Dark

MSFT20261218P360
MSFT Dec 18 2026 360.00 Put (MSFT261218P00360000)
option OPRA

EOD

Aug 3, 2026

3.87-29.508%(-1.62)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.4000	4.4000	3.7100	3.8700	-29.508%	159	5,636	0.000%
2026-07-31	7.1500	7.2800	5.2000	5.4900	-16.438%	1,112	5,661	-29.508%
2026-07-30	8.7500	8.7500	6.0800	6.5700	-66.868%	982	5,415	-41.096%
2026-07-29	19.7600	19.8300	17.0700	19.8300	+12.543%	90	4,752	-80.484%
2026-07-28	17.7300	18.4000	17.3800	17.6200	-11.988%	491	4,754	-78.036%
2026-07-27	19.8000	20.7500	18.6300	20.0200	-9.206%	261	4,634	-80.669%
2026-07-24	23.6800	23.6800	21.8200	22.0500	-8.125%	50	4,658	-82.449%
2026-07-23	21.6000	24.7700	21.4000	24.0000	+10.855%	13	4,638	-83.875%
2026-07-22	18.2500	22.1500	18.2500	21.6500	+14.854%	77	4,638	-82.125%
2026-07-21	18.7700	19.0800	18.4500	18.8500	+3.857%	57	4,614	-79.469%
2026-07-20	20.2000	20.2000	18.1500	18.1500	-12.319%	166	4,607	-78.678%
2026-07-17	20.8000	21.9000	20.6500	20.7000	+15.320%	54	4,453	-81.304%
2026-07-16	19.7300	19.7300	17.9500	17.9500	-14.929%	35	4,428	-78.440%
2026-07-15	22.8000	23.1000	20.3100	21.1000	-12.266%	19	4,449	-81.659%
2026-07-14	24.3800	25.9000	23.2000	24.0500	+12.226%	77	4,459	-83.909%
2026-07-13	23.5500	23.5500	21.4300	21.4300	-11.079%	40	4,465	-81.941%
2026-07-10	22.0000	24.6500	22.0000	24.1000	-2.231%	101	4,453	-83.942%
2026-07-09	26.3500	26.3500	24.6500	24.6500	+0.612%	22	4,445	-84.300%
2026-07-08	24.1500	24.5000	24.1500	24.5000	+8.889%	2	4,425	-84.204%
2026-07-07	22.6800	22.6800	21.5000	22.5000	-5.462%	27	4,425	-82.800%
2026-07-06	23.0000	24.5600	23.0000	23.8000	+5.310%	37	4,427	-83.739%
2026-07-02	23.6800	23.6800	22.5000	22.6000	-7.491%	42	4,434	-82.876%
2026-07-01	26.1000	26.5600	23.5000	24.4300	-16.479%	62	4,434	-84.159%
2026-06-30	29.8300	30.2400	28.8000	29.2500	-6.009%	52	4,417	-86.769%
2026-06-29	27.3900	31.1200	27.2000	31.1200	+6.175%	28	4,434	-87.564%
2026-06-26	35.0000	35.0000	29.3000	29.3100	-22.255%	108	4,444	-86.796%
2026-06-25	31.0000	38.3000	31.0000	37.7000	+24.013%	139	4,433	-89.735%
2026-06-24	26.5100	30.4000	26.2700	30.4000	+11.765%	89	4,420	-87.270%
2026-06-23	27.5000	27.5000	26.1700	27.2000	-7.009%	49	4,362	-85.772%
2026-06-22	26.2500	29.5700	26.2500	29.2500	+13.153%	31	4,357	-86.769%
2026-06-18	25.8000	26.8900	25.1300	25.8500	+0.388%	330	4,498	-85.029%
2026-06-17	22.0300	26.0000	22.0300	25.7500	+25.855%	288	4,498	-84.971%
2026-06-16	21.2600	21.2600	20.4500	20.4600	+7.911%	107	4,498	-81.085%
2026-06-15	20.4500	20.4500	18.5000	18.9600	-17.922%	341	4,428	-79.589%
2026-06-12	24.5700	24.6000	22.8000	23.1000	+0.829%	27	4,438	-83.247%
2026-06-11	21.3700	24.1600	21.3700	22.9100	+17.789%	55	4,433	-83.108%
2026-06-10	19.4800	20.0000	18.5000	19.4500	+3.457%	66	4,446	-80.103%
2026-06-09	17.0000	19.6600	16.5500	18.8000	+14.634%	157	4,422	-79.415%
2026-06-08	14.9500	16.6000	14.9500	16.4000	+7.753%	85	4,371	-76.402%
2026-06-05	13.3500	15.7500	13.3000	15.2200	+17.529%	47	4,378	-74.573%
2026-06-04	12.5000	13.1000	12.3000	12.9500	-4.779%	137	4,358	-70.116%
