	2,012	-93.399%
2026-01-14	9.3000	10.0000	9.3000	9.8500	+11.805%	22	2,009	-93.198%
2026-01-13	8.7800	8.8100	8.7800	8.8100	+16.689%	2	1,991	-92.395%
2026-01-12	8.0500	8.0500	7.5500	7.5500	-3.205%	2	1,990	-91.126%
2026-01-09	7.9900	7.9900	7.8000	7.8000	-3.106%	16	1,988	-91.410%
2026-01-08	8.0500	8.0500	8.0500	8.0500	+7.477%	2	1,973	-91.677%
2026-01-07	7.3000	7.4900	6.8000	7.4900	-5.786%	21	1,971	-91.055%
2026-01-06	8.4500	8.4500	7.9500	7.9500	-1.973%	27	1,960	-91.572%
2026-01-05	8.7000	8.7000	8.1100	8.1100	-9.889%	2	1,955	-91.739%
2026-01-02	8.0200	9.2000	8.0200	9.0000	+20.968%	11	1,959	-92.556%
2025-12-31	7.5500	7.5500	7.3500	7.4400	+2.621%	6	1,939	-90.995%
2025-12-30	7.2000	7.2500	7.1000	7.2500	-4.605%	7	1,939	-90.759%
2025-12-29	7.7900	7.7900	7.6000	7.6000	+0.662%	2	1,937	-91.184%
2025-12-26	7.5600	7.5600	7.5500	7.5500	-1.948%	3	1,942	-91.126%
2025-12-23	7.7000	7.7000	7.7000	7.7000	-3.750%	1	1,937	-91.299%
2025-12-22	8.5400	8.5400	8.0000	8.0000	-5.882%	7	1,936	-91.625%
2025-12-19	8.3000	8.5000	8.2500	8.5000	+7.595%	7	1,930	-92.118%
2025-12-18	8.2000	8.2800	7.9000	7.9000	-18.050%	10	1,931	-91.519%
2025-12-16	9.8100	9.8100	9.6300	9.6400	-1.230%	13	1,927	-93.050%
2025-12-15	9.5000	10.3000	9.5000	9.7600	+1.035%	8	1,938	-93.135%
2025-12-12	9.6600	9.6600	9.6600	9.6600	+1.684%	1	1,943	-93.064%
2025-12-11	10.0500	10.0500	9.5000	9.5000	-3.553%	9	1,942	-92.947%
2025-12-10	9.6000	10.2200	9.5000	9.8500	+15.882%	51	1,939	-93.198%
2025-12-09	8.5800	8.5800	8.5000	8.5000	+1.796%	21	1,901	-92.118%
2025-12-08	8.7900	8.7900	8.3500	8.3500	-14.883%	3	1,901	-91.976%
2025-12-04	9.5000	9.8100	9.5000	9.8100	+8.398%	2	1,900	-93.170%
2025-12-03	8.8100	9.6500	8.8100	9.0500	+12.422%	35	1,898	-92.597%
2025-12-02	8.0500	8.0500	8.0500	8.0500	-4.734%	1	1,870	-91.677%
2025-12-01	8.2500	8.4500	8.2500	8.4500	+2.424%	243	1,869	-92.071%
2025-11-28	8.2600	8.2600	8.2500	8.2500	-7.821%	200	1,685	-91.879%
2025-11-26	9.0000	9.0000	8.9500	8.9500	-13.942%	6	1,552	-92.514%
2025-11-25	10.7500	10.7500	10.4000	10.4000	+1.861%	6	1,552	-93.558%
2025-11-24	10.0500	11.3000	10.0500	10.2100	-6.330%	15	1,552	-93.438%
2025-11-21	11.2000	11.9000	10.7000	10.9000	-2.679%	68	1,538	-93.853%
2025-11-20	8.5400	11.2000	8.5400	11.2000	+17.277%	8	1,549	-94.018%
2025-11-19	8.7000	9.8500	8.7000	9.5500	+22.436%	27	1,544	-92.984%
2025-11-17	7.8000	7.8000	7.8000	7.8000	+0.645%	1	1,523	-91.410%
2025-11-11	7.7500	7.7500	7.7500	7.7500	-1.274%	1	1,522	-91.355%
2025-11-10	7.8500	7.8500	7.8500	7.8500	-12.291%	1	1,522	-91.465%
2025-11-07	8.9500	8.9500	8.9500	8.9500	+8.485%	1	1,523	-92.514%
2025-11-06	8.7000	8.7000	8.2500	8.2500	+13.014%	245	1,523	-91.879%
