Dark

MSFT20261218P370
MSFT Dec 18 2026 370.00 Put (MSFT261218P00370000)
option OPRA

EOD

Sep 29, 2026

1.02+3.030%(+0.03)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0800	1.0800	0.9800	1.0200	+3.030%	13	3,831	0.000%
2026-09-28	1.1800	1.1800	0.9900	0.9900	-1.000%	1,812	3,831	+3.030%
2026-09-25	0.9900	1.0800	0.9900	1.0000	-18.033%	19	2,701	+2.000%
2026-09-24	1.2100	1.2500	1.2000	1.2200	-0.813%	7	2,699	-16.393%
2026-09-23	1.2200	1.2500	1.2200	1.2300	-6.818%	434	2,699	-17.073%
2026-09-22	1.3000	1.4000	1.3000	1.3200	-8.966%	9	2,443	-22.727%
2026-09-21	1.4500	1.5300	1.4500	1.4500	-7.643%	6	2,435	-29.655%
2026-09-18	1.5700	1.5700	1.5700	1.5700	-1.875%	1	2,435	-35.032%
2026-09-17	1.6500	1.6500	1.6000	1.6000	-17.526%	3	2,435	-36.250%
2026-09-16	1.8600	2.0000	1.8400	1.9400	+12.791%	24	2,434	-47.423%
2026-09-15	1.7300	1.7300	1.7200	1.7200	+12.418%	2	2,433	-40.698%
2026-09-14	1.7200	1.7200	1.5300	1.5300	-14.525%	3	2,434	-33.333%
2026-09-11	1.8600	1.8900	1.7900	1.7900	-17.890%	22	2,435	-43.017%
2026-09-10	2.1600	2.1800	1.9900	2.1800	+3.810%	3	2,423	-53.211%
2026-09-09	2.1000	2.1000	2.1000	2.1000	+6.599%	1	2,425	-51.429%
2026-09-08	1.9600	2.0800	1.9600	1.9700	+24.684%	31	2,425	-48.223%
2026-09-04	1.5800	1.5800	1.5800	1.5800	+7.483%	1	2,415	-35.443%
2026-09-03	1.6000	1.6000	1.4700	1.4700	-25.758%	34	2,415	-30.612%
2026-09-02	2.3400	2.3400	1.9800	1.9800	0.000%	5	2,430	-48.485%
2026-09-01	1.9900	1.9900	1.9800	1.9800	+2.062%	2	2,428	-48.485%
2026-08-31	1.7700	1.9400	1.6700	1.9400	+8.380%	16	2,430	-47.423%
2026-08-28	1.9800	1.9800	1.7000	1.7900	-8.673%	11	2,440	-43.017%
2026-08-27	2.2600	2.3300	1.9600	1.9600	-19.008%	97	2,443	-47.959%
2026-08-26	2.4800	2.4800	2.4200	2.4200	-13.571%	15	2,473	-57.851%
2026-08-25	3.1000	3.1000	2.8000	2.8000	-6.040%	7	2,478	-63.571%
2026-08-24	3.3500	3.3500	2.9500	2.9800	-16.056%	15	2,475	-65.772%
2026-08-21	3.3900	3.5500	3.3900	3.5500	+3.801%	71	2,479	-71.268%
2026-08-20	3.3500	3.6000	3.2500	3.4200	+5.231%	19	2,506	-70.175%
2026-08-19	3.3800	3.3800	3.2300	3.2500	-5.797%	25	2,506	-68.615%
2026-08-18	3.4600	3.5500	3.3000	3.4500	-4.167%	30	2,510	-70.435%
2026-08-17	2.8600	3.6000	2.7600	3.6000	+37.931%	141	2,501	-71.667%
2026-08-14	2.7500	2.7500	2.6100	2.6100	-8.741%	29	2,511	-60.920%
2026-08-13	2.9800	3.1000	2.8300	2.8600	-8.626%	14	2,521	-64.336%
2026-08-12	3.0500	3.1700	3.0500	3.1300	+9.059%	19	2,523	-67.412%
2026-08-11	3.0500	3.1200	2.8500	2.8700	-8.013%	41	2,530	-64.460%
2026-08-10	3.3000	3.3300	2.9100	3.1200	-11.615%	166	2,532	-67.308%
2026-08-07	3.9000	3.9000	3.5300	3.5300	-14.320%	43	2,609	-71.105%
2026-08-06	4.5000	4.5000	4.0000	4.1200	-9.649%	36	2,610	-75.243%
2026-08-05	4.3500	4.6500	4.3000	4.5600	+7.801%	527	2,608	-77.632%
2026-08-04	4.8500	4.8500	4.2300	4.2300	-10.571%	53	2,721	-75.887%
2026-08-03	5.3500	5.3500	4.5000	4.7300	-31.150%	590	2,714	-78.436%
2026-07-31	7.9000	7.9000	6.8200	6.8700	-14.658%	516	2,745	-85.153%
2026-07-30	9.9800	9.9800	7.7700	8.0500	-65.788%	354	2,598	-87.329%
2026-07-29	23.0500	23.5300	20.2900	23.5300	+2.976%	224	2,625	-95.665%
2026-07-28	21.5000	23.2000	20.6800	22.8500	+1.556%	48	2,705	-95.536%