2026-06-03	12.2200	13.8500	12.2200	13.6000	+20.889%	18	4,435	-71.544%
2026-06-02	10.7000	11.4000	10.5200	11.2500	+29.014%	140	4,430	-65.600%
2026-06-01	8.0300	8.9500	8.0000	8.7200	-12.362%	104	4,325	-55.619%
2026-05-29	11.5700	11.7600	9.6000	9.9500	-21.157%	132	4,341	-61.106%
2026-05-28	13.4300	13.4300	12.5000	12.6200	-17.408%	48	4,401	-69.334%
2026-05-27	15.3000	15.3000	14.9600	15.2800	+3.593%	26	4,423	-74.673%
2026-05-26	15.0000	15.0500	14.1500	14.7500	+4.020%	24	4,438	-73.763%
2026-05-22	14.0400	14.3600	14.0400	14.1800	-2.543%	11	4,436	-72.708%
2026-05-21	13.8000	14.8500	13.8000	14.5500	+0.692%	5	4,432	-73.402%
2026-05-20	16.1500	16.1500	14.4500	14.4500	-3.667%	15	4,432	-73.218%
2026-05-19	13.4200	15.0000	13.4200	15.0000	+5.189%	7	4,417	-74.200%
2026-05-18	15.5600	15.5600	14.2000	14.2600	+2.443%	85	4,417	-72.861%
2026-05-15	15.4000	15.4000	13.5500	13.9200	-18.358%	107	4,417	-72.198%
2026-05-14	16.7300	17.4100	16.7300	17.0500	-2.571%	16	4,461	-77.302%
2026-05-13	17.5000	17.7500	17.2000	17.5000	+7.362%	77	4,385	-77.886%
2026-05-12	16.2000	16.3000	16.1900	16.3000	+1.875%	25	4,385	-76.258%
2026-05-11	16.5200	16.6200	15.9000	16.0000	+5.263%	44	4,385	-75.813%
2026-05-08	15.0300	15.2000	14.7500	15.2000	+8.571%	22	4,362	-74.539%
2026-05-07	13.4300	14.0000	12.7500	14.0000	-4.175%	180	4,351	-72.357%
2026-05-06	16.0500	16.0500	14.5000	14.6100	-4.510%	3	4,368	-73.511%
2026-05-05	15.4500	15.6600	15.3000	15.3000	+0.791%	34	4,370	-74.706%
2026-05-04	14.9500	15.1800	14.5000	15.1800	+1.538%	13	4,351	-74.506%
2026-05-01	15.5500	16.0700	14.9500	14.9500	-11.012%	81	4,339	-74.114%
2026-04-30	16.2000	19.1500	16.2000	16.8000	+11.258%	112	4,339	-76.964%
2026-04-29	15.7100	15.7100	15.0000	15.1000	+2.027%	42	4,340	-74.371%
2026-04-28	15.4000	15.4000	14.7500	14.8000	-2.951%	41	4,316	-73.851%
2026-04-27	16.6100	16.6100	15.2500	15.2500	-3.113%	15	4,311	-74.623%
2026-04-24	16.5000	16.5500	15.7400	15.7400	-11.623%	8	4,306	-75.413%
2026-04-23	15.0000	18.0000	15.0000	17.8100	+29.527%	110	4,306	-78.271%
2026-04-22	14.3000	14.3000	13.7500	13.7500	-8.940%	4	4,212	-71.855%
2026-04-21	15.8000	15.8000	14.8600	15.1000	-7.871%	524	3,710	-74.371%
2026-04-20	16.4600	16.8200	15.6000	16.3900	+3.407%	55	3,710	-76.388%
2026-04-17	16.2500	16.2500	14.8000	15.8500	-8.116%	50	3,727	-75.584%
2026-04-16	18.1500	18.5000	17.2500	17.2500	-10.156%	21	3,761	-77.565%
2026-04-15	20.2800	20.2800	18.7100	19.2000	-19.158%	45	3,764	-79.844%
2026-04-14	24.2500	24.7500	23.5500	23.7500	-10.714%	94	3,772	-83.705%
2026-04-13	29.6500	29.6500	26.6000	26.6000	-13.072%	15	3,750	-85.451%
2026-04-10	30.0000	30.7500	29.6600	30.6000	+2.102%	21	3,749	-87.353%
2026-04-09	29.4500	30.7500	29.3400	29.9700	+0.909%	36	3,750	-87.087%
2026-04-08	25.9500	29.7000	25.9000	29.7000	-4.409%	53	3,735	-86.970%
2026-04-07	31.7900	31.7900	31.0700	31.0700	+4.613%	20	3,765	-87.544%
2026-04-06	30.6000	30.6000	29.7000	29.7000	-3.571%	754	3,720	-86.970%
2026-04-02	33.3300	33.5400	30.8000	30.8000	-3.750%	168	3,870	-87.435%
2026-04-01	31.5500	32.0000	30.5500	32.0000	+2.400%	13	3,870	-87.906%