2025-10-31	6.8000	7.3000	6.8000	7.3000	+12.308%	16	1,495	-90.822%
2025-10-30	6.1000	6.6200	6.1000	6.5000	+8.333%	47	1,508	-89.692%
2025-10-29	5.6200	6.0000	5.6200	6.0000	+10.906%	18	1,519	-88.833%
2025-10-28	5.3500	5.4100	5.3500	5.4100	-10.430%	5	1,502	-87.616%
2025-10-27	5.9000	6.0400	5.9000	6.0400	-7.220%	42	1,529	-88.907%
2025-10-24	6.5100	6.5100	6.5100	6.5100	-16.538%	2	1,529	-89.708%
2025-10-17	7.8000	7.8000	7.8000	7.8000	-0.637%	6	1,529	-91.410%
2025-10-15	7.5100	7.8500	7.5100	7.8500	+9.637%	7	1,529	-91.465%
2025-10-02	7.1600	7.1600	7.1600	7.1600	+5.294%	1	1,536	-90.642%
2025-09-30	6.6900	6.8000	6.6900	6.8000	-6.336%	2	1,535	-90.147%
2025-09-25	7.3000	7.3000	7.2600	7.2600	-0.548%	23	1,535	-90.771%
2025-09-24	7.3000	7.3000	7.3000	7.3000	-1.084%	1	1,554	-90.822%
2025-09-15	7.3800	7.3800	7.3800	7.3800	-12.038%	10	1,553	-90.921%
2025-09-10	8.2700	8.4000	8.2400	8.3900	+2.567%	4	1,563	-92.014%
2025-09-08	8.1800	8.1800	8.1800	8.1800	-7.151%	200	1,763	-91.809%
2025-09-05	8.8100	8.8100	8.6000	8.8100	+11.519%	57	1,763	-92.395%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+7.483%	10	1,711	-91.519%
2025-08-27	7.3500	7.3500	7.3500	7.3500	-6.130%	33	1,701	-90.884%
2025-08-26	7.7800	7.8800	7.7400	7.8300	+2.756%	4	1,701	-91.443%
2025-08-25	7.5800	7.6200	7.5800	7.6200	-7.186%	2	1,698	-91.207%
2025-08-20	8.2100	8.2100	8.2100	8.2100	+2.625%	1	1,697	-91.839%
2025-08-19	8.0000	8.0000	8.0000	8.0000	+4.302%	2	1,697	-91.625%
2025-08-18	7.5500	7.6700	7.5500	7.6700	+8.028%	11	1,695	-91.265%
2025-08-14	7.1000	7.1000	7.1000	7.1000	+7.576%	1	1,694	-90.563%
2025-08-12	6.6000	6.6000	6.6000	6.6000	-10.204%	2	1,693	-89.848%
2025-08-08	7.3500	7.3500	7.3500	7.3500	-6.369%	3	1,693	-90.884%
2025-08-07	7.8500	7.8500	7.8500	7.8500	+8.276%	1	1,690	-91.465%
2025-08-06	7.2500	7.2500	7.2500	7.2500	-0.138%	1	1,690	-90.759%
2025-08-05	7.2600	7.2600	7.2600	7.2600	+10.000%	1	1,690	-90.771%
2025-08-04	6.6000	6.6000	6.6000	6.6000	-12.814%	1	1,691	-89.848%
2025-08-01	7.5700	7.5700	7.5700	7.5700	+28.305%	4	1,690	-91.149%
2025-07-31	5.0000	5.9000	5.0000	5.9000	-22.368%	2	1,690	-88.644%
2025-07-30	7.6000	7.6000	7.6000	7.6000	-1.682%	10	1,689	-91.184%
2025-07-28	7.8600	7.8600	7.7300	7.7300	-0.897%	4	1,689	-91.332%
2025-07-24	7.8000	7.8000	7.8000	7.8000	-7.143%	1	1,691	-91.410%
2025-07-23	8.7200	8.7200	8.4000	8.4000	+5.660%	6	1,691	-92.024%
2025-07-21	7.9500	7.9500	7.9500	7.9500	-1.487%	2	1,695	-91.572%
2025-07-18	8.0100	8.1000	8.0100	8.0700	-3.929%	21	1,695	-91.698%
2025-07-15	8.4000	8.4000	8.4000	8.4000	-2.890%	2	1,682	-92.024%
2025-07-14	8.6500	8.6500	8.6500	8.6500	+0.465%	2	1,682	-92.254%