2026-07-27	23.8000	24.1000	22.5000	22.5000	-14.773%	87	2,688	-95.467%
2026-07-24	27.1000	28.3100	26.2500	26.4000	-6.977%	66	2,689	-96.136%
2026-07-23	26.4000	30.1000	26.4000	28.3800	+8.321%	26	2,694	-96.406%
2026-07-22	23.0000	26.2000	23.0000	26.2000	+16.444%	22	2,686	-96.107%
2026-07-21	22.8800	23.0800	22.3500	22.5000	+2.881%	244	2,683	-95.467%
2026-07-20	25.9000	25.9000	21.8700	21.8700	-12.938%	52	2,450	-95.336%
2026-07-17	25.2700	26.1000	24.6000	25.1200	+15.760%	29	2,414	-95.939%
2026-07-16	24.0000	24.0000	21.7000	21.7000	-13.718%	14	2,402	-95.300%
2026-07-15	26.2000	27.2500	23.9500	25.1500	-8.745%	109	2,403	-95.944%
2026-07-14	30.0000	30.5000	27.5600	27.5600	+5.675%	23	2,357	-96.299%
2026-07-13	27.6400	27.6400	25.3000	26.0800	-8.169%	18	2,365	-96.089%
2026-07-10	29.1300	29.1300	28.3500	28.4000	-2.069%	89	2,363	-96.408%
2026-07-09	31.2800	32.3000	29.0000	29.0000	+0.625%	101	2,320	-96.483%
2026-07-08	28.5000	28.8200	28.5000	28.8200	+8.550%	2	2,264	-96.461%
2026-07-07	26.2400	26.5500	25.3000	26.5500	-5.179%	62	2,263	-96.158%
2026-07-06	27.0200	28.7500	27.0200	28.0000	+5.621%	19	2,316	-96.357%
2026-07-02	28.7000	28.7000	26.5100	26.5100	-7.469%	304	2,297	-96.152%
2026-07-01	30.6000	31.8400	27.6500	28.6500	-16.399%	119	2,297	-96.440%
2026-06-30	35.9200	35.9200	33.4500	34.2700	-4.540%	49	2,306	-97.024%
2026-06-29	32.2700	35.9000	31.1500	35.9000	+6.213%	29	2,315	-97.159%
2026-06-26	40.8500	40.8500	33.8000	33.8000	-20.936%	119	2,305	-96.982%
2026-06-25	37.7000	44.4900	37.5100	42.7500	+19.916%	45	2,255	-97.614%
2026-06-24	32.3500	35.6500	30.3100	35.6500	+12.995%	86	2,258	-97.139%
2026-06-23	32.3300	32.3300	30.8600	31.5500	-6.987%	54	2,219	-96.767%
2026-06-22	31.8500	34.8000	29.9500	33.9200	+10.850%	268	2,210	-96.993%
2026-06-18	31.0000	31.7500	29.2500	30.6000	+1.157%	123	1,986	-96.667%
2026-06-17	25.2500	30.4000	25.2500	30.2500	+23.469%	139	1,986	-96.628%
2026-06-16	24.8500	24.8700	24.5000	24.5000	+8.120%	34	1,986	-95.837%
2026-06-15	24.2600	24.4500	22.4100	22.6600	-14.652%	41	1,981	-95.499%
2026-06-12	28.0000	29.5500	26.5500	26.5500	-3.804%	93	1,973	-96.158%
2026-06-11	24.0000	28.0500	24.0000	27.6000	+16.702%	138	1,959	-96.304%
2026-06-10	22.7500	23.6500	22.1000	23.6500	+7.549%	96	1,943	-95.687%
2026-06-09	19.1000	23.0700	19.1000	21.9900	+14.234%	240	1,906	-95.362%
2026-06-08	18.7000	19.7000	18.6100	19.2500	+5.711%	103	1,803	-94.701%
2026-06-05	16.0000	19.0000	15.9000	18.2100	+19.410%	61	1,729	-94.399%
2026-06-04	14.6000	15.4800	14.6000	15.2500	-5.573%	515	1,722	-93.311%
2026-06-03	14.4900	16.5500	14.4900	16.1500	+19.630%	20	1,523	-93.684%
2026-06-02	12.6500	13.5000	12.6500	13.5000	+29.187%	46	1,514	-92.444%
2026-06-01	9.5700	10.6500	9.5700	10.4500	-15.041%	88	1,490	-90.239%
2026-05-29	13.9900	13.9900	12.0000	12.3000	-19.079%	24	1,501	-91.707%
2026-05-28	15.6600	16.0500	15.1800	15.2000	-16.068%	24	1,503	-93.289%
2026-05-27	18.3500	18.3500	18.1100	18.1100	+3.486%	8	1,500	-94.368%
2026-05-26	17.9000	17.9000	16.9500	17.5000	+2.941%	11	1,500	-94.171%
2026-05-22	17.2200	17.2200	16.9000	17.0000	0.000%	11	1,500	-94.000%
2026-05-21	16.7300	17.7000	16.7300	17.0000	-5.028%	31	1,493	-94.000%