2026-03-31	34.1500	34.5000	31.2500	31.2500	-16.555%	51	3,868	-87.616%
2026-03-30	36.7400	38.1000	34.4000	37.4500	-1.577%	42	3,839	-89.666%
2026-03-27	36.8000	38.0500	36.1200	38.0500	+11.682%	129	3,830	-89.829%
2026-03-26	30.0400	34.0700	29.7500	34.0700	+9.550%	70	3,783	-88.641%
2026-03-25	29.3100	31.6200	29.3100	31.1000	+2.202%	413	3,796	-87.556%
2026-03-24	27.8000	31.1500	27.8000	30.4300	+12.913%	1,279	3,330	-87.282%
2026-03-23	27.9500	27.9500	25.4900	26.9500	-8.489%	11	2,406	-85.640%
2026-03-20	26.6000	29.4500	26.5800	29.4500	+15.490%	65	2,402	-86.859%
2026-03-19	25.5000	25.5700	25.0000	25.5000	+3.030%	468	2,438	-84.824%
2026-03-18	22.8000	24.7500	22.8000	24.7500	+11.286%	50	1,983	-84.364%
2026-03-17	22.6500	22.6500	22.2000	22.2400	-3.304%	85	1,962	-82.599%
2026-03-16	24.4200	24.4200	22.9000	23.0000	-10.226%	8	1,927	-83.174%
2026-03-13	23.7100	25.6800	23.7100	25.6200	+14.120%	42	1,927	-84.895%
2026-03-12	22.9700	22.9700	22.4500	22.4500	-1.188%	3	1,925	-82.762%
2026-03-11	23.0000	23.1500	22.7200	22.7200	-0.132%	10	1,923	-82.967%
2026-03-10	22.4000	22.7500	22.4000	22.7500	-4.008%	7	1,916	-82.989%
2026-03-09	23.4000	23.8500	22.7000	23.7000	+3.947%	38	1,915	-83.671%
2026-03-05	22.5700	23.0300	22.4900	22.8000	+4.635%	124	1,911	-83.026%
2026-03-04	23.1100	23.1400	21.7900	21.7900	-5.875%	8	1,932	-82.240%
2026-03-03	24.3500	24.3500	22.8500	23.1500	-5.626%	31	1,926	-83.283%
2026-03-02	24.1500	24.7400	23.6100	24.5300	-6.588%	525	1,928	-84.223%
2026-02-27	27.0000	27.0000	26.2600	26.2600	+11.366%	2	1,680	-85.263%
2026-02-26	21.8000	23.5800	21.8000	23.5800	+0.554%	52	1,679	-83.588%
2026-02-25	26.0000	26.0000	23.4500	23.4500	-13.212%	24	1,727	-83.497%
2026-02-24	26.7500	27.4500	26.7500	27.0200	-4.859%	8	1,727	-85.677%
2026-02-23	26.0000	28.5000	25.9000	28.4000	+19.328%	56	1,724	-86.373%
2026-02-20	24.6600	24.6600	23.7900	23.8000	-1.449%	11	1,711	-83.739%
2026-02-19	22.9500	24.1500	22.5500	24.1500	+4.545%	28	1,703	-83.975%
2026-02-18	22.2500	23.1400	22.1500	23.1000	-5.133%	19	1,704	-83.247%
2026-02-17	24.9300	24.9300	24.3500	24.3500	+5.184%	2	1,689	-84.107%
2026-02-13	23.1500	23.1500	23.1500	23.1500	+4.515%	1	1,687	-83.283%
2026-02-12	22.2500	24.1000	22.1500	22.1500	-0.225%	13	1,687	-82.528%
2026-02-11	20.5000	22.9300	20.5000	22.2000	+23.677%	41	1,679	-82.568%
2026-02-10	17.9500	17.9500	17.9500	17.9500	-9.252%	30	1,648	-78.440%
2026-02-09	21.1000	21.1000	19.1300	19.7800	-16.222%	8	1,648	-80.435%
2026-02-06	25.1800	25.4200	23.4500	23.6100	-9.713%	100	1,642	-83.609%
2026-02-05	21.6500	26.1500	21.4100	26.1500	+37.777%	71	1,628	-85.201%
2026-02-04	19.2000	19.2800	18.0000	18.9800	-2.013%	78	1,638	-79.610%
2026-02-03	17.9700	20.0000	17.9700	19.3700	+20.685%	50	1,697	-80.021%
2026-02-02	16.1500	16.6500	15.5700	16.0500	+0.375%	111	1,653	-75.888%
2026-01-30	14.3500	15.9900	14.3500	15.9900	+4.169%	11	1,593	-75.797%
2026-01-29	13.9000	18.3200	13.7800	15.3500	+64.700%	918	1,592	-74.788%
2026-01-28	9.2000	9.3200	9.2000	9.3200	+7.126%	2	1,191	-58.476%
2026-01-27	8.5500	8.7000	8.5500	8.7000	-11.675%	7	1,189	-55.517%
