Dark

MSFT20261218P380
MSFT Dec 18 2026 380.00 Put (MSFT261218P00380000)
option OPRA

EOD

Aug 3, 2026

5.84-30.060%(-2.51)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.9000	6.9000	5.6000	5.8400	-30.060%	311	5,780	0.000%
2026-07-31	9.7600	9.8500	8.2500	8.3500	-18.932%	202	5,773	-30.060%
2026-07-30	12.4800	13.0000	9.4400	10.3000	-62.409%	484	5,764	-43.301%
2026-07-29	28.3500	28.3500	24.7200	27.4000	+2.392%	64	5,819	-78.686%
2026-07-28	25.2000	26.7600	25.0000	26.7600	-5.475%	27	5,859	-78.176%
2026-07-27	28.6800	28.6800	26.9000	28.3100	-10.609%	182	5,863	-79.371%
2026-07-24	32.9600	32.9600	30.9500	31.6700	-4.952%	75	5,811	-81.560%
2026-07-23	30.6000	35.0200	30.6000	33.3200	+8.889%	130	5,801	-82.473%
2026-07-22	29.3000	31.0000	29.1300	30.6000	+12.294%	13	5,714	-80.915%
2026-07-21	26.5000	27.9500	26.3000	27.2500	+6.863%	63	5,707	-78.569%
2026-07-20	30.0000	30.0000	25.5000	25.5000	-12.220%	100	5,742	-77.098%
2026-07-17	28.5600	30.5000	28.5600	29.0500	+11.005%	65	5,781	-79.897%
2026-07-16	28.7500	28.7500	26.1700	26.1700	-7.592%	32	5,764	-77.684%
2026-07-15	31.1000	31.1000	28.3200	28.3200	-13.262%	18	5,756	-79.379%
2026-07-14	35.4000	35.4000	32.1500	32.6500	+6.213%	71	5,771	-82.113%
2026-07-13	31.0000	31.3000	29.5500	30.7400	-6.961%	29	5,740	-81.002%
2026-07-10	31.2500	33.6000	30.5000	33.0400	-0.751%	48	5,740	-82.324%
2026-07-09	37.2000	37.2000	33.2900	33.2900	-1.334%	41	5,743	-82.457%
2026-07-08	33.1500	34.0000	33.1000	33.7400	+8.839%	9	5,712	-82.691%
2026-07-07	30.2000	31.0000	29.5500	31.0000	-5.054%	263	5,708	-81.161%
2026-07-06	31.8400	34.2000	31.8400	32.6500	+4.984%	34	5,629	-82.113%
2026-07-02	31.8000	31.9500	31.0000	31.1000	-7.025%	15	5,602	-81.222%
2026-07-01	35.3500	37.1200	32.2500	33.4500	-13.230%	157	5,602	-82.541%
2026-06-30	40.0000	41.0000	38.1500	38.5500	-6.704%	30	5,573	-84.851%
2026-06-29	37.2400	41.3500	37.2400	41.3200	+4.212%	34	5,563	-85.866%
2026-06-26	45.2500	45.2500	39.6000	39.6500	-18.817%	94	5,553	-85.271%
2026-06-25	42.2400	50.7500	42.2400	48.8400	+23.646%	157	5,550	-88.043%
2026-06-24	36.8700	39.5000	36.1000	39.5000	+6.326%	142	5,691	-85.215%
2026-06-23	36.7000	37.6500	35.6300	37.1500	-5.157%	201	5,601	-84.280%
2026-06-22	35.3500	40.3200	34.3700	39.1700	+11.595%	23	5,578	-85.091%
2026-06-18	35.3400	37.3000	34.4500	35.1000	+0.143%	3,301	6,661	-83.362%
2026-06-17	30.4000	35.0500	30.3000	35.0500	+22.339%	700	6,661	-83.338%
2026-06-16	29.2400	29.2600	28.6400	28.6500	+7.384%	33	6,661	-79.616%
2026-06-15	27.7000	28.5000	26.0600	26.6800	-14.569%	3,566	6,647	-78.111%
2026-06-12	31.7000	34.6500	31.2300	31.2300	-1.171%	1,178	3,638	-81.300%
2026-06-11	28.5500	32.9300	28.5500	31.6000	+14.368%	307	2,937	-81.519%
2026-06-10	27.6500	27.6800	26.0000	27.6300	+5.862%	48	2,820	-78.864%
2026-06-09	23.4000	27.2000	23.4000	26.1000	+14.927%	113	2,800	-77.625%
2026-06-08	22.3200	23.3500	22.0900	22.7100	+6.171%	70	2,833	-74.284%
2026-06-05	19.2000	21.8500	19.2000	21.3900	+17.205%	72	2,822	-72.698%
2026-06-04	17.7900	18.5000	17.6500	18.2500	-3.947%	21	2,803	-68.000%
2026-06-03	17.1800	19.3500	17.1800	19.0000	+17.647%	28	2,803	-69.263%
2026-06-02	13.5000	16.1500	13.5000	16.1500	+30.558%	56	2,799	-63.839%