2026-05-20	19.6500	19.6500	17.5300	17.9000	+3.768%	82	1,493	-94.302%
2026-05-19	16.2500	17.2500	16.2500	17.2500	+2.679%	3	1,463	-94.087%
2026-05-18	18.0000	18.0000	16.8000	16.8000	-2.890%	9	1,463	-93.929%
2026-05-15	18.0000	18.2300	16.4000	17.3000	-13.930%	41	1,463	-94.104%
2026-05-14	22.0000	22.0000	20.0600	20.1000	-4.513%	17	1,473	-94.925%
2026-05-13	20.6000	21.0500	20.4400	21.0500	+6.744%	16	1,463	-95.154%
2026-05-12	19.5000	19.7200	19.2000	19.7200	+4.339%	15	1,463	-94.828%
2026-05-11	19.2000	19.3900	18.6500	18.9000	+6.780%	51	1,463	-94.603%
2026-05-08	17.2000	17.8100	17.2000	17.7000	+8.923%	96	1,463	-94.237%
2026-05-07	15.4800	16.2500	15.1900	16.2500	-7.249%	16	1,403	-93.723%
2026-05-06	19.4500	19.4500	17.4500	17.5200	+0.114%	40	1,401	-94.178%
2026-05-05	17.5000	17.5000	17.5000	17.5000	-2.615%	1	1,407	-94.171%
2026-05-04	17.0500	17.9700	17.0500	17.9700	+1.525%	10	1,407	-94.324%
2026-05-01	19.0700	19.0700	17.7000	17.7000	-10.516%	39	1,385	-94.237%
2026-04-30	21.2500	22.5200	19.7800	19.7800	+11.124%	79	1,385	-94.843%
2026-04-29	18.6100	18.6100	17.8000	17.8000	+2.890%	14	1,358	-94.270%
2026-04-28	17.9000	18.1200	17.3000	17.3000	-4.997%	55	1,353	-94.104%
2026-04-27	18.4900	18.4900	18.0000	18.2100	-0.925%	7	1,353	-94.399%
2026-04-24	19.6300	19.6300	18.3800	18.3800	-10.906%	22	1,353	-94.450%
2026-04-23	18.9000	21.0800	18.9000	20.6300	+28.057%	15	1,366	-95.056%
2026-04-22	16.9600	16.9600	16.1100	16.1100	-7.785%	14	1,363	-93.669%
2026-04-21	18.2000	18.2200	17.4700	17.4700	-9.948%	66	1,360	-94.161%
2026-04-20	18.7500	19.6000	18.7500	19.4000	+4.133%	8	1,360	-94.742%
2026-04-17	18.7000	18.9000	17.6200	18.6300	-6.757%	60	1,359	-94.525%
2026-04-16	20.8000	21.4300	19.9800	19.9800	-10.000%	27	1,383	-94.895%
2026-04-15	25.4000	25.4000	21.7000	22.2000	-19.594%	164	1,383	-95.405%
2026-04-14	28.0200	28.3500	27.3000	27.6100	-12.126%	83	1,416	-96.306%
2026-04-13	34.7000	35.0000	31.2900	31.4200	-10.357%	18	1,367	-96.754%
2026-04-10	33.5900	35.3400	33.5900	35.0500	+2.276%	23	1,369	-97.090%
2026-04-09	35.4600	36.2500	33.9500	34.2700	-1.097%	39	1,367	-97.024%
2026-04-08	30.0500	34.6500	29.7200	34.6500	-0.144%	12	1,356	-97.056%
2026-04-07	35.2100	35.5000	34.7000	34.7000	+1.314%	6	1,357	-97.061%
2026-04-06	34.8000	36.0000	34.0000	34.2500	-1.862%	14	1,354	-97.022%
2026-04-02	37.6500	37.6500	34.9000	34.9000	-4.252%	11	1,349	-97.077%
2026-04-01	36.7000	36.7000	35.0000	36.4500	+1.816%	20	1,349	-97.202%
2026-03-31	38.4600	39.3000	35.8000	35.8000	-15.366%	37	1,342	-97.151%
2026-03-30	40.6400	42.4300	39.0500	42.3000	-0.236%	48	1,333	-97.589%
2026-03-27	41.5700	42.8800	41.5700	42.4000	+11.169%	22	1,318	-97.594%
2026-03-26	35.6200	38.5500	33.9200	38.1400	+7.437%	49	1,322	-97.326%
2026-03-25	33.1400	36.3000	33.1400	35.5000	+1.516%	59	1,311	-97.127%
2026-03-24	33.0000	35.4500	33.0000	34.9700	+15.603%	234	1,311	-97.083%
2026-03-23	31.4500	31.4500	29.7400	30.2500	-7.351%	60	1,291	-96.628%
2026-03-20	30.7000	33.5500	30.7000	32.6500	+9.785%	18	1,242	-96.876%
2026-03-19	29.7400	29.7400	29.7400	29.7400	+7.171%	1	1,238	-96.570%
2026-03-18	26.3400	27.7500	26.3400	27.7500	+8.187%	25	1,241	-96.324%