2026-01-26	10.1000	10.1000	9.8500	9.8500	-3.431%	16	1,187	-60.711%
2026-01-23	11.3500	11.3500	10.1200	10.2000	-17.073%	3	1,193	-62.059%
2026-01-22	12.3000	12.3000	12.3000	12.3000	-9.890%	1	1,191	-68.537%
2026-01-21	12.3500	14.5000	11.9000	13.6500	+19.737%	6	1,190	-71.648%
2026-01-20	11.8000	11.8000	11.4000	11.4000	+6.542%	2	1,191	-66.053%
2026-01-16	11.3100	11.4000	10.7000	10.7000	-1.835%	3	1,192	-63.832%
2026-01-15	10.9000	10.9000	10.9000	10.9000	-4.386%	5	1,192	-64.495%
2026-01-14	10.9000	11.4000	10.9000	11.4000	+9.615%	173	1,197	-66.053%
2026-01-13	10.3000	10.4600	9.8500	10.4000	+20.092%	11	1,024	-62.788%
2026-01-12	9.0300	9.0300	8.6600	8.6600	-5.355%	21	1,014	-55.312%
2026-01-08	9.2000	9.2000	9.1500	9.1500	+8.929%	2	993	-57.705%
2026-01-07	8.8700	8.8700	8.4000	8.4000	-8.197%	12	991	-53.929%
2026-01-06	9.7700	9.7700	9.1500	9.1500	-3.277%	3	1,001	-57.705%
2026-01-05	10.0600	10.0600	9.4300	9.4600	-9.905%	27	1,000	-59.091%
2026-01-02	10.1500	10.5000	10.1500	10.5000	+17.318%	10	1,004	-63.143%
2025-12-31	8.6500	8.9500	8.6500	8.9500	+2.169%	12	1,009	-56.760%
2025-12-26	8.7000	8.7600	8.7000	8.7600	-2.013%	31	1,009	-55.822%
2025-12-23	8.9400	8.9400	8.9400	8.9400	-8.776%	2	1,008	-56.711%
2025-12-22	9.8000	9.8000	9.8000	9.8000	+1.554%	2	1,006	-60.510%
2025-12-19	9.6500	9.6500	9.6500	9.6500	+8.549%	20	1,006	-59.896%
2025-12-18	9.4000	9.4000	8.8900	8.8900	-16.526%	14	1,026	-56.468%
2025-12-17	10.5500	10.6500	10.5500	10.6500	-6.250%	27	1,016	-63.662%
2025-12-16	11.3600	11.3600	11.3600	11.3600	+3.179%	1	990	-65.933%
2025-12-15	11.4800	11.4800	11.0100	11.0100	-0.811%	73	990	-64.850%
2025-12-12	11.1000	11.1000	11.1000	11.1000	+7.246%	100	1,062	-65.135%
2025-12-11	10.3700	10.3700	10.3500	10.3500	-9.051%	15	972	-62.609%
2025-12-10	11.7500	11.7500	11.3800	11.3800	+16.122%	2	957	-65.993%
2025-12-09	9.8000	9.8000	9.8000	9.8000	+1.240%	10	957	-60.510%
2025-12-08	9.6800	9.6800	9.6800	9.6800	-9.278%	1	957	-60.021%
2025-12-05	11.1000	11.1000	10.6700	10.6700	-1.204%	6	956	-63.730%
2025-12-03	10.7500	10.8000	10.7500	10.8000	+14.894%	6	956	-64.167%
2025-12-02	9.4000	9.4000	9.4000	9.4000	-5.528%	1	961	-58.830%
2025-11-28	9.9500	9.9500	9.9500	9.9500	-4.327%	35	962	-61.106%
2025-11-26	10.5000	10.5000	10.4000	10.4000	-10.345%	3	926	-62.788%
2025-11-24	11.6100	11.6500	11.5500	11.6000	-11.383%	81	926	-66.638%
2025-11-21	13.8000	13.8000	13.0900	13.0900	+2.266%	2	850	-70.435%
2025-11-20	11.6300	12.8500	11.6300	12.8000	+18.519%	41	848	-69.766%
2025-11-19	11.2100	11.2100	10.8000	10.8000	+24.855%	14	823	-64.167%
2025-11-14	9.2000	9.2000	8.6500	8.6500	-4.945%	7	816	-55.260%
2025-11-10	9.1000	9.1000	9.1000	9.1000	-4.211%	6	811	-57.473%
2025-11-06	9.6500	9.6500	9.5000	9.5000	+13.365%	37	811	-59.263%
2025-11-05	8.3500	8.3800	8.2000	8.3800	+1.576%	20	774	-53.819%
2025-11-04	8.3500	8.4000	8.1500	8.2500	+5.769%	104	755	-53.091%
2025-11-03	7.8000	7.8000	7.8000	7.8000	+12.230%	1	778	-50.385%
2025-10-29	6.6200	6.9500	6.6200	6.9500	+15.833%	8	778	-44.317%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-25.000%	1	776	-35.500%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-8.046%	1	776	-51.625%