2026-06-01	11.2500	13.1500	11.2500	12.3700	-13.918%	116	2,775	-52.789%
2026-05-29	16.1500	16.3000	14.1500	14.3700	-20.167%	99	2,833	-59.360%
2026-05-28	20.9200	20.9200	17.7000	18.0000	-15.094%	80	2,825	-67.556%
2026-05-27	21.9500	22.2000	21.0000	21.2000	+2.913%	17	2,843	-72.453%
2026-05-26	20.6600	21.2000	20.6000	20.6000	+3.103%	8	2,838	-71.650%
2026-05-22	19.5000	20.2000	19.5000	19.9800	-1.333%	24	2,840	-70.771%
2026-05-21	18.8000	20.8000	18.8000	20.2500	+0.998%	34	2,832	-71.160%
2026-05-20	21.5000	22.2600	20.0500	20.0500	-3.606%	30	2,832	-70.873%
2026-05-19	18.9300	20.8000	18.9300	20.8000	+5.316%	60	2,812	-71.923%
2026-05-18	20.8800	21.0500	19.7500	19.7500	-2.276%	14	2,812	-70.430%
2026-05-15	20.6800	20.6800	19.3000	20.2100	-15.262%	14	2,812	-71.103%
2026-05-14	25.7300	25.7300	23.7200	23.8500	-2.494%	10	2,803	-75.514%
2026-05-13	24.3000	25.3800	23.9000	24.4600	+7.046%	55	2,805	-76.124%
2026-05-12	21.1100	23.3500	21.1100	22.8500	+2.697%	2,235	2,805	-74.442%
2026-05-11	22.7400	22.7400	21.9400	22.2500	+5.251%	49	2,805	-73.753%
2026-05-08	20.9000	21.1400	20.4000	21.1400	+9.251%	18	4,635	-72.375%
2026-05-07	18.3500	19.3500	18.3500	19.3500	-5.007%	19	4,623	-69.819%
2026-05-06	21.4000	21.4000	20.3000	20.3700	-7.409%	28	4,615	-71.330%
2026-05-05	21.3000	22.0700	21.3000	22.0000	+2.804%	105	4,606	-73.455%
2026-05-04	20.5000	21.4000	20.1100	21.4000	+3.382%	42	4,663	-72.710%
2026-05-01	22.3000	22.3000	20.6500	20.7000	-10.467%	133	4,688	-71.787%
2026-04-30	21.6000	26.2500	21.6000	23.1200	+10.569%	114	4,688	-74.740%
2026-04-29	21.9000	21.9000	20.7500	20.9100	+2.299%	57	4,637	-72.071%
2026-04-28	21.0700	21.2000	20.2500	20.4400	-3.585%	22	4,602	-71.429%
2026-04-27	23.0000	23.0000	20.8800	21.2000	-5.357%	43	4,603	-72.453%
2026-04-24	23.1100	23.2800	22.4000	22.4000	-7.553%	42	4,621	-73.929%
2026-04-23	22.0000	24.9000	21.6500	24.2300	+29.365%	52	4,620	-75.898%
2026-04-22	20.3000	20.3000	18.7100	18.7300	-9.298%	36	4,593	-68.820%
2026-04-21	22.0000	22.0000	20.6500	20.6500	-9.231%	27	4,603	-71.719%
2026-04-20	22.1000	22.7500	21.3900	22.7500	+5.324%	51	4,617	-74.330%
2026-04-17	22.0000	22.0000	20.2300	21.6000	-7.771%	43	4,607	-72.963%
2026-04-16	22.2500	24.8000	22.2500	23.4200	-8.587%	60	4,620	-75.064%
2026-04-15	28.0000	28.0000	25.1500	25.6200	-19.256%	257	4,617	-77.205%
2026-04-14	32.4200	32.5000	31.4400	31.7300	-12.032%	104	4,431	-81.595%
2026-04-13	39.7400	39.7400	35.8800	36.0700	-9.825%	58	4,389	-83.809%
2026-04-10	39.0000	40.3500	39.0000	40.0000	+2.564%	4	4,350	-85.400%
2026-04-09	39.2500	39.3600	39.0000	39.0000	-0.763%	6	4,347	-85.026%
2026-04-08	35.3900	39.7600	35.2500	39.3000	-3.676%	176	4,350	-85.140%
2026-04-07	39.8000	40.8500	39.8000	40.8000	+4.082%	21	4,316	-85.686%
2026-04-06	39.7100	40.9100	39.2000	39.2000	-3.329%	30	4,310	-85.102%
2026-04-02	42.6800	42.6800	40.5000	40.5500	-2.407%	17	4,313	-85.598%
2026-04-01	40.8700	41.5500	40.8700	41.5500	+2.466%	64	4,313	-85.945%
2026-03-31	43.9000	44.3700	40.5500	40.5500	-15.591%	38	4,306	-85.598%
2026-03-30	46.0800	48.6000	44.1800	48.0400	-0.682%	46	4,318	-87.843%
2026-03-27	45.6500	48.4700	45.6500	48.3700	+11.580%	28	4,331	-87.926%