2026-03-17	25.8500	26.3500	25.5700	25.6500	-3.134%	394	1,239	-96.023%
2026-03-16	28.2500	28.2500	26.4800	26.4800	-8.215%	19	1,032	-96.148%
2026-03-13	27.2400	28.8500	27.2400	28.8500	+10.962%	22	1,027	-96.464%
2026-03-12	26.0000	26.0000	26.0000	26.0000	+0.270%	5	1,014	-96.077%
2026-03-11	26.4000	26.5000	25.9300	25.9300	-0.269%	35	1,009	-96.066%
2026-03-10	27.0300	27.0300	25.7000	26.0000	-3.525%	23	1,005	-96.077%
2026-03-09	27.2500	27.2500	26.9500	26.9500	+2.277%	9	1,003	-96.215%
2026-03-06	25.1000	26.3500	25.1000	26.3500	+0.573%	27	999	-96.129%
2026-03-05	25.0000	26.2800	25.0000	26.2000	+3.557%	49	995	-96.107%
2026-03-04	25.3000	25.3000	25.3000	25.3000	-3.839%	1	1,034	-95.968%
2026-03-03	29.8500	29.8500	26.3100	26.3100	-3.803%	12	1,033	-96.123%
2026-03-02	29.6000	29.6000	27.3500	27.3500	-8.528%	19	1,022	-96.271%
2026-02-27	30.0000	30.0000	29.9000	29.9000	+10.251%	2	1,010	-96.589%
2026-02-26	26.8500	27.1200	26.8100	27.1200	+1.006%	16	1,008	-96.239%
2026-02-25	29.9500	29.9500	26.8500	26.8500	-12.966%	72	1,049	-96.201%
2026-02-24	32.7800	32.7800	30.8000	30.8500	-4.931%	7	1,049	-96.694%
2026-02-23	30.0000	32.8000	30.0000	32.4500	+17.658%	60	1,049	-96.857%
2026-02-20	28.3800	28.3800	27.5500	27.5800	+1.026%	31	1,025	-96.302%
2026-02-19	26.4200	27.4000	26.4200	27.3000	+5.202%	16	1,016	-96.264%
2026-02-18	27.2000	27.2000	25.9500	25.9500	-6.148%	2	1,002	-96.069%
2026-02-17	29.0500	29.0500	27.6500	27.6500	+7.379%	4	1,002	-96.311%
2026-02-12	25.4600	27.9000	25.4600	25.7500	+1.658%	168	1,000	-96.039%
2026-02-11	24.1700	26.8200	24.1700	25.3300	+12.678%	55	952	-95.973%
2026-02-09	26.1700	26.1700	22.4800	22.4800	-17.109%	5	919	-95.463%
2026-02-06	28.3500	28.3500	27.1200	27.1200	-9.930%	113	918	-96.239%
2026-02-05	25.0000	30.1100	24.6400	30.1100	+39.398%	49	833	-96.612%
2026-02-04	21.3700	21.6000	20.9000	21.6000	-6.087%	3	850	-95.278%
2026-02-03	19.9000	23.1600	19.9000	23.0000	+22.667%	27	849	-95.565%
2026-02-02	19.1000	19.1000	17.9000	18.7500	+2.459%	133	845	-94.560%
2026-01-30	17.4800	19.2000	16.9200	18.3000	+1.950%	70	830	-94.426%
2026-01-29	16.5600	21.0800	16.5600	17.9500	+68.545%	211	808	-94.318%
2026-01-28	10.4500	10.6500	10.4500	10.6500	+7.576%	3	807	-90.423%
2026-01-27	10.8800	10.8800	9.9000	9.9000	-13.158%	40	807	-89.697%
2026-01-26	12.5200	12.5200	11.4000	11.4000	-2.564%	2	821	-91.053%
2026-01-23	11.6100	11.7000	11.6100	11.7000	-22.362%	2	821	-91.282%
2026-01-21	14.1600	16.5900	13.9700	15.0700	+24.545%	27	821	-93.232%
2026-01-16	13.1500	13.1500	12.1000	12.1000	-12.635%	3	817	-91.570%
2026-01-15	12.9700	13.8500	12.9700	13.8500	+3.590%	5	817	-92.635%
2026-01-14	12.6000	13.3700	12.6000	13.3700	+9.590%	2	816	-92.371%
2026-01-13	10.8000	12.2000	10.7300	12.2000	+20.197%	13	816	-91.639%
2026-01-12	10.4500	10.4500	10.1500	10.1500	-4.245%	2	808	-89.951%
2026-01-09	11.2500	11.2500	10.6000	10.6000	-4.072%	22	808	-90.377%
2026-01-08	10.8000	11.0500	10.6000	11.0500	+18.182%	39	812	-90.769%
2026-01-07	10.3200	10.3200	9.3500	9.3500	-15.766%	26	808	-89.091%
2026-01-06	11.6000	11.6000	11.1000	11.1000	-6.329%	23	814	-90.811%
2026-01-05	12.2000	12.2000	11.8000	11.8500	-2.469%	33	823	-91.392%