2025-10-14	8.7000	8.7000	8.7000	8.7000	+10.828%	1	775	-55.517%
2025-10-07	7.8500	7.8500	7.8500	7.8500	-8.721%	1	775	-50.701%
2025-09-24	8.6000	8.6000	8.6000	8.6000	+11.399%	1	775	-55.000%
2025-09-22	7.7200	7.7200	7.7200	7.7200	-10.233%	5	775	-49.870%
2025-09-17	8.6000	8.6000	8.6000	8.6000	+0.467%	3	780	-55.000%
2025-09-16	8.2900	8.5600	8.2900	8.5600	-10.366%	3	779	-54.790%
2025-09-10	9.4300	9.5500	9.4300	9.5500	+4.031%	3	778	-59.476%
2025-08-20	9.1800	9.1800	9.1800	9.1800	+18.299%	1	778	-57.843%
2025-08-11	7.7600	7.7600	7.7600	7.7600	-8.706%	3	779	-50.129%
2025-08-01	8.5000	8.5000	8.5000	8.5000	-4.279%	2	779	-54.471%
2025-07-28	8.8900	8.8900	8.8800	8.8800	-8.642%	2	778	-56.419%
2025-07-22	9.5400	9.7200	9.5400	9.7200	+7.403%	2	778	-60.185%
2025-07-21	9.0500	9.0500	9.0500	9.0500	-0.768%	2	778	-57.238%
2025-07-17	9.5100	9.5100	9.1200	9.1200	-4.000%	3	780	-57.566%
2025-07-15	9.5300	9.5300	9.5000	9.5000	-2.364%	3	781	-59.263%
2025-07-11	9.7000	9.7300	9.7000	9.7300	-5.442%	11	781	-60.226%
2025-07-08	10.5400	10.5400	10.2900	10.2900	-2.464%	7	792	-62.391%
2025-07-07	10.6700	10.6700	10.5500	10.5500	-0.472%	5	787	-63.318%
2025-07-03	10.6000	10.6000	10.6000	10.6000	-6.608%	1	785	-63.491%
2025-07-02	11.4900	11.4900	11.3500	11.3500	-1.304%	3	785	-65.903%
2025-06-27	11.5000	11.5000	11.5000	11.5000	-7.631%	2	787	-66.348%
2025-06-26	12.0000	12.4500	12.0000	12.4500	+1.220%	11	789	-68.916%
2025-06-25	12.3400	12.3400	12.3000	12.3000	-1.992%	4	789	-68.537%
2025-06-24	12.6900	12.6900	12.5500	12.5500	-12.360%	2	791	-69.163%
2025-06-20	14.4400	14.4400	14.3200	14.3200	+1.560%	4	792	-72.975%
2025-06-16	14.2900	14.2900	14.1000	14.1000	-0.353%	6	792	-72.553%
2025-06-11	14.2900	14.2900	14.1500	14.1500	-4.068%	2	795	-72.650%
2025-06-10	14.9900	14.9900	14.7500	14.7500	+2.076%	7	796	-73.763%
2025-06-09	14.8900	14.8900	14.4500	14.4500	-1.432%	3	796	-73.218%
2025-06-06	14.6600	14.6600	14.6600	14.6600	-8.260%	6	798	-73.602%
2025-06-04	16.0900	16.0900	15.9800	15.9800	-3.735%	4	797	-75.782%
2025-06-03	16.6000	16.6000	16.6000	16.6000	-2.180%	1	797	-76.687%
2025-06-02	17.1400	17.1400	16.9700	16.9700	-1.623%	3	798	-77.195%
2025-05-30	17.4000	17.4000	17.2500	17.2500	0.000%	10	797	-77.565%
2025-05-28	17.3900	17.3900	17.2500	17.2500	0.000%	3	797	-77.565%
2025-05-27	17.2500	17.2500	17.2500	17.2500	+1.173%	3	796	-77.565%
2025-05-19	17.0500	17.0500	17.0500	17.0500	-10.920%	10	793	-77.302%
2025-05-12	19.1400	19.1400	19.1400	19.1400	-10.561%	30	793	-79.781%
2025-05-09	21.4000	21.4000	21.4000	21.4000	-9.130%	2	804	-81.916%
2025-05-07	23.5000	23.5500	23.5000	23.5500	+6.465%	2	804	-83.567%
2025-05-02	22.1200	22.1200	22.1200	22.1200	-0.584%	12	804	-82.505%
2025-05-01	22.2500	22.2500	22.2500	22.2500	-49.752%	30	810	-82.607%
2025-04-21	43.4800	44.2800	43.4800	44.2800	+22.354%	2	791	-91.260%
2025-04-11	38.7000	38.7000	36.0000	36.1900	-10.288%	6	789	-89.306%
2025-04-10	40.3300	40.3400	40.2600	40.3400	+24.699%	238	789	-90.407%