2026-03-26	41.0000	43.3500	38.7900	43.3500	+6.250%	43	4,344	-86.528%
2026-03-25	38.8500	41.3000	38.8500	40.8000	+1.695%	26	4,349	-85.686%
2026-03-24	35.3700	40.2700	35.3700	40.1200	+14.629%	100	4,342	-85.444%
2026-03-23	34.0000	35.4000	33.4000	35.0000	-8.016%	33	4,334	-83.314%
2026-03-20	35.0000	38.1300	35.0000	38.0500	+13.413%	61	4,327	-84.652%
2026-03-19	33.5000	33.9000	32.9500	33.5500	+2.193%	295	4,363	-82.593%
2026-03-18	30.9500	32.8300	30.9500	32.8300	+11.175%	14	4,095	-82.211%
2026-03-17	28.3400	29.7000	28.3400	29.5300	-1.730%	41	4,089	-80.224%
2026-03-16	32.3000	32.3000	30.0000	30.0500	-9.760%	21	4,093	-80.566%
2026-03-13	30.5100	33.3000	29.7500	33.3000	+11.222%	29	4,093	-82.462%
2026-03-12	29.6500	29.9400	29.6500	29.9400	0.000%	3	4,079	-80.494%
2026-03-11	30.2000	30.2000	29.9400	29.9400	-0.729%	10	4,078	-80.494%
2026-03-10	30.8800	30.8800	29.6500	30.1600	+2.795%	4	4,072	-80.637%
2026-03-09	31.3000	31.3000	29.2900	29.3400	-2.395%	21	4,073	-80.095%
2026-03-06	29.1500	30.0600	29.1000	30.0600	+0.535%	104	4,074	-80.572%
2026-03-05	29.7000	30.1100	28.6000	29.9000	+3.353%	104	4,025	-80.468%
2026-03-04	30.7700	31.1800	28.6000	28.9300	-6.010%	14	3,992	-79.813%
2026-03-03	34.2000	34.5000	30.0500	30.7800	-4.706%	31	3,995	-81.027%
2026-03-02	33.8000	33.8000	31.2900	32.3000	-6.105%	48	3,981	-81.920%
2026-02-27	34.5400	34.5400	33.8300	34.4000	+10.718%	8	3,980	-83.023%
2026-02-26	29.0000	31.0700	29.0000	31.0700	+1.041%	7	3,975	-81.204%
2026-02-25	30.9000	31.5000	30.7200	30.7500	-12.766%	52	3,959	-81.008%
2026-02-24	36.8200	37.3000	35.2000	35.2500	-5.521%	18	3,959	-83.433%
2026-02-23	34.2000	37.3500	34.2000	37.3100	+17.475%	130	3,949	-84.347%
2026-02-20	32.4500	32.4500	30.4000	31.7600	+0.031%	21	3,901	-81.612%
2026-02-19	30.5000	31.7500	30.5000	31.7500	+6.544%	22	3,884	-81.606%
2026-02-18	29.9200	29.9200	29.8000	29.8000	-6.289%	23	3,875	-80.403%
2026-02-17	33.3200	33.5100	31.6500	31.8000	+1.695%	43	3,874	-81.635%
2026-02-13	30.4700	31.7700	30.3100	31.2700	+2.862%	39	3,884	-81.324%
2026-02-12	30.1500	30.5000	29.3700	30.4000	+3.016%	14	3,884	-80.789%
2026-02-11	26.1500	29.7800	26.1500	29.5100	+16.871%	62	3,872	-80.210%
2026-02-10	24.9700	25.2500	24.0400	25.2500	-1.019%	7	3,890	-76.871%
2026-02-09	28.0800	28.0800	25.5100	25.5100	-18.237%	214	3,892	-77.107%
2026-02-06	32.2200	33.2400	31.2000	31.2000	-8.504%	90	3,685	-81.282%
2026-02-05	27.9000	34.1500	27.9000	34.1000	+40.619%	2,269	3,652	-82.874%
2026-02-04	25.5000	25.8500	24.0000	24.2500	-8.421%	16	1,425	-75.918%
2026-02-03	23.8800	26.7400	23.8000	26.4800	+22.593%	75	1,415	-77.946%
2026-02-02	22.0500	22.3000	20.6500	21.6000	-2.262%	275	1,394	-72.963%
2026-01-30	20.0000	22.1000	19.9900	22.1000	+6.352%	17	1,218	-73.575%
2026-01-29	19.9000	24.0000	18.1600	20.7800	+67.581%	167	1,210	-71.896%
2026-01-28	12.1000	12.6000	12.1000	12.4000	+2.905%	23	1,104	-52.903%
2026-01-27	12.4000	12.4000	11.5000	12.0500	-9.738%	38	1,093	-51.535%
2026-01-26	13.5000	13.5000	13.3300	13.3500	-3.957%	4	1,093	-56.255%
2026-01-23	14.2000	14.2000	13.5200	13.9000	-16.012%	46	1,093	-57.986%
2026-01-22	16.8300	16.8300	16.1000	16.5500	-8.209%	499	1,110	-64.713%