2025-07-10	9.0000	9.0000	8.6100	8.6100	-2.159%	2	1,682	-92.218%
2025-07-09	8.8200	8.8200	8.8000	8.8000	-5.882%	6	1,682	-92.386%
2025-07-08	9.3000	9.3800	9.3000	9.3500	-1.371%	605	1,682	-92.834%
2025-07-07	9.5000	9.5000	9.4000	9.4800	-7.059%	20	1,387	-92.932%
2025-07-01	10.1400	10.2000	10.1000	10.2000	+3.976%	3	1,433	-93.431%
2025-06-30	9.8900	9.8900	9.8100	9.8100	-9.585%	2	1,433	-93.170%
2025-06-26	10.8900	10.8900	10.8100	10.8500	-0.913%	4	1,433	-93.825%
2025-06-25	10.9500	11.0900	10.9500	10.9500	-1.794%	5	1,431	-93.881%
2025-06-24	11.2900	11.2900	11.1500	11.1500	-10.008%	2	1,431	-93.991%
2025-06-20	12.3900	12.3900	12.3900	12.3900	-2.287%	4	1,436	-94.592%
2025-06-18	12.7900	12.8300	12.6800	12.6800	+0.635%	7	1,429	-94.716%
2025-06-16	12.7400	12.7400	12.6000	12.6000	-3.151%	4	1,429	-94.683%
2025-06-13	13.0100	13.0100	13.0100	13.0100	+2.280%	4	1,431	-94.850%
2025-06-12	12.7200	12.7200	12.7200	12.7200	+0.952%	1	1,430	-94.733%
2025-06-11	12.6400	12.7400	12.5500	12.6000	-5.618%	12	1,429	-94.683%
2025-06-10	13.3900	13.3900	13.3500	13.3500	+1.136%	2	1,433	-94.981%
2025-06-09	13.3000	13.3400	13.1200	13.2000	+0.763%	12	1,434	-94.924%
2025-06-06	13.1000	13.1000	13.1000	13.1000	-4.727%	200	1,431	-94.885%
2025-06-05	13.5400	13.7500	13.4500	13.7500	-3.169%	3	1,531	-95.127%
2025-06-04	14.2900	14.2900	14.2000	14.2000	-1.045%	3	1,531	-95.282%
2025-06-03	14.4900	14.4900	14.3500	14.3500	-6.209%	2	1,531	-95.331%
2025-06-02	15.3000	15.3000	15.3000	15.3000	-0.649%	2	1,531	-95.621%
2025-05-29	15.4000	15.4000	15.4000	15.4000	-0.645%	5	1,533	-95.649%
2025-05-28	15.0500	15.5000	15.0500	15.5000	+0.977%	19	1,528	-95.677%
2025-05-27	15.5000	15.5000	15.3500	15.3500	-12.286%	3	1,543	-95.635%
2025-05-23	17.5000	17.5000	17.5000	17.5000	+9.375%	2	1,538	-96.171%
2025-05-22	16.0000	16.0000	16.0000	16.0000	-3.498%	20	1,538	-95.813%
2025-05-21	16.5800	16.5800	16.5800	16.5800	+8.295%	2	1,538	-95.959%
2025-05-20	15.3100	15.3100	15.3100	15.3100	+1.728%	1	1,540	-95.624%
2025-05-19	15.0500	15.0500	15.0500	15.0500	-4.140%	10	1,541	-95.548%
2025-05-16	16.0700	16.0700	15.7000	15.7000	-1.998%	32	1,531	-95.732%
2025-05-15	16.0200	16.0200	16.0200	16.0200	-0.187%	1	1,530	-95.818%
2025-05-14	16.2000	16.4000	16.0500	16.0500	-1.835%	53	1,531	-95.826%
2025-05-13	16.3500	16.3500	16.3500	16.3500	-4.106%	1	1,509	-95.902%
2025-05-12	17.4500	17.4500	17.0500	17.0500	-13.889%	7	1,508	-96.070%
2025-05-09	19.7100	19.8000	19.7100	19.8000	+6.166%	4	1,509	-96.616%
2025-05-08	18.6500	18.6500	18.6500	18.6500	-10.766%	3	1,508	-96.408%
2025-05-07	20.9500	20.9500	20.9000	20.9000	+8.010%	4	1,508	-96.794%