2025-04-09	36.5000	36.5000	32.3500	32.3500	-26.644%	15	551	-88.037%
2025-04-07	50.4000	51.5000	43.1500	44.1000	+7.956%	12	549	-91.224%
2025-04-04	40.8500	40.8500	40.8500	40.8500	+11.765%	2	551	-90.526%
2025-04-03	36.5500	36.5500	36.5500	36.5500	-2.011%	19	552	-89.412%
2025-03-31	37.3500	37.3500	37.3000	37.3000	+7.493%	6	552	-89.625%
2025-03-28	34.7000	34.7000	34.7000	34.7000	+18.551%	2	558	-88.847%
2025-03-24	29.2700	29.2700	29.2700	29.2700	-4.284%	1	558	-86.778%
2025-03-19	30.5800	30.5800	30.5800	30.5800	-6.540%	1	559	-87.345%
2025-03-14	32.7500	32.7500	32.7200	32.7200	-8.219%	4	559	-88.172%
2025-03-13	34.3900	35.6500	34.3900	35.6500	+3.664%	16	574	-89.144%
2025-03-12	35.3600	35.3600	34.3900	34.3900	+0.556%	3	574	-88.747%
2025-03-10	34.2000	34.2000	34.2000	34.2000	+11.039%	1	573	-88.684%
2025-03-06	30.8000	30.8000	30.8000	30.8000	-7.061%	1	556	-87.435%
2025-03-04	33.2100	33.2100	33.1400	33.1400	+11.959%	19	556	-88.322%
2025-03-03	29.6000	29.6000	29.6000	29.6000	+4.594%	1	556	-86.926%
2025-02-25	28.3000	28.3000	28.3000	28.3000	+3.853%	51	560	-86.325%
2025-02-24	25.8900	27.2500	25.8900	27.2500	+7.793%	5	560	-85.798%
2025-02-21	22.9500	25.2800	22.5900	25.2800	+5.774%	206	560	-84.691%
2025-02-19	23.9000	23.9000	23.9000	23.9000	-2.449%	1	641	-83.808%
2025-02-18	24.5000	24.5000	24.5000	24.5000	-0.850%	50	642	-84.204%
2025-02-14	24.9000	24.9000	24.7100	24.7100	-0.363%	10	696	-84.338%
2025-02-12	24.8000	24.8000	24.8000	24.8000	+3.766%	1	696	-84.395%
2025-02-10	23.9300	23.9500	23.9000	23.9000	-0.624%	10	696	-83.808%
2025-02-05	24.0500	24.0500	24.0500	24.0500	+0.376%	11	686	-83.909%
2025-01-30	23.7500	24.0500	23.7500	23.9600	+26.438%	20	697	-83.848%
2025-01-28	18.9500	18.9500	18.9500	18.9500	-10.613%	5	677	-79.578%
2025-01-27	21.2100	21.3100	21.2000	21.2000	+13.978%	42	672	-81.745%
2025-01-24	18.4500	18.6000	18.4500	18.6000	-1.326%	20	630	-79.194%
2025-01-22	18.8500	18.8500	18.8500	18.8500	-12.039%	1	620	-79.469%
2025-01-17	21.4300	21.4300	21.4300	21.4300	-8.809%	2	622	-81.941%
2025-01-15	23.5000	23.5000	23.5000	23.5000	-5.774%	1	622	-83.532%
2025-01-14	24.9400	24.9400	24.9400	24.9400	+3.917%	1	623	-84.483%
2025-01-10	23.3000	24.0000	23.3000	24.0000	+7.143%	6	624	-83.875%
2025-01-06	22.4000	22.4000	22.4000	22.4000	-3.863%	1	626	-82.723%
2025-01-03	24.0500	24.0500	23.3000	23.3000	+1.525%	10	625	-83.391%
2024-12-31	22.9500	22.9500	22.9500	22.9500	+1.325%	1	631	-83.137%
2024-12-27	22.7500	22.7500	22.6500	22.6500	+8.685%	6	631	-82.914%
2024-12-26	19.9200	20.8400	19.9200	20.8400	-3.115%	13	634	-81.430%
2024-12-24	21.5300	21.5300	21.5100	21.5100	-2.670%	85	630	-82.008%
2024-12-23	21.3200	22.1000	21.3200	22.1000	+0.729%	125	630	-82.489%
2024-12-19	21.0000	21.9400	20.8200	21.9400	+17.013%	154	565	-82.361%
2024-12-18	18.7800	19.3500	18.7500	18.7500	-0.531%	36	479	-79.360%
2024-12-16	18.8500	18.8500	18.8500	18.8500	+3.288%	3	442	-79.469%
2024-12-12	18.0000	18.2500	18.0000	18.2500	-3.080%	3	442	-78.795%
2024-12-11	18.8000	18.8300	18.8000	18.8300	-3.535%	2	443	-79.448%
2024-12-09	19.5200	19.5200	19.5200	19.5200	-3.557%	2	441	-80.174%