2026-01-21	16.3500	19.4000	16.3500	18.0300	+12.336%	19	789	-67.610%
2026-01-20	15.2000	16.0500	14.8000	16.0500	+7.143%	8	792	-63.614%
2026-01-16	15.6500	15.6500	14.9800	14.9800	-5.190%	2	784	-61.015%
2026-01-15	15.0700	15.8000	15.0700	15.8000	+3.268%	17	784	-63.038%
2026-01-14	14.6500	15.5500	14.6500	15.3000	+9.599%	9	779	-61.830%
2026-01-13	13.8700	13.9600	13.8700	13.9600	+18.305%	2	772	-58.166%
2026-01-12	11.9500	11.9500	11.7400	11.8000	-5.600%	14	770	-50.508%
2026-01-09	12.5000	12.5000	12.5000	12.5000	-0.080%	1	770	-53.280%
2026-01-08	12.5100	12.5100	12.5100	12.5100	+5.570%	3	769	-53.317%
2026-01-07	11.9000	11.9000	11.8500	11.8500	-9.195%	21	766	-50.717%
2026-01-06	13.0500	13.0500	13.0500	13.0500	+3.489%	6	786	-55.249%
2026-01-05	13.5000	13.5000	12.6100	12.6100	-9.929%	6	790	-53.688%
2026-01-02	13.4000	14.1500	13.4000	14.0000	+20.172%	29	790	-58.286%
2025-12-31	11.6500	11.6500	11.6500	11.6500	+4.484%	2	775	-49.871%
2025-12-30	11.2000	11.2000	11.1400	11.1500	-3.128%	6	775	-47.623%
2025-12-29	11.5100	11.5100	11.5100	11.5100	-4.163%	1	779	-49.262%
2025-12-24	12.0100	12.0100	12.0100	12.0100	+2.562%	1	779	-51.374%
2025-12-23	11.9200	11.9200	11.7000	11.7100	-5.565%	8	779	-50.128%
2025-12-22	12.4200	12.4200	12.4000	12.4000	-3.125%	50	780	-52.903%
2025-12-19	12.7000	12.8000	12.7000	12.8000	+6.312%	2	800	-54.375%
2025-12-18	12.0400	12.0400	12.0400	12.0400	-14.000%	3	800	-51.495%
2025-12-17	13.9700	14.0000	13.6000	14.0000	-3.448%	3	799	-58.286%
2025-12-16	14.5000	14.5000	14.5000	14.5000	-0.344%	1	800	-59.724%
2025-12-15	14.5500	14.5500	14.5500	14.5500	-2.086%	1	799	-59.863%
2025-12-12	14.8600	14.8600	14.8600	14.8600	+4.795%	1	798	-60.700%
2025-12-11	14.1800	14.1800	14.1800	14.1800	-2.810%	9	797	-58.815%
2025-12-10	14.5000	14.5900	14.5000	14.5900	+12.664%	2	797	-59.973%
2025-12-09	12.9500	12.9500	12.9500	12.9500	-8.803%	1	796	-54.903%
2025-12-05	14.2000	14.2000	14.2000	14.2000	-2.939%	1	796	-58.873%
2025-12-04	14.5000	14.6300	14.5000	14.6300	+6.400%	6	795	-60.082%
2025-12-03	15.1000	15.1000	13.7500	13.7500	+10.887%	13	791	-57.527%
2025-12-02	12.9000	12.9000	12.4000	12.4000	-5.703%	2	790	-52.903%
2025-11-28	13.1500	13.1500	13.1500	13.1500	-0.076%	1	789	-55.589%
2025-11-26	13.2400	13.2400	13.1600	13.1600	-8.611%	9	785	-55.623%
2025-11-25	14.9500	14.9500	14.4000	14.4000	-5.636%	6	785	-59.444%
2025-11-24	15.2000	15.2600	15.2000	15.2600	-4.625%	22	779	-61.730%
2025-11-21	16.2700	17.4500	16.0000	16.0000	0.000%	10	758	-63.500%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+12.835%	5	754	-63.500%
2025-11-19	14.4500	14.4500	14.1700	14.1800	+1.286%	37	749	-58.815%
2025-11-18	14.4000	14.4000	14.0000	14.0000	+12.000%	27	737	-58.286%
2025-11-06	11.8000	13.0100	11.8000	12.5000	+15.634%	41	714	-53.280%
2025-11-04	10.8100	10.8100	10.8100	10.8100	+0.746%	1	679	-45.976%
2025-10-31	10.7300	10.7300	10.7300	10.7300	+13.665%	1	680	-45.573%
2025-10-30	9.4400	9.4400	9.4400	9.4400	+7.273%	2	680	-38.136%
2025-10-27	8.9500	9.0100	8.8000	8.8000	-12.176%	269	435	-33.636%
2025-10-22	9.6700	10.0200	9.6700	10.0200	-15.085%	6	435	-41.717%
2025-10-10	10.7500	11.8000	10.7500	11.8000	+9.767%	5	429	-50.508%
2025-10-09	10.7000	10.7500	10.3600	10.7500	+8.586%	5	424	-45.674%