2026-01-02	10.7500	12.3300	10.7500	12.1500	+23.350%	14	823	-91.605%
2025-12-31	9.8500	9.8500	9.8500	9.8500	+2.391%	1	816	-89.645%
2025-12-30	9.5500	9.6200	9.5500	9.6200	-5.035%	2	816	-89.397%
2025-12-29	10.1300	10.1300	10.1300	10.1300	+0.297%	2	817	-89.931%
2025-12-26	10.1500	10.1500	10.1000	10.1000	-1.751%	12	817	-89.901%
2025-12-23	10.2000	10.2800	10.2000	10.2800	-4.372%	12	818	-90.078%
2025-12-22	11.5000	11.5500	10.7500	10.7500	-3.587%	31	818	-90.512%
2025-12-19	10.9500	11.1500	10.9500	11.1500	+0.450%	11	816	-90.852%
2025-12-18	10.3900	11.1000	10.3900	11.1000	-8.264%	6	816	-90.811%
2025-12-17	12.1000	12.1000	12.1000	12.1000	-4.499%	1	816	-91.570%
2025-12-16	12.9500	13.0400	12.6000	12.6700	-0.236%	45	815	-91.949%
2025-12-15	12.9500	13.0200	12.6700	12.7000	-0.392%	4	814	-91.969%
2025-12-12	12.7500	12.7500	12.7500	12.7500	+2.000%	1	814	-92.000%
2025-12-11	12.9700	12.9700	12.5000	12.5000	-4.580%	3	814	-91.840%
2025-12-10	12.8000	13.1000	12.8000	13.1000	+16.444%	3	815	-92.214%
2025-12-09	11.2500	11.2500	11.2500	11.2500	-14.057%	1	815	-90.933%
2025-12-05	13.0900	13.0900	13.0900	13.0900	+2.667%	2	814	-92.208%
2025-12-04	12.7500	12.7500	12.7500	12.7500	+5.809%	1	814	-92.000%
2025-12-03	12.7600	12.7600	11.8400	12.0500	+10.046%	15	814	-91.535%
2025-12-01	10.9500	10.9500	10.9500	10.9500	-17.296%	1	814	-90.685%
2025-11-24	14.0000	14.0000	13.2400	13.2400	-8.690%	13	814	-92.296%
2025-11-21	15.7100	15.7500	13.8500	14.5000	+2.837%	32	810	-92.966%
2025-11-20	11.1000	14.1000	11.1000	14.1000	+13.710%	62	791	-92.766%
2025-11-19	11.4000	13.0100	11.4000	12.4000	+1.639%	81	793	-91.774%
2025-11-18	12.3500	12.3500	12.2000	12.2000	+27.749%	3	794	-91.639%
2025-11-12	10.0000	10.0000	9.5500	9.5500	-5.911%	2	792	-89.319%
2025-11-11	10.1500	10.1500	10.1500	10.1500	+1.500%	1	790	-89.951%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-13.719%	1	790	-89.800%
2025-11-07	11.4000	11.5900	11.4000	11.5900	+6.330%	4	789	-91.199%
2025-11-06	11.0500	11.0500	10.8800	10.9000	+13.306%	67	787	-90.642%
2025-11-05	9.6200	9.6200	9.6200	9.6200	+11.860%	1	758	-89.397%
2025-10-30	8.6000	8.6000	8.6000	8.6000	+9.974%	1	757	-88.140%
2025-10-29	7.8100	7.8200	7.8100	7.8200	-0.128%	8	756	-86.957%
2025-10-27	7.8700	7.8700	7.7200	7.8300	-13.097%	36	800	-86.973%
2025-10-21	9.0100	9.0100	9.0100	9.0100	-12.524%	1	800	-88.679%
2025-10-14	10.3000	10.3000	10.3000	10.3000	+16.780%	3	800	-90.097%
2025-10-07	8.8200	8.8200	8.8200	8.8200	-1.453%	1	796	-88.435%
2025-09-30	8.9500	8.9500	8.9500	8.9500	+4.434%	1	796	-88.603%
2025-09-29	8.5700	8.5700	8.5700	8.5700	-2.057%	1	796	-88.098%
2025-09-26	8.7500	8.8000	8.7500	8.7500	-10.256%	11	796	-88.343%
2025-09-25	9.7000	9.7500	9.7000	9.7500	+9.921%	8	792	-89.538%
2025-09-22	8.8500	8.8700	8.8500	8.8700	-6.138%	26	787	-88.501%
2025-09-16	9.4500	9.4500	9.4500	9.4500	-13.143%	1	761	-89.206%
2025-09-10	10.7000	10.8800	10.7000	10.8800	-3.289%	2	761	-90.625%
2025-09-05	11.2500	11.2500	11.2500	11.2500	+10.837%	1	761	-90.933%
2025-09-03	10.1500	10.1500	10.1500	10.1500	-5.581%	25	760	-89.951%
2025-08-20	10.7500	10.7500	10.7500	10.7500	+9.137%	78	777	-90.512%
2025-08-19	9.8500	9.8500	9.8500	9.8500	-0.505%	1	777	-89.645%