2024-12-06	20.1100	20.5500	20.1100	20.2400	+2.119%	82	443	-80.879%
2024-12-05	19.8200	19.8200	19.8200	19.8200	-3.786%	1	402	-80.474%
2024-12-04	20.5000	20.8200	20.5000	20.6000	-17.600%	82	403	-81.214%
2024-11-18	25.0000	25.0000	25.0000	25.0000	-1.458%	3	404	-84.520%
2024-11-15	25.3700	25.3700	25.3700	25.3700	+12.257%	4	407	-84.746%
2024-11-07	23.1200	23.1200	22.6000	22.6000	-5.833%	3	405	-82.876%
2024-11-06	24.0000	24.0000	24.0000	24.0000	-14.286%	1	407	-83.875%
2024-11-05	28.0000	28.0000	28.0000	28.0000	-1.235%	1	408	-86.179%
2024-11-01	27.6000	28.3500	27.6000	28.3500	-2.410%	6	408	-86.349%
2024-10-31	28.1400	29.0500	28.1400	29.0500	+25.867%	4	409	-86.678%
2024-10-30	22.8000	23.0800	22.8000	23.0800	-5.021%	3	405	-83.232%
2024-10-29	24.5000	24.5000	24.3000	24.3000	-7.429%	2	404	-84.074%
2024-10-14	26.2500	26.2500	26.2500	26.2500	-8.696%	1	403	-85.257%
2024-10-11	28.7500	28.7500	28.7500	28.7500	+1.770%	2	402	-86.539%
2024-10-10	28.2500	28.2500	28.2500	28.2500	+1.582%	3	403	-86.301%
2024-10-09	27.8100	27.8100	27.8100	27.8100	-7.914%	1	400	-86.084%
2024-10-07	30.2000	30.2000	30.2000	30.2000	+4.138%	1	399	-87.185%
2024-10-02	29.0000	29.0000	29.0000	29.0000	+13.459%	3	400	-86.655%
2024-09-27	25.5600	25.5600	25.5600	25.5600	-5.856%	2	403	-84.859%
2024-09-16	27.1500	27.1500	27.1500	27.1500	-6.861%	1	404	-85.746%
2024-09-12	29.1500	29.1500	29.1500	29.1500	-16.356%	6	404	-86.724%
2024-09-06	34.4000	34.8500	33.8100	34.8500	+9.248%	8	398	-88.895%
2024-09-04	33.9000	33.9000	31.9000	31.9000	+12.721%	8	399	-87.868%
2024-08-29	28.3000	28.3000	28.3000	28.3000	-9.585%	2	405	-86.325%
2024-08-28	31.3000	31.3000	31.3000	31.3000	+4.333%	1	403	-87.636%
2024-08-23	30.2200	30.2200	29.8000	30.0000	+8.499%	8	404	-87.100%
2024-08-20	27.6500	27.6500	27.6500	27.6500	-1.250%	1	407	-86.004%
2024-08-19	28.2500	28.2500	28.0000	28.0000	-2.946%	2	406	-86.179%
2024-08-15	28.5000	28.8500	28.5000	28.8500	-4.785%	4	404	-86.586%
2024-08-14	30.0000	30.6500	30.0000	30.3000	-3.992%	91	402	-87.228%
2024-08-13	31.5600	31.5600	31.5600	31.5600	-7.176%	1	337	-87.738%
2024-08-09	34.0000	34.0000	34.0000	34.0000	-5.187%	4	337	-88.618%
2024-08-08	36.8800	37.1500	35.8600	35.8600	+7.045%	4	335	-89.208%
2024-08-07	33.5000	33.5000	33.5000	33.5000	-8.967%	3	335	-88.448%
2024-08-06	36.8000	36.8000	36.8000	36.8000	-4.639%	5	332	-89.484%
2024-08-05	44.0000	44.0000	38.5800	38.5900	+10.573%	27	327	-89.971%
2024-08-02	34.9000	34.9000	34.9000	34.9000	+11.430%	3	310	-88.911%
2024-08-01	30.0000	31.3200	30.0000	31.3200	+12.581%	11	313	-87.644%
2024-07-29	27.3000	27.8200	27.3000	27.8200	-1.242%	84	303	-86.089%
2024-07-26	28.1100	28.1700	28.1100	28.1700	+3.187%	3	274	-86.262%
2024-07-24	25.1500	27.5000	25.1500	27.3000	+10.751%	46	274	-85.824%
2024-07-22	24.6500	24.6500	24.6500	24.6500	-2.415%	50	315	-84.300%
2024-07-18	25.9500	25.9500	25.2600	25.2600	+7.627%	21	267	-84.679%
2024-07-16	23.8100	23.8500	23.4700	23.4700	+1.734%	7	247	-83.511%
2024-07-15	23.0700	23.0700	23.0700	23.0700	+12.757%	1	240	-83.225%
