Dark

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

EOD

Sep 29, 2026

1.38+6.154%(+0.08)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4000	1.4000	1.2600	1.3800	+6.154%	106	5,638	0.000%
2026-09-28	1.4600	1.4900	1.3000	1.3000	0.000%	6	5,677	+6.154%
2026-09-25	1.4500	1.4600	1.2300	1.3000	-17.722%	76	5,677	+6.154%
2026-09-24	1.6000	1.6000	1.5600	1.5800	+0.637%	4	5,705	-12.658%
2026-09-23	1.6100	1.7300	1.5000	1.5700	-7.647%	17	5,706	-12.102%
2026-09-22	1.6900	1.8400	1.6900	1.7000	-3.409%	8	5,709	-18.824%
2026-09-21	1.7700	1.9000	1.7400	1.7600	-10.660%	57	5,710	-21.591%
2026-09-18	2.0600	2.1200	1.9600	1.9700	-4.831%	346	5,738	-29.949%
2026-09-17	2.1800	2.1800	2.0000	2.0700	-15.164%	11	5,766	-33.333%
2026-09-16	2.3100	2.4700	2.2900	2.4400	+6.087%	106	5,764	-43.443%
2026-09-15	2.0500	2.3000	2.0000	2.3000	+15.578%	13	5,726	-40.000%
2026-09-14	2.0600	2.1000	1.8500	1.9900	-13.478%	38	5,731	-30.653%
2026-09-11	2.3700	2.5000	2.2100	2.3000	-8.000%	4	5,748	-40.000%
2026-09-10	2.5000	2.5000	2.5000	2.5000	-1.961%	1	5,748	-44.800%
2026-09-08	2.5200	2.6500	2.5200	2.5500	+20.853%	73	5,749	-45.882%
2026-09-04	2.1000	2.1100	2.1000	2.1100	+12.834%	2	5,749	-34.597%
2026-09-03	2.0300	2.0300	1.8700	1.8700	-26.667%	25	5,749	-26.203%
2026-09-02	2.4400	2.5500	2.4400	2.5500	+5.372%	42	5,749	-45.882%
2026-09-01	2.3600	2.5100	2.3600	2.4200	+12.037%	17	5,765	-42.975%
2026-08-31	2.3700	2.3700	2.0600	2.1600	+2.857%	226	5,778	-36.111%
2026-08-28	2.5000	2.5000	2.1000	2.1000	-22.222%	66	5,817	-34.286%
2026-08-27	3.0700	3.0700	2.6400	2.7000	-10.000%	8	5,810	-48.889%
2026-08-26	3.5000	3.5000	2.9800	3.0000	-13.043%	15	5,811	-54.000%
2026-08-25	3.6500	3.7000	3.4500	3.4500	-7.754%	13	5,809	-60.000%
2026-08-24	3.8900	3.8900	3.6600	3.7400	-15.000%	14	5,810	-63.102%
2026-08-21	4.1000	4.4000	4.0800	4.4000	-2.222%	9	5,822	-68.636%
2026-08-20	4.2800	4.5000	4.2000	4.5000	+4.651%	17	5,822	-69.333%
2026-08-19	4.4000	4.4000	3.8000	4.3000	+1.176%	149	5,814	-67.907%
2026-08-18	4.2500	4.5000	4.2500	4.2500	-3.409%	57	5,734	-67.529%
2026-08-17	3.5800	4.4500	3.5800	4.4000	+34.557%	96	5,739	-68.636%
2026-08-14	3.4000	3.4300	3.2500	3.2700	-9.167%	34	5,735	-57.798%
2026-08-13	3.7000	3.8800	3.6000	3.6000	-10.000%	7	5,747	-61.667%
2026-08-12	3.7500	4.0000	3.7000	4.0000	+8.696%	33	5,746	-65.500%
2026-08-11	3.9000	3.9000	3.6500	3.6800	-3.158%	20	5,741	-62.500%
2026-08-10	4.3700	4.3700	3.5800	3.8000	-13.636%	45	5,746	-63.684%
2026-08-07	5.0000	5.0000	4.2400	4.4000	-5.376%	91	5,766	-68.636%
2026-08-06	5.4500	5.4500	4.6500	4.6500	-20.513%	18	5,790	-70.323%
2026-08-05	5.2200	5.8500	5.2200	5.8500	+8.534%	66	5,794	-76.410%
2026-08-04	6.0500	6.1500	5.1000	5.3900	-7.705%	53	5,752	-74.397%
2026-08-03	6.9000	6.9000	5.6000	5.8400	-30.060%	311	5,780	-76.370%
2026-07-31	9.7600	9.8500	8.2500	8.3500	-18.932%	202	5,773	-83.473%
2026-07-30	12.4800	13.0000	9.4400	10.3000	-62.409%	484	5,764	-86.602%
2026-07-29	28.3500	28.3500	24.7200	27.4000	+2.392%	64	5,819	-94.964%
2026-07-28	25.2000	26.7600	25.0000	26.7600	-5.475%	27	5,859	-94.843%
2026-07-27	28.6800	28.6800	26.9000	28.3100	-10.609%	182	5,863	-95.125%
2026-07-24	32.9600	32.9600	30.9500	31.6700	-4.952%	75	5,811	-95.643%