2025-08-18	9.9000	9.9000	9.9000	9.9000	+9.392%	1	777	-89.697%
2025-08-15	9.0500	9.0500	9.0500	9.0500	-2.162%	5	777	-88.729%
2025-08-14	9.2500	9.2500	9.2500	9.2500	+4.994%	1	777	-88.973%
2025-08-11	8.8100	8.8100	8.8100	8.8100	-10.558%	3	777	-88.422%
2025-08-07	9.8500	9.8500	9.8500	9.8500	+18.389%	1	780	-89.645%
2025-08-04	8.3200	8.3200	8.3200	8.3200	-15.533%	1	780	-87.740%
2025-08-01	9.7200	9.8500	9.7200	9.8500	+2.604%	2	780	-89.645%
2025-07-30	9.6000	9.6000	9.6000	9.6000	-4.000%	1	780	-89.375%
2025-07-29	10.0000	10.0000	10.0000	10.0000	-0.990%	1	780	-89.800%
2025-07-28	9.9600	10.1000	9.9600	10.1000	-6.134%	2	780	-89.901%
2025-07-23	11.2500	11.2500	10.7600	10.7600	-1.825%	2	780	-90.520%
2025-07-22	10.8200	10.9600	10.8200	10.9600	+5.486%	2	780	-90.693%
2025-07-17	10.4900	10.4900	10.3900	10.3900	-6.396%	2	780	-90.183%
2025-07-16	11.1000	11.1000	11.1000	11.1000	+2.778%	3	781	-90.811%
2025-07-15	10.8000	10.8000	10.8000	10.8000	-8.629%	1	780	-90.556%
2025-07-08	11.8900	11.8900	11.8200	11.8200	-3.510%	2	780	-91.371%
2025-07-07	11.9900	12.2500	11.9500	12.2500	+2.083%	3	780	-91.673%
2025-07-03	12.0000	12.0000	12.0000	12.0000	-4.000%	2	779	-91.500%
2025-07-02	12.5900	12.5900	12.5000	12.5000	+0.806%	2	779	-91.840%
2025-06-30	12.4900	12.4900	12.4000	12.4000	-8.824%	2	781	-91.774%
2025-06-26	13.3200	13.6900	13.3200	13.6000	-0.875%	3	782	-92.500%
2025-06-25	13.7900	13.7900	13.7200	13.7200	-2.000%	2	784	-92.566%
2025-06-24	14.3300	14.3300	14.0000	14.0000	-12.226%	6	784	-92.714%
2025-06-20	16.0900	16.0900	15.9500	15.9500	+1.592%	4	784	-93.605%
2025-06-16	15.7900	15.7900	15.7000	15.7000	-0.946%	2	784	-93.503%
2025-06-11	15.9700	15.9700	15.8500	15.8500	-3.939%	4	784	-93.565%
2025-06-10	16.7900	16.7900	16.5000	16.5000	+2.167%	5	784	-93.818%
2025-06-09	16.6400	16.6400	16.1500	16.1500	-0.920%	5	781	-93.684%
2025-06-06	16.3000	16.3000	16.3000	16.3000	-9.040%	2	780	-93.742%
2025-06-04	18.0400	18.0400	17.9200	17.9200	-5.783%	2	779	-94.308%
2025-06-02	19.0200	19.0200	19.0200	19.0200	-1.195%	1	779	-94.637%
2025-05-30	19.3500	19.3500	18.9400	19.2500	-1.535%	38	779	-94.701%
2025-05-28	19.5500	19.5500	19.5500	19.5500	+1.717%	16	762	-94.783%
2025-05-27	19.3400	19.3400	19.2200	19.2200	-5.599%	2	746	-94.693%
2025-05-22	20.3600	20.3600	20.3600	20.3600	+4.143%	1	746	-94.990%
2025-05-15	19.5500	19.5500	19.5500	19.5500	-3.837%	2	745	-94.783%
2025-05-13	20.3300	20.3300	20.3300	20.3300	-6.313%	1	745	-94.983%
2025-05-12	21.7000	21.7000	21.7000	21.7000	-11.968%	11	744	-95.300%
2025-05-08	24.5800	24.6500	24.5800	24.6500	-3.711%	81	755	-95.862%
2025-05-07	25.6000	25.6000	25.6000	25.6000	+4.661%	1	757	-96.016%
2025-05-05	24.4600	24.4600	24.4600	24.4600	-1.052%	1	758	-95.830%
2025-05-02	24.7200	24.7200	24.7200	24.7200	-5.287%	2	759	-95.874%
2025-05-01	25.0200	26.1600	25.0200	26.1000	-25.365%	27	758	-96.092%
2025-04-29	34.9700	34.9700	34.9700	34.9700	-2.455%	5	772	-97.083%
2025-04-28	35.8500	35.8500	35.8500	35.8500	-28.586%	4	767	-97.155%
2025-04-21	48.4000	50.2000	48.4000	50.2000	+12.355%	13	763	-97.968%
2025-04-17	44.6800	44.6800	44.6800	44.6800	+10.212%	1	754	-97.717%