2025-10-07	9.9000	9.9000	9.9000	9.9000	+1.747%	1	420	-41.010%
2025-10-06	9.7300	9.7300	9.7300	9.7300	-9.065%	13	420	-39.979%
2025-10-02	10.7000	10.7000	10.7000	10.7000	+6.468%	1	407	-45.421%
2025-10-01	10.1500	10.1500	10.0500	10.0500	+3.289%	3	406	-41.891%
2025-09-30	9.8500	10.1000	9.7300	9.7300	-0.613%	9	406	-39.979%
2025-09-29	9.7900	9.7900	9.7900	9.7900	-5.227%	1	406	-40.347%
2025-09-26	10.3300	10.3300	10.3300	10.3300	-3.458%	15	405	-43.466%
2025-09-25	10.9800	10.9800	10.7000	10.7000	-0.093%	22	390	-45.421%
2025-09-24	10.7100	10.7100	10.7100	10.7100	+6.040%	11	370	-45.472%
2025-09-22	10.1000	10.1000	10.1000	10.1000	-6.568%	25	359	-42.178%
2025-09-18	10.8100	10.8100	10.8100	10.8100	-1.279%	1	336	-45.976%
2025-09-16	10.9500	10.9500	10.9500	10.9500	+0.922%	3	336	-46.667%
2025-09-12	11.1500	11.1500	10.8500	10.8500	-8.051%	8	336	-46.175%
2025-09-11	11.7000	11.8000	11.5200	11.8000	-2.075%	6	332	-50.508%
2025-09-10	12.0500	12.0500	12.0500	12.0500	+0.837%	2	333	-51.535%
2025-09-09	11.7000	12.0000	11.7000	11.9500	-2.049%	6	333	-51.130%
2025-09-08	12.0000	12.2500	12.0000	12.2000	-6.154%	7	333	-52.131%
2025-09-05	12.1000	13.0000	12.1000	13.0000	+13.537%	2	330	-55.077%
2025-09-04	11.4200	11.4500	11.4200	11.4500	+2.968%	5	330	-48.996%
2025-08-29	11.5500	11.5500	11.1000	11.1200	+3.442%	14	323	-47.482%
2025-08-28	10.7800	10.7800	10.7500	10.7500	-8.276%	6	323	-45.674%
2025-08-27	11.7200	11.7200	11.7200	11.7200	-4.327%	1	323	-50.171%
2025-08-26	12.2500	12.2500	12.2500	12.2500	+9.865%	1	323	-52.327%
2025-08-25	11.1500	11.1500	11.1500	11.1500	-7.469%	10	323	-47.623%
2025-08-20	12.0500	12.0500	12.0500	12.0500	+3.433%	78	313	-51.535%
2025-08-19	12.0000	12.0000	11.6500	11.6500	+13.659%	5	391	-49.871%
2025-08-14	10.2500	10.2500	10.2500	10.2500	+7.555%	1	393	-43.024%
2025-08-12	9.8000	9.8000	9.5300	9.5300	-3.640%	4	393	-38.720%
2025-08-06	9.8900	9.8900	9.8900	9.8900	+5.775%	1	395	-40.950%
2025-08-04	9.6500	9.6500	9.3500	9.3500	-14.845%	2	394	-37.540%
2025-08-01	10.5800	11.1200	10.5800	10.9800	+16.190%	12	394	-46.812%
2025-07-31	8.5700	9.4500	8.5700	9.4500	-16.372%	10	390	-38.201%
2025-07-29	11.3000	11.3000	11.3000	11.3000	+0.444%	2	390	-48.319%
2025-07-28	11.3400	11.3400	11.2500	11.2500	+0.178%	3	390	-48.089%
2025-07-24	11.3800	11.3800	11.2300	11.2300	-8.550%	3	388	-47.996%
2025-07-22	12.3300	12.3400	12.1500	12.2800	+5.408%	4	388	-52.443%
2025-07-18	11.6900	11.6900	11.6500	11.6500	+0.258%	2	389	-49.871%
2025-07-17	11.6900	11.6900	11.6200	11.6200	-5.528%	2	388	-49.742%
2025-07-16	12.3000	12.3000	12.3000	12.3000	-4.280%	1	389	-52.520%
2025-07-14	12.8500	12.8500	12.8500	12.8500	+2.965%	1	390	-54.553%
2025-07-11	12.4800	12.4800	12.4800	12.4800	-0.795%	1	389	-53.205%
2025-07-10	12.5500	12.5800	12.5500	12.5800	-0.475%	2	389	-53.577%
2025-07-09	12.3100	12.9500	12.3100	12.6400	-5.105%	12	391	-53.797%
2025-07-08	13.5000	13.5000	13.3200	13.3200	-1.697%	5	395	-56.156%
2025-07-07	13.5000	13.5500	13.3000	13.5500	+1.119%	8	399	-56.900%
2025-07-03	13.4900	13.4900	13.4000	13.4000	-3.666%	2	402	-56.418%
2025-06-30	14.1000	14.1000	13.9000	13.9100	-6.014%	5	410	-58.016%