2026-07-23	30.6000	35.0200	30.6000	33.3200	+8.889%	130	5,801	-95.858%
2026-07-22	29.3000	31.0000	29.1300	30.6000	+12.294%	13	5,714	-95.490%
2026-07-21	26.5000	27.9500	26.3000	27.2500	+6.863%	63	5,707	-94.936%
2026-07-20	30.0000	30.0000	25.5000	25.5000	-12.220%	100	5,742	-94.588%
2026-07-17	28.5600	30.5000	28.5600	29.0500	+11.005%	65	5,781	-95.250%
2026-07-16	28.7500	28.7500	26.1700	26.1700	-7.592%	32	5,764	-94.727%
2026-07-15	31.1000	31.1000	28.3200	28.3200	-13.262%	18	5,756	-95.127%
2026-07-14	35.4000	35.4000	32.1500	32.6500	+6.213%	71	5,771	-95.773%
2026-07-13	31.0000	31.3000	29.5500	30.7400	-6.961%	29	5,740	-95.511%
2026-07-10	31.2500	33.6000	30.5000	33.0400	-0.751%	48	5,740	-95.823%
2026-07-09	37.2000	37.2000	33.2900	33.2900	-1.334%	41	5,743	-95.855%
2026-07-08	33.1500	34.0000	33.1000	33.7400	+8.839%	9	5,712	-95.910%
2026-07-07	30.2000	31.0000	29.5500	31.0000	-5.054%	263	5,708	-95.548%
2026-07-06	31.8400	34.2000	31.8400	32.6500	+4.984%	34	5,629	-95.773%
2026-07-02	31.8000	31.9500	31.0000	31.1000	-7.025%	15	5,602	-95.563%
2026-07-01	35.3500	37.1200	32.2500	33.4500	-13.230%	157	5,602	-95.874%
2026-06-30	40.0000	41.0000	38.1500	38.5500	-6.704%	30	5,573	-96.420%
2026-06-29	37.2400	41.3500	37.2400	41.3200	+4.212%	34	5,563	-96.660%
2026-06-26	45.2500	45.2500	39.6000	39.6500	-18.817%	94	5,553	-96.520%
2026-06-25	42.2400	50.7500	42.2400	48.8400	+23.646%	157	5,550	-97.174%
2026-06-24	36.8700	39.5000	36.1000	39.5000	+6.326%	142	5,691	-96.506%
2026-06-23	36.7000	37.6500	35.6300	37.1500	-5.157%	201	5,601	-96.285%
2026-06-22	35.3500	40.3200	34.3700	39.1700	+11.595%	23	5,578	-96.477%
2026-06-18	35.3400	37.3000	34.4500	35.1000	+0.143%	3,301	6,661	-96.068%
2026-06-17	30.4000	35.0500	30.3000	35.0500	+22.339%	700	6,661	-96.063%
2026-06-16	29.2400	29.2600	28.6400	28.6500	+7.384%	33	6,661	-95.183%
2026-06-15	27.7000	28.5000	26.0600	26.6800	-14.569%	3,566	6,647	-94.828%
2026-06-12	31.7000	34.6500	31.2300	31.2300	-1.171%	1,178	3,638	-95.581%
2026-06-11	28.5500	32.9300	28.5500	31.6000	+14.368%	307	2,937	-95.633%
2026-06-10	27.6500	27.6800	26.0000	27.6300	+5.862%	48	2,820	-95.005%
2026-06-09	23.4000	27.2000	23.4000	26.1000	+14.927%	113	2,800	-94.713%
2026-06-08	22.3200	23.3500	22.0900	22.7100	+6.171%	70	2,833	-93.923%
2026-06-05	19.2000	21.8500	19.2000	21.3900	+17.205%	72	2,822	-93.548%
2026-06-04	17.7900	18.5000	17.6500	18.2500	-3.947%	21	2,803	-92.438%
2026-06-03	17.1800	19.3500	17.1800	19.0000	+17.647%	28	2,803	-92.737%
2026-06-02	13.5000	16.1500	13.5000	16.1500	+30.558%	56	2,799	-91.455%
2026-06-01	11.2500	13.1500	11.2500	12.3700	-13.918%	116	2,775	-88.844%
2026-05-29	16.1500	16.3000	14.1500	14.3700	-20.167%	99	2,833	-90.397%
2026-05-28	20.9200	20.9200	17.7000	18.0000	-15.094%	80	2,825	-92.333%
2026-05-27	21.9500	22.2000	21.0000	21.2000	+2.913%	17	2,843	-93.491%
2026-05-26	20.6600	21.2000	20.6000	20.6000	+3.103%	8	2,838	-93.301%
2026-05-22	19.5000	20.2000	19.5000	19.9800	-1.333%	24	2,840	-93.093%
2026-05-21	18.8000	20.8000	18.8000	20.2500	+0.998%	34	2,832	-93.185%
2026-05-20	21.5000	22.2600	20.0500	20.0500	-3.606%	30	2,832	-93.117%