2025-04-16	40.5400	40.5400	40.5400	40.5400	+9.597%	5	754	-97.484%
2025-04-15	36.9900	36.9900	36.9900	36.9900	-10.414%	5	759	-97.242%
2025-04-11	41.3500	41.3500	41.2700	41.2900	-7.380%	40	759	-97.530%
2025-04-10	39.2400	44.6700	39.2400	44.5800	+22.305%	348	779	-97.712%
2025-04-09	50.4600	50.5200	36.4500	36.4500	-19.000%	70	531	-97.202%
2025-04-08	45.0200	45.0300	44.7000	45.0000	-11.278%	100	509	-97.733%
2025-04-07	57.0200	57.0200	50.7200	50.7200	+11.669%	7	509	-97.989%
2025-04-04	45.0600	45.4200	44.6500	45.4200	+9.976%	18	508	-97.754%
2025-04-03	41.5200	41.5200	40.5500	41.3000	+2.634%	163	506	-97.530%
2025-04-01	40.2400	40.2400	40.2400	40.2400	-1.734%	1	552	-97.465%
2025-03-31	41.6800	41.6800	40.9500	40.9500	+5.000%	3	552	-97.509%
2025-03-28	36.0500	39.0000	36.0500	39.0000	+16.801%	184	553	-97.385%
2025-03-27	33.3900	33.3900	33.3900	33.3900	+3.857%	2	470	-96.945%
2025-03-25	32.1500	32.1500	32.1500	32.1500	-15.461%	14	472	-96.827%
2025-03-13	37.8000	38.0300	37.8000	38.0300	-0.523%	2	472	-97.318%
2025-03-12	38.4700	38.4700	38.2300	38.2300	-4.425%	2	472	-97.332%
2025-03-11	39.2300	40.0000	39.2300	40.0000	+7.527%	2	473	-97.450%
2025-03-07	37.2000	37.2000	37.2000	37.2000	+10.747%	4	472	-97.258%
2025-03-03	33.5900	33.5900	33.5900	33.5900	+3.195%	11	470	-96.963%
2025-02-27	32.2300	32.5500	32.2300	32.5500	+1.465%	2	459	-96.866%
2025-02-25	32.0800	32.0800	32.0800	32.0800	+24.971%	40	459	-96.820%
2025-02-20	25.8000	25.8000	25.3500	25.6700	-7.094%	10	499	-96.026%
2025-02-18	27.6300	27.6300	27.6300	27.6300	-0.504%	50	507	-96.308%
2025-02-04	27.8600	27.8600	27.7200	27.7700	-4.897%	4	557	-96.327%
2025-02-03	29.2000	29.2000	29.2000	29.2000	+4.998%	5	557	-96.507%
2025-01-30	26.0000	27.8100	26.0000	27.8100	+33.317%	22	562	-96.332%
2025-01-22	20.9400	21.3900	20.8600	20.8600	-11.045%	22	540	-95.110%
2025-01-17	23.4500	23.4500	23.4500	23.4500	-12.500%	2	561	-95.650%
2025-01-08	26.0000	26.8000	26.0000	26.8000	-6.130%	3	561	-96.194%
2025-01-02	26.2500	28.5500	26.2500	28.5500	+12.668%	65	561	-96.427%
2024-12-30	26.3800	26.5000	24.7500	25.3400	-0.315%	212	531	-95.975%
2024-12-27	25.4700	25.4700	25.4200	25.4200	+10.618%	180	459	-95.987%
2024-12-18	23.1500	23.1500	22.9800	22.9800	+2.224%	2	369	-95.561%
2024-12-06	22.6500	23.1000	22.4500	22.4800	-9.355%	222	368	-95.463%
2024-12-03	24.1000	24.8000	24.1000	24.8000	-10.145%	62	264	-95.887%
2024-11-19	27.7500	27.7500	27.6000	27.6000	+0.181%	4	243	-96.304%
2024-11-18	27.6400	27.6400	27.5500	27.5500	+13.002%	2	243	-96.298%
2024-11-13	24.3800	24.3800	24.3800	24.3800	-3.139%	1	242	-95.816%
2024-11-12	25.1700	25.1700	25.1700	25.1700	-1.294%	1	242	-95.948%
2024-11-11	25.5000	25.5000	25.5000	25.5000	+2.000%	1	243	-96.000%
2024-11-07	25.9600	25.9600	25.0000	25.0000	-10.714%	4	243	-95.920%
2024-11-06	27.2900	28.0000	27.2900	28.0000	-13.178%	2	245	-96.357%
2024-11-01	32.2500	32.2500	32.2500	32.2500	-0.769%	8	243	-96.837%
2024-10-31	32.5000	33.0000	32.5000	32.5000	+24.283%	26	239	-96.862%
2024-10-30	26.1500	26.1500	26.1500	26.1500	-12.920%	2	213	-96.099%
2024-10-14	30.2700	30.2700	30.0300	30.0300	-5.566%	2	215	-96.603%
2024-10-10	31.8000	31.8000	31.8000	31.8000	+7.980%	1	214	-96.792%