2025-06-27	14.7000	14.8000	14.7000	14.8000	-2.116%	3	413	-60.541%
2025-06-26	15.2200	15.2400	15.1200	15.1200	-1.305%	3	414	-61.376%
2025-06-25	15.3900	15.3900	15.3200	15.3200	-1.289%	2	414	-61.880%
2025-06-24	15.5200	15.5200	15.5200	15.5200	-12.563%	1	414	-62.371%
2025-06-20	17.9400	17.9400	17.7500	17.7500	-1.389%	8	415	-67.099%
2025-06-17	18.0000	18.0000	18.0000	18.0000	+0.446%	1	415	-67.556%
2025-06-13	18.2500	18.2500	17.9200	17.9200	+0.844%	30	414	-67.411%
2025-06-12	18.0000	18.0000	17.7700	17.7700	+0.226%	2	417	-67.136%
2025-06-11	17.7900	17.8400	17.7000	17.7300	-5.691%	5	417	-67.061%
2025-06-10	18.7000	18.8400	18.6500	18.8000	+1.732%	7	418	-68.936%
2025-06-09	18.5900	18.5900	18.4800	18.4800	-3.800%	2	418	-68.398%
2025-06-05	19.5900	19.5900	18.8900	19.2100	-2.783%	24	418	-69.599%
2025-06-04	20.0000	20.0000	19.7600	19.7600	-2.899%	23	438	-70.445%
2025-06-03	20.7000	20.7000	20.2000	20.3500	-3.049%	23	457	-71.302%
2025-06-02	21.3400	21.3400	20.9900	20.9900	-3.716%	12	467	-72.177%
2025-05-30	21.8000	21.8000	21.8000	21.8000	-0.229%	2	462	-73.211%
2025-05-29	21.8500	21.8500	21.8500	21.8500	+0.460%	1	463	-73.272%
2025-05-28	21.7500	21.7500	21.7500	21.7500	+1.163%	30	462	-73.149%
2025-05-27	21.4500	21.5800	21.4500	21.5000	-8.937%	4	492	-72.837%
2025-05-23	23.6100	23.6100	23.6100	23.6100	+4.933%	22	505	-75.265%
2025-05-22	22.5000	22.5000	22.5000	22.5000	-2.046%	2	505	-74.044%
2025-05-21	22.9700	22.9700	22.9700	22.9700	+5.367%	2	507	-74.576%
2025-05-20	21.8000	21.8000	21.8000	21.8000	+2.588%	1	509	-73.211%
2025-05-19	21.4500	21.4500	21.2500	21.2500	-5.219%	13	508	-72.518%
2025-05-16	22.8500	22.8500	22.4200	22.4200	+1.037%	4	500	-73.952%
2025-05-15	21.9000	22.1900	21.8000	22.1900	-2.633%	8	499	-73.682%
2025-05-14	23.0100	23.0100	22.6500	22.7900	-0.913%	9	503	-74.375%
2025-05-13	22.6000	23.1700	22.6000	23.0000	-5.037%	77	508	-74.609%
2025-05-12	24.0000	24.2200	24.0000	24.2200	-10.363%	41	547	-75.888%
2025-05-09	27.0200	27.0200	27.0200	27.0200	-1.745%	24	536	-78.386%
2025-05-08	27.5000	27.5000	27.5000	27.5000	-0.686%	20	536	-78.764%
2025-05-02	27.8300	27.8300	27.6900	27.6900	-4.550%	42	556	-78.909%
2025-05-01	28.3200	29.2000	28.0500	29.0100	-29.106%	85	577	-79.869%
2025-04-30	42.2900	42.2900	40.9200	40.9200	+1.337%	11	662	-85.728%
2025-04-28	39.9300	40.3800	39.9300	40.3800	-0.050%	5	661	-85.537%
2025-04-25	40.5600	40.5600	40.4000	40.4000	-0.444%	14	660	-85.545%
2025-04-24	42.0000	42.0000	40.5800	40.5800	-11.281%	6	667	-85.609%
2025-04-23	44.2700	45.7400	44.2700	45.7400	-12.038%	2	668	-87.232%
2025-04-22	52.0000	52.0000	52.0000	52.0000	+26.706%	5	668	-88.769%
2025-04-15	41.0400	41.0400	41.0400	41.0400	-7.065%	5	663	-85.770%
2025-04-11	43.9500	44.1600	43.9500	44.1600	-10.426%	4	658	-86.775%
2025-04-10	43.2400	49.3200	43.2400	49.3000	+20.156%	189	659	-88.154%
2025-04-09	43.3100	43.3100	41.0300	41.0300	-33.865%	65	483	-85.767%
2025-04-07	61.5000	62.0400	61.5000	62.0400	+16.049%	7	442	-90.587%
2025-04-04	52.7300	53.4600	49.7000	53.4600	+14.109%	44	442	-89.076%
2025-04-03	46.8600	46.8600	46.8500	46.8500	+10.730%	2	456	-87.535%
2025-04-02	41.8500	42.3100	41.8000	42.3100	+1.463%	21	436	-86.197%
2025-04-01	42.5000	42.5500	41.7000	41.7000	-9.150%	75	436	-85.995%