2026-05-19	18.9300	20.8000	18.9300	20.8000	+5.316%	60	2,812	-93.365%
2026-05-18	20.8800	21.0500	19.7500	19.7500	-2.276%	14	2,812	-93.013%
2026-05-15	20.6800	20.6800	19.3000	20.2100	-15.262%	14	2,812	-93.172%
2026-05-14	25.7300	25.7300	23.7200	23.8500	-2.494%	10	2,803	-94.214%
2026-05-13	24.3000	25.3800	23.9000	24.4600	+7.046%	55	2,805	-94.358%
2026-05-12	21.1100	23.3500	21.1100	22.8500	+2.697%	2,235	2,805	-93.961%
2026-05-11	22.7400	22.7400	21.9400	22.2500	+5.251%	49	2,805	-93.798%
2026-05-08	20.9000	21.1400	20.4000	21.1400	+9.251%	18	4,635	-93.472%
2026-05-07	18.3500	19.3500	18.3500	19.3500	-5.007%	19	4,623	-92.868%
2026-05-06	21.4000	21.4000	20.3000	20.3700	-7.409%	28	4,615	-93.225%
2026-05-05	21.3000	22.0700	21.3000	22.0000	+2.804%	105	4,606	-93.727%
2026-05-04	20.5000	21.4000	20.1100	21.4000	+3.382%	42	4,663	-93.551%
2026-05-01	22.3000	22.3000	20.6500	20.7000	-10.467%	133	4,688	-93.333%
2026-04-30	21.6000	26.2500	21.6000	23.1200	+10.569%	114	4,688	-94.031%
2026-04-29	21.9000	21.9000	20.7500	20.9100	+2.299%	57	4,637	-93.400%
2026-04-28	21.0700	21.2000	20.2500	20.4400	-3.585%	22	4,602	-93.249%
2026-04-27	23.0000	23.0000	20.8800	21.2000	-5.357%	43	4,603	-93.491%
2026-04-24	23.1100	23.2800	22.4000	22.4000	-7.553%	42	4,621	-93.839%
2026-04-23	22.0000	24.9000	21.6500	24.2300	+29.365%	52	4,620	-94.305%
2026-04-22	20.3000	20.3000	18.7100	18.7300	-9.298%	36	4,593	-92.632%
2026-04-21	22.0000	22.0000	20.6500	20.6500	-9.231%	27	4,603	-93.317%
2026-04-20	22.1000	22.7500	21.3900	22.7500	+5.324%	51	4,617	-93.934%
2026-04-17	22.0000	22.0000	20.2300	21.6000	-7.771%	43	4,607	-93.611%
2026-04-16	22.2500	24.8000	22.2500	23.4200	-8.587%	60	4,620	-94.108%
2026-04-15	28.0000	28.0000	25.1500	25.6200	-19.256%	257	4,617	-94.614%
2026-04-14	32.4200	32.5000	31.4400	31.7300	-12.032%	104	4,431	-95.651%
2026-04-13	39.7400	39.7400	35.8800	36.0700	-9.825%	58	4,389	-96.174%
2026-04-10	39.0000	40.3500	39.0000	40.0000	+2.564%	4	4,350	-96.550%
2026-04-09	39.2500	39.3600	39.0000	39.0000	-0.763%	6	4,347	-96.462%
2026-04-08	35.3900	39.7600	35.2500	39.3000	-3.676%	176	4,350	-96.489%
2026-04-07	39.8000	40.8500	39.8000	40.8000	+4.082%	21	4,316	-96.618%
2026-04-06	39.7100	40.9100	39.2000	39.2000	-3.329%	30	4,310	-96.480%
2026-04-02	42.6800	42.6800	40.5000	40.5500	-2.407%	17	4,313	-96.597%
2026-04-01	40.8700	41.5500	40.8700	41.5500	+2.466%	64	4,313	-96.679%
2026-03-31	43.9000	44.3700	40.5500	40.5500	-15.591%	38	4,306	-96.597%
2026-03-30	46.0800	48.6000	44.1800	48.0400	-0.682%	46	4,318	-97.127%
2026-03-27	45.6500	48.4700	45.6500	48.3700	+11.580%	28	4,331	-97.147%
2026-03-26	41.0000	43.3500	38.7900	43.3500	+6.250%	43	4,344	-96.817%
2026-03-25	38.8500	41.3000	38.8500	40.8000	+1.695%	26	4,349	-96.618%
2026-03-24	35.3700	40.2700	35.3700	40.1200	+14.629%	100	4,342	-96.560%
2026-03-23	34.0000	35.4000	33.4000	35.0000	-8.016%	33	4,334	-96.057%
2026-03-20	35.0000	38.1300	35.0000	38.0500	+13.413%	61	4,327	-96.373%
2026-03-19	33.5000	33.9000	32.9500	33.5500	+2.193%	295	4,363	-95.887%
2026-03-18	30.9500	32.8300	30.9500	32.8300	+11.175%	14	4,095	-95.797%
2026-03-17	28.3400	29.7000	28.3400	29.5300	-1.730%	41	4,089	-95.327%
2026-03-16	32.3000	32.3000	30.0000	30.0500	-9.760%	21	4,093	-95.408%