2024-09-18	29.5400	29.5400	29.4500	29.4500	-4.877%	2	213	-96.537%
2024-09-12	30.9600	30.9600	30.9600	30.9600	-5.321%	1	213	-96.705%
2024-09-11	32.7000	32.7000	32.7000	32.7000	-11.741%	3	213	-96.881%
2024-09-04	37.0500	37.0500	37.0500	37.0500	+4.161%	2	216	-97.247%
2024-09-03	35.5700	35.5700	35.5700	35.5700	+6.179%	2	214	-97.132%
2024-08-26	33.5000	33.5000	33.5000	33.5000	+6.349%	2	215	-96.955%
2024-08-22	31.5000	31.5000	31.5000	31.5000	+1.613%	3	213	-96.762%
2024-08-20	31.0000	31.0000	31.0000	31.0000	-3.427%	1	213	-96.710%
2024-08-16	32.1000	32.1000	32.1000	32.1000	-0.311%	2	212	-96.822%
2024-08-15	32.2000	32.2000	32.2000	32.2000	-18.851%	1	213	-96.832%
2024-08-06	39.6800	39.6800	39.6800	39.6800	-8.466%	5	213	-97.429%
2024-08-05	45.5300	45.5300	43.3500	43.3500	+12.451%	42	208	-97.647%
2024-08-02	38.5500	38.5500	38.5500	38.5500	+12.719%	18	166	-97.354%
2024-08-01	34.7600	34.7600	34.2000	34.2000	+4.046%	2	175	-97.018%
2024-07-31	34.9500	34.9500	32.8700	32.8700	+0.828%	23	173	-96.897%
2024-07-30	32.5000	32.6000	32.5000	32.6000	+1.716%	6	170	-96.871%
2024-07-26	32.0500	32.0500	31.5000	32.0500	+0.850%	10	164	-96.817%
2024-07-25	33.1900	33.1900	31.7800	31.7800	+4.505%	22	162	-96.790%
2024-07-24	27.8500	30.4100	27.8500	30.4100	+16.737%	5	150	-96.646%
2024-07-23	26.0500	26.0500	26.0500	26.0500	-9.328%	20	151	-96.084%
2024-07-19	28.7300	28.7300	28.7300	28.7300	+10.246%	2	131	-96.450%
2024-07-16	26.0600	26.0600	26.0600	26.0600	+14.903%	1	130	-96.086%
2024-07-05	22.6800	22.6800	22.5000	22.6800	-4.304%	191	129	-95.503%
2024-07-02	24.2500	24.2500	23.7000	23.7000	-2.549%	25	223	-95.696%
2024-07-01	24.3200	24.3200	24.3200	24.3200	-7.352%	1	198	-95.806%
2024-06-21	26.2500	26.2500	26.2500	26.2500	-3.846%	1	197	-96.114%
2024-06-17	25.8500	27.3000	25.6000	27.3000	+2.632%	97	198	-96.264%
2024-06-12	26.6000	26.6000	26.6000	26.6000	-19.394%	14	104	-96.165%
2024-06-03	33.0000	33.0000	33.0000	33.0000	+10.924%	1	90	-96.909%
2024-05-23	28.9000	29.7500	28.9000	29.7500	-9.712%	35	91	-96.571%
2024-05-17	32.9500	32.9500	32.9500	32.9500	+4.042%	2	86	-96.904%
2024-05-15	31.6700	31.6700	31.6700	31.6700	-19.353%	30	87	-96.779%
2024-05-02	38.7300	39.2700	38.7300	39.2700	+0.692%	2	87	-97.403%
2024-04-30	39.0000	39.0000	39.0000	39.0000	-3.561%	2	87	-97.385%
2024-04-25	40.1000	40.4400	40.1000	40.4400	+1.303%	2	85	-97.478%
2024-04-19	39.9200	39.9200	39.9200	39.9200	+23.477%	40	84	-97.445%
2024-04-04	32.3300	32.3300	32.3300	32.3300	+0.217%	30	119	-96.845%
2024-03-21	32.8000	35.0000	32.2600	32.2600	-2.242%	16	89	-96.838%
2024-03-19	33.0000	33.0000	33.0000	33.0000	-6.911%	1	105	-96.909%
2024-03-18	35.4500	35.4500	35.4500	35.4500	+2.843%	2	104	-97.123%
2024-03-14	34.4700	34.4700	34.4700	34.4700	-11.525%	1	106	-97.041%
2024-03-11	38.9600	38.9600	38.9600	38.9600	+0.672%	40	107	-97.382%
2024-03-08	38.7000	38.7000	38.7000	38.7000	+9.076%	4	67	-97.364%
2024-03-01	35.4800	35.4800	35.4800	35.4800	-2.527%	2	65	-97.125%
2024-02-22	36.4000	36.4000	36.4000	36.4000	-2.674%	2	64	-97.198%
2024-02-13	37.4000	37.4000	37.4000	37.4000	+9.293%	2	66	-97.273%
2024-02-09	34.2200	34.2200	34.2200	34.2200	-10.466%	1	64	-97.019%