2025-05-05	19.3500	19.3500	19.3500	19.3500	-1.777%	1	1,509	-96.537%
2025-05-02	19.2000	19.7000	19.2000	19.7000	-4.831%	6	1,509	-96.599%
2025-05-01	19.6500	20.7000	19.6500	20.7000	-27.343%	6	1,507	-96.763%
2025-04-25	28.4900	28.4900	28.4900	28.4900	-9.268%	2	1,508	-97.648%
2025-04-23	31.4000	31.4000	31.4000	31.4000	-15.135%	2	1,508	-97.866%
2025-04-22	37.0000	37.0000	37.0000	37.0000	-5.612%	25	1,508	-98.189%
2025-04-21	39.1000	39.2000	39.1000	39.2000	+8.889%	3	1,488	-98.291%
2025-04-16	34.0000	36.0000	34.0000	36.0000	+14.869%	3	1,481	-98.139%
2025-04-11	32.3000	32.5600	31.3400	31.3400	-12.139%	70	1,480	-97.862%
2025-04-10	31.8800	35.6700	31.8800	35.6700	+20.304%	7	1,480	-98.122%
2025-04-09	41.1500	41.9000	29.6500	29.6500	-31.366%	34	1,475	-97.740%
2025-04-08	36.0200	43.2000	33.6800	43.2000	+5.882%	27	1,498	-98.449%
2025-04-07	46.7000	46.7000	35.6800	40.8000	+6.333%	32	1,497	-98.358%
2025-04-04	38.8400	40.0000	36.5000	38.3700	+15.921%	670	1,507	-98.254%
2025-04-03	33.8500	33.9200	33.1000	33.1000	+14.533%	8	1,800	-97.976%
2025-04-02	29.8500	29.8500	28.9000	28.9000	-9.688%	101	1,800	-97.682%
2025-03-31	32.0000	32.0000	32.0000	32.0000	+20.755%	1	1,793	-97.906%
2025-03-26	26.0200	26.5000	26.0200	26.5000	+5.578%	3	1,793	-97.472%
2025-03-25	25.0600	25.1000	25.0600	25.1000	-3.313%	4	1,796	-97.331%
2025-03-24	25.9600	25.9600	25.9600	25.9600	-7.286%	1	1,796	-97.419%
2025-03-20	27.0500	28.1900	27.0500	28.0000	+1.376%	14	1,797	-97.607%
2025-03-19	27.9500	28.0000	27.6200	27.6200	-12.317%	12	1,791	-97.574%
2025-03-13	31.5000	31.5000	31.5000	31.5000	+0.446%	1	1,793	-97.873%
2025-03-11	31.0700	31.6500	31.0300	31.3600	+14.286%	7	1,793	-97.864%
2025-03-06	26.9500	27.4400	26.9500	27.4400	+5.538%	27	1,790	-97.558%
2025-03-05	27.7200	27.7300	26.0000	26.0000	-3.953%	16	1,790	-97.423%
2025-03-04	29.5100	29.6700	27.0700	27.0700	-2.274%	12	1,794	-97.525%
2025-03-03	25.6000	27.7000	25.6000	27.7000	-2.465%	4	1,794	-97.581%
2025-02-28	27.1800	28.4000	27.1800	28.4000	+3.085%	6	1,792	-97.641%
2025-02-27	25.1700	27.5500	25.1700	27.5500	+16.392%	11	1,789	-97.568%
2025-02-26	23.9000	23.9000	23.6700	23.6700	-6.295%	6	1,794	-97.169%
2025-02-25	24.4400	25.6500	24.4400	25.2600	+8.645%	172	1,794	-97.348%
2025-02-24	22.9800	24.3800	22.9800	23.2500	+5.347%	123	1,809	-97.118%
2025-02-21	20.5500	22.0700	20.5300	22.0700	+12.832%	62	1,812	-96.964%
2025-02-20	20.1500	20.1500	19.5600	19.5600	-4.118%	31	1,813	-96.575%
2025-02-19	20.9000	20.9000	20.3000	20.4000	-6.422%	4	1,830	-96.716%
2025-02-18	21.7000	21.8000	21.7000	21.8000	-1.491%	51	1,834	-96.927%
2025-02-14	21.9200	22.1300	21.9200	22.1300	+1.935%	4	1,885	-96.972%