2026-03-13	30.5100	33.3000	29.7500	33.3000	+11.222%	29	4,093	-95.856%
2026-03-12	29.6500	29.9400	29.6500	29.9400	0.000%	3	4,079	-95.391%
2026-03-11	30.2000	30.2000	29.9400	29.9400	-0.729%	10	4,078	-95.391%
2026-03-10	30.8800	30.8800	29.6500	30.1600	+2.795%	4	4,072	-95.424%
2026-03-09	31.3000	31.3000	29.2900	29.3400	-2.395%	21	4,073	-95.297%
2026-03-06	29.1500	30.0600	29.1000	30.0600	+0.535%	104	4,074	-95.409%
2026-03-05	29.7000	30.1100	28.6000	29.9000	+3.353%	104	4,025	-95.385%
2026-03-04	30.7700	31.1800	28.6000	28.9300	-6.010%	14	3,992	-95.230%
2026-03-03	34.2000	34.5000	30.0500	30.7800	-4.706%	31	3,995	-95.517%
2026-03-02	33.8000	33.8000	31.2900	32.3000	-6.105%	48	3,981	-95.728%
2026-02-27	34.5400	34.5400	33.8300	34.4000	+10.718%	8	3,980	-95.988%
2026-02-26	29.0000	31.0700	29.0000	31.0700	+1.041%	7	3,975	-95.558%
2026-02-25	30.9000	31.5000	30.7200	30.7500	-12.766%	52	3,959	-95.512%
2026-02-24	36.8200	37.3000	35.2000	35.2500	-5.521%	18	3,959	-96.085%
2026-02-23	34.2000	37.3500	34.2000	37.3100	+17.475%	130	3,949	-96.301%
2026-02-20	32.4500	32.4500	30.4000	31.7600	+0.031%	21	3,901	-95.655%
2026-02-19	30.5000	31.7500	30.5000	31.7500	+6.544%	22	3,884	-95.654%
2026-02-18	29.9200	29.9200	29.8000	29.8000	-6.289%	23	3,875	-95.369%
2026-02-17	33.3200	33.5100	31.6500	31.8000	+1.695%	43	3,874	-95.660%
2026-02-13	30.4700	31.7700	30.3100	31.2700	+2.862%	39	3,884	-95.587%
2026-02-12	30.1500	30.5000	29.3700	30.4000	+3.016%	14	3,884	-95.461%
2026-02-11	26.1500	29.7800	26.1500	29.5100	+16.871%	62	3,872	-95.324%
2026-02-10	24.9700	25.2500	24.0400	25.2500	-1.019%	7	3,890	-94.535%
2026-02-09	28.0800	28.0800	25.5100	25.5100	-18.237%	214	3,892	-94.590%
2026-02-06	32.2200	33.2400	31.2000	31.2000	-8.504%	90	3,685	-95.577%
2026-02-05	27.9000	34.1500	27.9000	34.1000	+40.619%	2,269	3,652	-95.953%
2026-02-04	25.5000	25.8500	24.0000	24.2500	-8.421%	16	1,425	-94.309%
2026-02-03	23.8800	26.7400	23.8000	26.4800	+22.593%	75	1,415	-94.789%
2026-02-02	22.0500	22.3000	20.6500	21.6000	-2.262%	275	1,394	-93.611%
2026-01-30	20.0000	22.1000	19.9900	22.1000	+6.352%	17	1,218	-93.756%
2026-01-29	19.9000	24.0000	18.1600	20.7800	+67.581%	167	1,210	-93.359%
2026-01-28	12.1000	12.6000	12.1000	12.4000	+2.905%	23	1,104	-88.871%
2026-01-27	12.4000	12.4000	11.5000	12.0500	-9.738%	38	1,093	-88.548%
2026-01-26	13.5000	13.5000	13.3300	13.3500	-3.957%	4	1,093	-89.663%
2026-01-23	14.2000	14.2000	13.5200	13.9000	-16.012%	46	1,093	-90.072%
2026-01-22	16.8300	16.8300	16.1000	16.5500	-8.209%	499	1,110	-91.662%
2026-01-21	16.3500	19.4000	16.3500	18.0300	+12.336%	19	789	-92.346%
2026-01-20	15.2000	16.0500	14.8000	16.0500	+7.143%	8	792	-91.402%
2026-01-16	15.6500	15.6500	14.9800	14.9800	-5.190%	2	784	-90.788%
2026-01-15	15.0700	15.8000	15.0700	15.8000	+3.268%	17	784	-91.266%
2026-01-14	14.6500	15.5500	14.6500	15.3000	+9.599%	9	779	-90.980%
2026-01-13	13.8700	13.9600	13.8700	13.9600	+18.305%	2	772	-90.115%
2026-01-12	11.9500	11.9500	11.7400	11.8000	-5.600%	14	770	-88.305%
2026-01-09	12.5000	12.5000	12.5000	12.5000	-0.080%	1	770	-88.960%
2026-01-08	12.5100	12.5100	12.5100	12.5100	+5.570%	3	769	-88.969%