2025-03-31	45.9000	45.9000	45.9000	45.9000	+5.034%	1	411	-87.277%
2025-03-28	41.0000	43.7000	41.0000	43.7000	+23.272%	104	411	-86.636%
2025-03-25	35.8100	35.8100	35.4500	35.4500	-10.930%	21	423	-83.526%
2025-03-21	39.8000	39.8000	39.8000	39.8000	+3.055%	10	402	-85.327%
2025-03-20	38.6200	38.6200	38.6200	38.6200	-2.720%	3	402	-84.878%
2025-03-19	39.6000	39.7000	39.5500	39.7000	+1.121%	24	402	-85.290%
2025-03-17	39.2600	39.2600	39.2600	39.2600	-7.340%	1	398	-85.125%
2025-03-14	42.3700	42.3700	42.3700	42.3700	-0.071%	6	397	-86.217%
2025-03-12	42.0500	42.4000	41.9000	42.4000	-3.855%	55	397	-86.226%
2025-03-11	43.7400	44.1000	43.7400	44.1000	-1.694%	30	357	-86.757%
2025-03-10	43.9100	44.8600	43.9100	44.8600	+13.858%	3	352	-86.982%
2025-03-05	39.4000	39.4000	39.4000	39.4000	-5.129%	1	351	-85.178%
2025-03-04	41.5800	43.0000	41.4900	41.5300	+7.870%	34	351	-85.938%
2025-02-28	38.7700	38.7800	38.4000	38.5000	+2.667%	80	369	-84.831%
2025-02-27	37.5000	37.5000	37.5000	37.5000	+3.878%	1	349	-84.427%
2025-02-25	35.0500	36.1000	35.0500	36.1000	+20.333%	29	347	-83.823%
2025-02-21	30.0000	30.0000	30.0000	30.0000	-3.630%	10	347	-80.533%
2025-02-19	31.0000	31.1300	31.0000	31.1300	-0.384%	20	347	-81.240%
2025-02-14	31.5500	31.7500	31.1500	31.2500	+1.461%	26	327	-81.312%
2025-02-05	30.8000	30.8000	30.8000	30.8000	-0.324%	1	327	-81.039%
2025-02-04	30.9000	30.9000	30.9000	30.9000	-2.554%	5	327	-81.100%
2025-02-03	31.7100	31.7100	31.7100	31.7100	+4.653%	1	327	-81.583%
2025-01-30	29.2500	31.0000	29.2500	30.3000	+30.886%	33	327	-80.726%
2025-01-24	23.1500	23.1500	23.1500	23.1500	-3.542%	4	302	-74.773%
2025-01-22	24.7500	24.7500	24.0000	24.0000	-13.948%	3	302	-75.667%
2024-12-23	27.8900	27.8900	27.8900	27.8900	+4.067%	1	302	-79.061%
2024-12-19	26.8000	26.8000	26.8000	26.8000	+7.631%	1	302	-78.209%
2024-12-18	24.8600	24.9000	24.8600	24.9000	+6.410%	15	302	-76.546%
2024-12-12	23.4000	23.4000	23.4000	23.4000	-4.529%	1	302	-75.043%
2024-12-09	24.4500	24.5100	24.4500	24.5100	-2.931%	3	302	-76.173%
2024-12-06	25.3900	27.1500	24.6400	25.2500	-2.885%	80	304	-76.871%
2024-12-05	26.0000	26.0000	26.0000	26.0000	-2.622%	1	302	-77.538%
2024-12-04	26.7000	26.7000	26.7000	26.7000	-1.111%	1	301	-78.127%
2024-12-02	27.0000	27.0000	27.0000	27.0000	-12.987%	1	301	-78.370%
2024-11-22	31.7700	31.7700	31.0300	31.0300	-3.634%	8	300	-81.180%
2024-11-20	32.3000	32.3000	32.2000	32.2000	+1.931%	2	296	-81.863%
2024-11-18	31.5900	31.5900	31.5900	31.5900	+14.831%	3	296	-81.513%
2024-11-13	27.5100	27.5100	27.5100	27.5100	-2.585%	1	298	-78.771%
2024-11-12	28.9500	28.9500	28.2400	28.2400	+0.177%	16	298	-79.320%
2024-11-08	28.1900	28.1900	28.1900	28.1900	-16.844%	30	290	-79.283%
2024-11-01	35.0000	35.0000	33.9000	33.9000	-6.198%	6	290	-82.773%
2024-10-31	35.4500	36.1700	35.4500	36.1400	+24.406%	5	292	-83.841%
2024-10-30	29.0500	29.0500	29.0500	29.0500	-3.231%	1	290	-79.897%
2024-10-29	30.8000	30.8000	30.0000	30.0200	-3.659%	3	291	-80.546%
2024-10-28	31.1600	31.1600	31.1600	31.1600	-4.153%	1	290	-81.258%
2024-10-23	32.5100	32.5100	32.5100	32.5100	+2.104%	5	290	-82.036%
2024-10-22	31.8400	31.8400	31.8400	31.8400	-7.172%	2	290	-81.658%