2024-07-05	20.5000	20.5000	20.4600	20.4600	-3.399%	14	240	-81.085%
2024-07-03	21.3200	21.3200	21.1800	21.1800	-3.989%	4	243	-81.728%
2024-06-28	22.0600	22.0600	22.0600	22.0600	-4.129%	2	243	-82.457%
2024-06-26	22.9200	23.0100	22.9200	23.0100	-1.751%	12	243	-83.181%
2024-06-21	23.4200	23.4200	23.4200	23.4200	+0.731%	1	235	-83.476%
2024-06-17	23.4100	23.6100	22.8100	23.2500	-1.483%	162	234	-83.355%
2024-06-13	23.6000	23.6000	23.6000	23.6000	+0.212%	1	276	-83.602%
2024-06-12	24.2500	24.2500	23.5500	23.5500	-8.008%	116	277	-83.567%
2024-06-11	25.6000	25.6000	25.6000	25.6000	-1.614%	1	161	-84.883%
2024-06-10	25.6500	26.0200	25.6500	26.0200	-17.344%	14	161	-85.127%
2024-05-31	31.4800	31.4800	31.4800	31.4800	+19.242%	4	151	-87.706%
2024-05-28	26.4000	26.4000	26.4000	26.4000	-15.194%	10	151	-85.341%
2024-05-08	31.1300	31.1300	31.1300	31.1300	-0.860%	3	161	-87.568%
2024-05-07	31.4000	31.4000	31.4000	31.4000	-1.258%	1	163	-87.675%
2024-05-06	32.1000	32.1000	31.8000	31.8000	-11.667%	10	163	-87.830%
2024-05-01	36.0000	36.0000	36.0000	36.0000	+11.386%	1	157	-89.250%
2024-04-26	32.0000	32.5000	32.0000	32.3200	-8.701%	10	156	-88.026%
2024-04-25	36.3500	36.3500	35.4000	35.4000	+0.568%	2	156	-89.068%
2024-04-18	35.2000	35.2000	35.2000	35.2000	+16.866%	100	154	-89.006%
2024-04-11	30.1200	30.1200	30.1200	30.1200	-1.729%	2	64	-87.151%
2024-04-05	30.6500	30.6500	30.6500	30.6500	+3.547%	2	66	-87.374%
2024-04-04	29.7600	29.7600	29.5800	29.6000	-3.958%	6	66	-86.926%
2024-03-25	30.6000	30.8200	30.6000	30.8200	+4.368%	32	66	-87.443%
2024-03-21	29.5300	29.5300	29.5300	29.5300	-4.742%	3	94	-86.895%
2024-03-19	31.0000	31.0000	31.0000	31.0000	+3.161%	1	91	-87.516%
2024-03-14	30.0500	30.0500	30.0500	30.0500	-7.538%	5	90	-87.121%
2024-03-12	32.8100	33.0000	32.5000	32.5000	-11.202%	23	90	-88.092%
2024-03-11	36.6000	36.6000	36.6000	36.6000	+7.489%	20	98	-89.426%
2024-03-07	34.0600	34.0600	34.0500	34.0500	+3.182%	30	78	-88.634%
2024-02-26	33.0000	33.0000	33.0000	33.0000	+2.516%	11	60	-88.273%
2024-02-23	32.0300	32.1900	32.0300	32.1900	-3.536%	4	66	-87.978%
2024-02-13	33.3600	33.4000	33.3600	33.3700	+4.772%	25	66	-88.403%
2024-02-12	31.7000	31.8500	31.7000	31.8500	+3.645%	2	90	-87.849%
2024-02-09	31.7700	31.7700	30.7300	30.7300	-11.517%	27	89	-87.406%
2024-02-06	34.2500	34.9000	34.2500	34.7300	+1.401%	60	114	-88.857%
2024-02-05	33.9800	34.2500	33.9800	34.2500	+2.392%	4	151	-88.701%
2024-02-02	33.7000	33.8000	33.4500	33.4500	-3.769%	55	148	-88.430%
2024-02-01	34.7600	34.7600	34.7600	34.7600	+2.235%	10	101	-88.867%
2024-01-31	33.4300	34.0000	33.4300	34.0000	-2.046%	2	91	-88.618%
2024-01-30	34.3000	34.7100	34.3000	34.7100	-0.516%	2	90	-88.850%
2024-01-26	34.8900	34.8900	34.8900	34.8900	-1.994%	1	88	-88.908%
2024-01-25	35.6000	35.6000	35.6000	35.6000	-3.392%	12	87	-89.129%
2024-01-23	36.8500	36.8500	36.8500	36.8500	-7.459%	16	76	-89.498%
2024-01-17	40.0500	40.0700	39.8200	39.8200	-2.878%	10	60	-90.281%
2024-01-12	41.0000	41.0000	41.0000	41.0000	-0.461%	25	25	-90.561%
2024-01-10	40.8100	41.6200	40.8100	41.1900	0.000%	25	25	-90.605%