2026-01-07	11.9000	11.9000	11.8500	11.8500	-9.195%	21	766	-88.354%
2026-01-06	13.0500	13.0500	13.0500	13.0500	+3.489%	6	786	-89.425%
2026-01-05	13.5000	13.5000	12.6100	12.6100	-9.929%	6	790	-89.056%
2026-01-02	13.4000	14.1500	13.4000	14.0000	+20.172%	29	790	-90.143%
2025-12-31	11.6500	11.6500	11.6500	11.6500	+4.484%	2	775	-88.155%
2025-12-30	11.2000	11.2000	11.1400	11.1500	-3.128%	6	775	-87.623%
2025-12-29	11.5100	11.5100	11.5100	11.5100	-4.163%	1	779	-88.010%
2025-12-24	12.0100	12.0100	12.0100	12.0100	+2.562%	1	779	-88.510%
2025-12-23	11.9200	11.9200	11.7000	11.7100	-5.565%	8	779	-88.215%
2025-12-22	12.4200	12.4200	12.4000	12.4000	-3.125%	50	780	-88.871%
2025-12-19	12.7000	12.8000	12.7000	12.8000	+6.312%	2	800	-89.219%
2025-12-18	12.0400	12.0400	12.0400	12.0400	-14.000%	3	800	-88.538%
2025-12-17	13.9700	14.0000	13.6000	14.0000	-3.448%	3	799	-90.143%
2025-12-16	14.5000	14.5000	14.5000	14.5000	-0.344%	1	800	-90.483%
2025-12-15	14.5500	14.5500	14.5500	14.5500	-2.086%	1	799	-90.515%
2025-12-12	14.8600	14.8600	14.8600	14.8600	+4.795%	1	798	-90.713%
2025-12-11	14.1800	14.1800	14.1800	14.1800	-2.810%	9	797	-90.268%
2025-12-10	14.5000	14.5900	14.5000	14.5900	+12.664%	2	797	-90.541%
2025-12-09	12.9500	12.9500	12.9500	12.9500	-8.803%	1	796	-89.344%
2025-12-05	14.2000	14.2000	14.2000	14.2000	-2.939%	1	796	-90.282%
2025-12-04	14.5000	14.6300	14.5000	14.6300	+6.400%	6	795	-90.567%
2025-12-03	15.1000	15.1000	13.7500	13.7500	+10.887%	13	791	-89.964%
2025-12-02	12.9000	12.9000	12.4000	12.4000	-5.703%	2	790	-88.871%
2025-11-28	13.1500	13.1500	13.1500	13.1500	-0.076%	1	789	-89.506%
2025-11-26	13.2400	13.2400	13.1600	13.1600	-8.611%	9	785	-89.514%
2025-11-25	14.9500	14.9500	14.4000	14.4000	-5.636%	6	785	-90.417%
2025-11-24	15.2000	15.2600	15.2000	15.2600	-4.625%	22	779	-90.957%
2025-11-21	16.2700	17.4500	16.0000	16.0000	0.000%	10	758	-91.375%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+12.835%	5	754	-91.375%
2025-11-19	14.4500	14.4500	14.1700	14.1800	+1.286%	37	749	-90.268%
2025-11-18	14.4000	14.4000	14.0000	14.0000	+12.000%	27	737	-90.143%
2025-11-06	11.8000	13.0100	11.8000	12.5000	+15.634%	41	714	-88.960%
2025-11-04	10.8100	10.8100	10.8100	10.8100	+0.746%	1	679	-87.234%
2025-10-31	10.7300	10.7300	10.7300	10.7300	+13.665%	1	680	-87.139%
2025-10-30	9.4400	9.4400	9.4400	9.4400	+7.273%	2	680	-85.381%
2025-10-27	8.9500	9.0100	8.8000	8.8000	-12.176%	269	435	-84.318%
2025-10-22	9.6700	10.0200	9.6700	10.0200	-15.085%	6	435	-86.228%
2025-10-10	10.7500	11.8000	10.7500	11.8000	+9.767%	5	429	-88.305%
2025-10-09	10.7000	10.7500	10.3600	10.7500	+8.586%	5	424	-87.163%
2025-10-07	9.9000	9.9000	9.9000	9.9000	+1.747%	1	420	-86.061%
2025-10-06	9.7300	9.7300	9.7300	9.7300	-9.065%	13	420	-85.817%
2025-10-02	10.7000	10.7000	10.7000	10.7000	+6.468%	1	407	-87.103%
2025-10-01	10.1500	10.1500	10.0500	10.0500	+3.289%	3	406	-86.269%
2025-09-30	9.8500	10.1000	9.7300	9.7300	-0.613%	9	406	-85.817%
2025-09-29	9.7900	9.7900	9.7900	9.7900	-5.227%	1	406	-85.904%
2025-09-26	10.3300	10.3300	10.3300	10.3300	-3.458%	15	405	-86.641%
2025-09-25	10.9800	10.9800	10.7000	10.7000	-0.093%	22	390	-87.103%