2024-10-18	34.3000	34.3000	34.3000	34.3000	-1.606%	34	290	-82.974%
2024-10-16	36.0600	36.0600	34.8600	34.8600	-4.806%	6	278	-83.247%
2024-10-07	36.0000	36.6600	36.0000	36.6200	+2.091%	13	277	-84.052%
2024-10-03	35.8000	35.8700	35.8000	35.8700	+10.744%	3	276	-83.719%
2024-09-24	32.3900	32.3900	32.3900	32.3900	+3.317%	1	278	-81.970%
2024-09-17	31.7400	31.7400	30.5000	31.3500	-5.856%	5	277	-81.372%
2024-09-16	34.0900	34.0900	33.3000	33.3000	-0.150%	4	277	-82.462%
2024-09-13	32.8800	33.3500	32.8800	33.3500	-1.331%	12	276	-82.489%
2024-09-12	35.5000	35.5000	33.8000	33.8000	-13.444%	2	280	-82.722%
2024-09-04	39.0500	39.0500	39.0500	39.0500	+7.546%	1	280	-85.045%
2024-08-30	36.3100	36.3100	36.3100	36.3100	+2.080%	2	280	-83.916%
2024-08-29	35.5400	35.5800	35.3400	35.5700	-5.474%	6	280	-83.582%
2024-08-23	36.8000	37.6300	36.8000	37.6300	+3.379%	12	286	-84.480%
2024-08-22	36.4000	36.4000	36.4000	36.4000	+4.628%	1	292	-83.956%
2024-08-20	34.5400	34.7900	34.5400	34.7900	-1.779%	4	291	-83.214%
2024-08-16	35.4200	35.4200	35.4200	35.4200	+1.899%	2	291	-83.512%
2024-08-15	35.4000	35.5000	34.7600	34.7600	-18.690%	26	290	-83.199%
2024-08-12	42.7500	42.7500	42.7500	42.7500	-13.356%	2	270	-86.339%
2024-08-05	50.6300	50.6300	45.9800	49.3400	+15.415%	106	270	-88.164%
2024-08-02	41.3000	42.7500	41.3000	42.7500	+10.694%	48	265	-86.339%
2024-08-01	36.4000	38.6200	36.4000	38.6200	+5.519%	3	265	-84.878%
2024-07-30	36.6000	36.6000	36.6000	36.6000	+6.861%	1	265	-84.044%
2024-07-26	35.7700	35.7700	33.9000	34.2500	+3.788%	404	266	-82.949%
2024-07-24	31.0800	33.0000	31.0800	33.0000	+11.978%	21	217	-82.303%
2024-07-22	29.7600	29.7600	29.4700	29.4700	-4.935%	23	237	-80.183%
2024-07-18	31.0000	31.0000	31.0000	31.0000	-1.085%	1	215	-81.161%
2024-07-17	31.0500	31.3400	31.0500	31.3400	+6.962%	4	215	-81.366%
2024-07-16	29.1800	29.3000	29.1800	29.3000	+3.643%	4	217	-80.068%
2024-07-15	28.2700	28.2700	28.2700	28.2700	+5.093%	1	213	-79.342%
2024-07-09	26.2500	26.9000	26.2500	26.9000	+8.206%	21	214	-78.290%
2024-07-05	24.8700	25.2600	24.8200	24.8600	-5.475%	194	233	-76.508%
2024-07-03	26.3000	26.3000	26.3000	26.3000	-1.866%	25	109	-77.795%
2024-07-02	26.8000	26.8000	26.8000	26.8000	-7.650%	10	109	-78.209%
2024-06-21	29.0200	29.0200	29.0200	29.0200	+6.106%	2	115	-79.876%
2024-06-17	31.0000	31.0000	27.3500	27.3500	-5.690%	3	114	-78.647%
2024-06-13	29.0000	29.0000	29.0000	29.0000	0.000%	3	112	-79.862%
2024-06-12	29.5000	29.5000	29.0000	29.0000	-10.411%	13	112	-79.862%
2024-06-10	32.3700	32.3700	32.3700	32.3700	-1.311%	30	101	-81.959%
2024-06-07	32.8000	32.8000	32.8000	32.8000	+1.800%	20	103	-82.195%
2024-05-29	32.2200	32.2200	32.2200	32.2200	+0.374%	2	100	-81.875%
2024-05-28	32.2000	32.2000	32.1000	32.1000	-0.311%	20	100	-81.807%
2024-05-22	32.2000	32.2000	32.2000	32.2000	-13.904%	30	80	-81.863%
2024-05-09	37.4000	37.4000	37.4000	37.4000	-5.316%	1	78	-84.385%
2024-05-06	39.5000	39.5000	39.5000	39.5000	-8.776%	1	77	-85.215%
2024-04-30	43.3000	43.3000	43.3000	43.3000	+11.026%	1	78	-86.513%
2024-04-26	39.0000	39.0000	39.0000	39.0000	-14.380%	2	78	-85.026%
2024-04-25	46.3500	46.3500	43.3000	45.5500	+13.875%	3	78	-87.179%