2025-02-13	22.1800	22.1800	21.4500	21.7100	+0.789%	9	1,884	-96.914%
2025-02-12	21.7500	21.7500	21.5400	21.5400	+0.748%	5	1,884	-96.890%
2025-02-11	21.3800	21.3800	21.3800	21.3800	-0.093%	1	1,885	-96.866%
2025-02-10	21.1500	21.4000	21.1500	21.4000	-5.310%	2	1,886	-96.869%
2025-02-07	21.9500	22.6000	21.6300	22.6000	+11.440%	126	1,885	-97.035%
2025-02-06	20.9300	20.9300	20.2200	20.2800	-5.101%	16	1,935	-96.696%
2025-02-05	21.3500	21.3700	21.2000	21.3700	+0.047%	13	1,951	-96.865%
2025-02-04	22.1000	22.3500	21.3000	21.3600	-3.436%	28	1,956	-96.863%
2025-02-03	22.3600	22.3600	22.1200	22.1200	+5.837%	3	1,960	-96.971%
2025-01-31	20.8000	20.9000	20.7000	20.9000	-1.508%	50	1,962	-96.794%
2025-01-30	21.2200	21.5200	19.9500	21.2200	+28.606%	514	1,977	-96.843%
2025-01-29	17.3400	17.3400	16.5000	16.5000	-2.077%	2	2,137	-95.939%
2025-01-28	16.7000	16.8900	16.7000	16.8500	-8.968%	5	2,136	-96.024%
2025-01-27	18.8400	19.9300	18.5100	18.5100	+16.050%	52	2,139	-96.380%
2025-01-24	16.1600	16.8100	15.9500	15.9500	-3.040%	38	2,110	-95.799%
2025-01-23	16.7500	16.9700	16.4500	16.4500	-1.379%	16	2,113	-95.927%
2025-01-22	17.5900	17.5900	16.4000	16.6800	-12.441%	43	2,111	-95.983%
2025-01-21	19.0500	19.0500	19.0500	19.0500	-1.499%	1	2,156	-96.483%
2025-01-17	19.2800	19.3700	19.2300	19.3400	-3.877%	8	2,156	-96.536%
2025-01-16	19.9000	20.1200	19.7000	20.1200	+2.132%	4	2,156	-96.670%
2025-01-15	20.7000	20.8800	19.6500	19.7000	-13.063%	12	2,154	-96.599%
2025-01-14	21.1600	22.6600	20.5000	22.6600	-1.478%	15	2,166	-97.043%
2025-01-13	23.0000	23.0000	23.0000	23.0000	+12.580%	2	2,168	-97.087%
2025-01-08	20.4300	20.4300	20.4300	20.4300	+2.406%	1	2,169	-96.721%
2025-01-07	18.9500	20.0400	18.9500	19.9500	+0.758%	10	2,169	-96.642%
2025-01-06	19.1000	19.8000	18.9500	19.8000	-2.941%	48	2,179	-96.616%
2025-01-03	20.6500	20.6500	20.4000	20.4000	-1.544%	22	2,197	-96.716%
2025-01-02	20.7000	20.7200	20.7000	20.7200	+1.370%	2	2,198	-96.766%
2024-12-31	20.6700	20.6700	20.4400	20.4400	+2.200%	6	2,202	-96.722%
2024-12-30	19.7600	20.0000	19.7600	20.0000	+2.041%	3	2,202	-96.650%
2024-12-27	20.4000	20.4000	19.6000	19.6000	+2.725%	16	2,202	-96.582%
2024-12-24	19.4500	19.4500	19.0800	19.0800	+0.421%	55	2,197	-96.488%
2024-12-23	19.0000	19.0000	19.0000	19.0000	-1.503%	10	2,197	-96.474%
2024-12-20	20.1900	20.8000	18.6200	19.2900	+12.807%	69	2,207	-96.527%
2024-12-19	18.6800	19.4500	17.1000	17.1000	-5.263%	260	2,206	-96.082%
2024-12-18	16.5500	18.1800	16.4000	18.0500	+11.351%	219	2,221	-96.288%
2024-12-17	15.9800	17.2500	15.9800	16.2100	-2.584%	1,133	2,003	-95.867%
2024-12-16	17.0000	17.0000	16.6400	16.6400	+4.195%	3	984	-95.974%