2025-09-24	10.7100	10.7100	10.7100	10.7100	+6.040%	11	370	-87.115%
2025-09-22	10.1000	10.1000	10.1000	10.1000	-6.568%	25	359	-86.337%
2025-09-18	10.8100	10.8100	10.8100	10.8100	-1.279%	1	336	-87.234%
2025-09-16	10.9500	10.9500	10.9500	10.9500	+0.922%	3	336	-87.397%
2025-09-12	11.1500	11.1500	10.8500	10.8500	-8.051%	8	336	-87.281%
2025-09-11	11.7000	11.8000	11.5200	11.8000	-2.075%	6	332	-88.305%
2025-09-10	12.0500	12.0500	12.0500	12.0500	+0.837%	2	333	-88.548%
2025-09-09	11.7000	12.0000	11.7000	11.9500	-2.049%	6	333	-88.452%
2025-09-08	12.0000	12.2500	12.0000	12.2000	-6.154%	7	333	-88.689%
2025-09-05	12.1000	13.0000	12.1000	13.0000	+13.537%	2	330	-89.385%
2025-09-04	11.4200	11.4500	11.4200	11.4500	+2.968%	5	330	-87.948%
2025-08-29	11.5500	11.5500	11.1000	11.1200	+3.442%	14	323	-87.590%
2025-08-28	10.7800	10.7800	10.7500	10.7500	-8.276%	6	323	-87.163%
2025-08-27	11.7200	11.7200	11.7200	11.7200	-4.327%	1	323	-88.225%
2025-08-26	12.2500	12.2500	12.2500	12.2500	+9.865%	1	323	-88.735%
2025-08-25	11.1500	11.1500	11.1500	11.1500	-7.469%	10	323	-87.623%
2025-08-20	12.0500	12.0500	12.0500	12.0500	+3.433%	78	313	-88.548%
2025-08-19	12.0000	12.0000	11.6500	11.6500	+13.659%	5	391	-88.155%
2025-08-14	10.2500	10.2500	10.2500	10.2500	+7.555%	1	393	-86.537%
2025-08-12	9.8000	9.8000	9.5300	9.5300	-3.640%	4	393	-85.519%
2025-08-06	9.8900	9.8900	9.8900	9.8900	+5.775%	1	395	-86.047%
2025-08-04	9.6500	9.6500	9.3500	9.3500	-14.845%	2	394	-85.241%
2025-08-01	10.5800	11.1200	10.5800	10.9800	+16.190%	12	394	-87.432%
2025-07-31	8.5700	9.4500	8.5700	9.4500	-16.372%	10	390	-85.397%
2025-07-29	11.3000	11.3000	11.3000	11.3000	+0.444%	2	390	-87.788%
2025-07-28	11.3400	11.3400	11.2500	11.2500	+0.178%	3	390	-87.733%
2025-07-24	11.3800	11.3800	11.2300	11.2300	-8.550%	3	388	-87.711%
2025-07-22	12.3300	12.3400	12.1500	12.2800	+5.408%	4	388	-88.762%
2025-07-18	11.6900	11.6900	11.6500	11.6500	+0.258%	2	389	-88.155%
2025-07-17	11.6900	11.6900	11.6200	11.6200	-5.528%	2	388	-88.124%
2025-07-16	12.3000	12.3000	12.3000	12.3000	-4.280%	1	389	-88.780%
2025-07-14	12.8500	12.8500	12.8500	12.8500	+2.965%	1	390	-89.261%
2025-07-11	12.4800	12.4800	12.4800	12.4800	-0.795%	1	389	-88.942%
2025-07-10	12.5500	12.5800	12.5500	12.5800	-0.475%	2	389	-89.030%
2025-07-09	12.3100	12.9500	12.3100	12.6400	-5.105%	12	391	-89.082%
2025-07-08	13.5000	13.5000	13.3200	13.3200	-1.697%	5	395	-89.640%
2025-07-07	13.5000	13.5500	13.3000	13.5500	+1.119%	8	399	-89.815%
2025-07-03	13.4900	13.4900	13.4000	13.4000	-3.666%	2	402	-89.701%
2025-06-30	14.1000	14.1000	13.9000	13.9100	-6.014%	5	410	-90.079%
2025-06-27	14.7000	14.8000	14.7000	14.8000	-2.116%	3	413	-90.676%
2025-06-26	15.2200	15.2400	15.1200	15.1200	-1.305%	3	414	-90.873%
2025-06-25	15.3900	15.3900	15.3200	15.3200	-1.289%	2	414	-90.992%
2025-06-24	15.5200	15.5200	15.5200	15.5200	-12.563%	1	414	-91.108%
2025-06-20	17.9400	17.9400	17.7500	17.7500	-1.389%	8	415	-92.225%
2025-06-17	18.0000	18.0000	18.0000	18.0000	+0.446%	1	415	-92.333%
2025-06-13	18.2500	18.2500	17.9200	17.9200	+0.844%	30	414	-92.299%
2025-06-12	18.0000	18.0000	17.7700	17.7700	+0.226%	2	417	-92.234%
2025-06-11	17.7900	17.8400	17.7000	17.7300	-5.691%	5	417	-92.217%
2025-06-10	18.7000	18.8400	18.6500	18.8000	+1.732%	7	418	-92.660%
2025-06-09	18.5900	18.5900	18.4800	18.4800	-3.800%	2	418	-92.532%
2025-06-05	19.5900	19.5900	18.8900	19.2100	-2.783%	24	418	-92.816%
2025-06-04	20.0000	20.0000	19.7600	19.7600	-2.899%	23	438	-93.016%
2025-06-03	20.7000	20.7000	20.2000	20.3500	-3.049%	23	457	-93.219%
2025-06-02	21.3400	21.3400	20.9900	20.9900	-3.716%	12	467	-93.425%
2025-05-30	21.8000	21.8000	21.8000	21.8000	-0.229%	2	462	-93.670%
2025-05-29	21.8500	21.8500	21.8500	21.8500	+0.460%	1	463	-93.684%
2025-05-28	21.7500	21.7500	21.7500	21.7500	+1.163%	30	462	-93.655%
2025-05-27	21.4500	21.5800	21.4500	21.5000	-8.937%	4	492	-93.581%
2025-05-23	23.6100	23.6100	23.6100	23.6100	+4.933%	22	505	-94.155%
2025-05-22	22.5000	22.5000	22.5000	22.5000	-2.046%	2	505	-93.867%
2025-05-21	22.9700	22.9700	22.9700	22.9700	+5.367%	2	507	-93.992%
2025-05-20	21.8000	21.8000	21.8000	21.8000	+2.588%	1	509	-93.670%
2025-05-19	21.4500	21.4500	21.2500	21.2500	-5.219%	13	508	-93.506%
2025-05-16	22.8500	22.8500	22.4200	22.4200	+1.037%	4	500	-93.845%
2025-05-15	21.9000	22.1900	21.8000	22.1900	-2.633%	8	499	-93.781%
2025-05-14	23.0100	23.0100	22.6500	22.7900	-0.913%	9	503	-93.945%
2025-05-13	22.6000	23.1700	22.6000	23.0000	-5.037%	77	508	-94.000%
2025-05-12	24.0000	24.2200	24.0000	24.2200	-10.363%	41	547	-94.302%
2025-05-09	27.0200	27.0200	27.0200	27.0200	-1.745%	24	536	-94.893%
2025-05-08	27.5000	27.5000	27.5000	27.5000	-0.686%	20	536	-94.982%
2025-05-02	27.8300	27.8300	27.6900	27.6900	-4.550%	42	556	-95.016%
2025-05-01	28.3200	29.2000	28.0500	29.0100	-29.106%	85	577	-95.243%
2025-04-30	42.2900	42.2900	40.9200	40.9200	+1.337%	11	662	-96.628%
2025-04-28	39.9300	40.3800	39.9300	40.3800	-0.050%	5	661	-96.582%
2025-04-25	40.5600	40.5600	40.4000	40.4000	-0.444%	14	660	-96.584%
2025-04-24	42.0000	42.0000	40.5800	40.5800	-11.281%	6	667	-96.599%
2025-04-23	44.2700	45.7400	44.2700	45.7400	-12.038%	2	668	-96.983%
2025-04-22	52.0000	52.0000	52.0000	52.0000	+26.706%	5	668	-97.346%
2025-04-15	41.0400	41.0400	41.0400	41.0400	-7.065%	5	663	-96.637%
2025-04-11	43.9500	44.1600	43.9500	44.1600	-10.426%	4	658	-96.875%
2025-04-10	43.2400	49.3200	43.2400	49.3000	+20.156%	189	659	-97.201%
2025-04-09	43.3100	43.3100	41.0300	41.0300	-33.865%	65	483	-96.637%
2025-04-07	61.5000	62.0400	61.5000	62.0400	+16.049%	7	442	-97.776%
2025-04-04	52.7300	53.4600	49.7000	53.4600	+14.109%	44	442	-97.419%
2025-04-03	46.8600	46.8600	46.8500	46.8500	+10.730%	2	456	-97.054%
2025-04-02	41.8500	42.3100	41.8000	42.3100	+1.463%	21	436	-96.738%
2025-04-01	42.5000	42.5500	41.7000	41.7000	-9.150%	75	436	-96.691%
2025-03-31	45.9000	45.9000	45.9000	45.9000	+5.034%	1	411	-96.993%
2025-03-28	41.0000	43.7000	41.0000	43.7000	+23.272%	104	411	-96.842%
2025-03-25	35.8100	35.8100	35.4500	35.4500	-10.930%	21	423	-96.107%
2025-03-21	39.8000	39.8000	39.8000	39.8000	+3.055%	10	402	-96.533%
2025-03-20	38.6200	38.6200	38.6200	38.6200	-2.720%	3	402	-96.427%
2025-03-19	39.6000	39.7000	39.5500	39.7000	+1.121%	24	402	-96.524%
2025-03-17	39.2600	39.2600	39.2600	39.2600	-7.340%	1	398	-96.485%
2025-03-14	42.3700	42.3700	42.3700	42.3700	-0.071%	6	397	-96.743%
2025-03-12	42.0500	42.4000	41.9000	42.4000	-3.855%	55	397	-96.745%
2025-03-11	43.7400	44.1000	43.7400	44.1000	-1.694%	30	357	-96.871%
2025-03-10	43.9100	44.8600	43.9100	44.8600	+13.858%	3	352	-96.924%
2025-03-05	39.4000	39.4000	39.4000	39.4000	-5.129%	1	351	-96.497%
2025-03-04	41.5800	43.0000	41.4900	41.5300	+7.870%	34	351	-96.677%
2025-02-28	38.7700	38.7800	38.4000	38.5000	+2.667%	80	369	-96.416%
2025-02-27	37.5000	37.5000	37.5000	37.5000	+3.878%	1	349	-96.320%
2025-02-25	35.0500	36.1000	35.0500	36.1000	+20.333%	29	347	-96.177%
2025-02-21	30.0000	30.0000	30.0000	30.0000	-3.630%	10	347	-95.400%
2025-02-19	31.0000	31.1300	31.0000	31.1300	-0.384%	20	347	-95.567%
2025-02-14	31.5500	31.7500	31.1500	31.2500	+1.461%	26	327	-95.584%
2025-02-05	30.8000	30.8000	30.8000	30.8000	-0.324%	1	327	-95.519%
2025-02-04	30.9000	30.9000	30.9000	30.9000	-2.554%	5	327	-95.534%
2025-02-03	31.7100	31.7100	31.7100	31.7100	+4.653%	1	327	-95.648%
2025-01-30	29.2500	31.0000	29.2500	30.3000	+30.886%	33	327	-95.446%
2025-01-24	23.1500	23.1500	23.1500	23.1500	-3.542%	4	302	-94.039%
2025-01-22	24.7500	24.7500	24.0000	24.0000	-13.948%	3	302	-94.250%
2024-12-23	27.8900	27.8900	27.8900	27.8900	+4.067%	1	302	-95.052%
2024-12-19	26.8000	26.8000	26.8000	26.8000	+7.631%	1	302	-94.851%
2024-12-18	24.8600	24.9000	24.8600	24.9000	+6.410%	15	302	-94.458%
2024-12-12	23.4000	23.4000	23.4000	23.4000	-4.529%	1	302	-94.103%
2024-12-09	24.4500	24.5100	24.4500	24.5100	-2.931%	3	302	-94.370%
2024-12-06	25.3900	27.1500	24.6400	25.2500	-2.885%	80	304	-94.535%
2024-12-05	26.0000	26.0000	26.0000	26.0000	-2.622%	1	302	-94.692%
2024-12-04	26.7000	26.7000	26.7000	26.7000	-1.111%	1	301	-94.831%
2024-12-02	27.0000	27.0000	27.0000	27.0000	-12.987%	1	301	-94.889%
2024-11-22	31.7700	31.7700	31.0300	31.0300	-3.634%	8	300	-95.553%
2024-11-20	32.3000	32.3000	32.2000	32.2000	+1.931%	2	296	-95.714%
2024-11-18	31.5900	31.5900	31.5900	31.5900	+14.831%	3	296	-95.632%
2024-11-13	27.5100	27.5100	27.5100	27.5100	-2.585%	1	298	-94.984%
2024-11-12	28.9500	28.9500	28.2400	28.2400	+0.177%	16	298	-95.113%
2024-11-08	28.1900	28.1900	28.1900	28.1900	-16.844%	30	290	-95.105%
2024-11-01	35.0000	35.0000	33.9000	33.9000	-6.198%	6	290	-95.929%
2024-10-31	35.4500	36.1700	35.4500	36.1400	+24.406%	5	292	-96.182%
2024-10-30	29.0500	29.0500	29.0500	29.0500	-3.231%	1	290	-95.250%
2024-10-29	30.8000	30.8000	30.0000	30.0200	-3.659%	3	291	-95.403%
2024-10-28	31.1600	31.1600	31.1600	31.1600	-4.153%	1	290	-95.571%
2024-10-23	32.5100	32.5100	32.5100	32.5100	+2.104%	5	290	-95.755%
2024-10-22	31.8400	31.8400	31.8400	31.8400	-7.172%	2	290	-95.666%
2024-10-18	34.3000	34.3000	34.3000	34.3000	-1.606%	34	290	-95.977%
2024-10-16	36.0600	36.0600	34.8600	34.8600	-4.806%	6	278	-96.041%
2024-10-07	36.0000	36.6600	36.0000	36.6200	+2.091%	13	277	-96.232%
2024-10-03	35.8000	35.8700	35.8000	35.8700	+10.744%	3	276	-96.153%
2024-09-24	32.3900	32.3900	32.3900	32.3900	+3.317%	1	278	-95.739%
2024-09-17	31.7400	31.7400	30.5000	31.3500	-5.856%	5	277	-95.598%
2024-09-16	34.0900	34.0900	33.3000	33.3000	-0.150%	4	277	-95.856%
2024-09-13	32.8800	33.3500	32.8800	33.3500	-1.331%	12	276	-95.862%