Dark

MSFT20261218P385
MSFT Dec 18 2026 385.00 Put (MSFT261218P00385000)
option OPRA

EOD

Sep 29, 2026

1.44-13.253%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4500	1.4500	1.4400	1.4400	-13.253%	2	2,960	0.000%
2026-09-28	1.6600	1.6600	1.6600	1.6600	+19.424%	1	2,959	-13.253%
2026-09-25	1.4000	1.5000	1.3800	1.3900	-22.778%	45	2,959	+3.597%
2026-09-24	1.9500	2.0000	1.8000	1.8000	+0.559%	12	2,947	-20.000%
2026-09-23	1.8100	1.9000	1.7900	1.7900	-9.137%	25	2,937	-19.553%
2026-09-22	1.8800	2.0500	1.8800	1.9700	+1.546%	12	2,918	-26.904%
2026-09-21	1.9400	1.9400	1.9400	1.9400	-11.416%	10	2,918	-25.773%
2026-09-18	2.2800	2.2800	2.1900	2.1900	-2.232%	2	2,918	-34.247%
2026-09-17	2.2800	2.3100	2.2400	2.2400	-11.111%	4	2,917	-35.714%
2026-09-15	2.5200	2.5200	2.5200	2.5200	+14.027%	1	2,917	-42.857%
2026-09-14	2.3000	2.3600	2.2100	2.2100	-11.952%	9	2,917	-34.842%
2026-09-11	2.4900	2.5100	2.4900	2.5100	-14.041%	6	2,918	-42.629%
2026-09-10	3.0000	3.0000	2.8900	2.9200	-2.667%	26	2,920	-50.685%
2026-09-09	2.8300	3.0000	2.8300	3.0000	+3.806%	8	2,914	-52.000%
2026-09-08	2.8700	2.9100	2.8100	2.8900	+15.139%	80	2,917	-50.173%
2026-09-04	2.2400	2.5100	2.2400	2.5100	+20.673%	7	2,913	-42.629%
2026-09-03	2.1400	2.2400	2.0000	2.0800	-21.509%	240	2,913	-30.769%
2026-09-01	2.5000	2.7000	2.5000	2.6500	+12.766%	21	3,016	-45.660%
2026-08-31	2.3000	2.3500	2.3000	2.3500	-0.424%	11	3,014	-38.723%
2026-08-28	2.7200	2.7200	2.3500	2.3600	-19.728%	159	3,019	-38.983%
2026-08-27	3.4100	3.4100	2.9200	2.9400	-9.816%	152	3,034	-51.020%
2026-08-26	3.5500	3.5500	3.2600	3.2600	-15.979%	214	2,966	-55.828%
2026-08-25	4.2500	4.2500	3.8800	3.8800	-8.706%	71	2,822	-62.887%
2026-08-24	4.7800	4.7800	4.0500	4.2500	-13.265%	170	2,818	-66.118%
2026-08-21	6.3000	6.3000	4.5600	4.9000	-1.010%	15	2,686	-70.612%
2026-08-20	4.9500	4.9500	4.9500	4.9500	+6.452%	9	2,691	-70.909%
2026-08-19	4.3000	4.6500	4.3000	4.6500	-3.527%	12	2,691	-69.032%
2026-08-18	4.9000	4.9000	4.8200	4.8200	-5.490%	3	2,689	-70.124%
2026-08-17	4.0800	5.1000	4.0800	5.1000	+34.211%	288	2,687	-71.765%
2026-08-14	3.8000	3.8000	3.7500	3.8000	-5.000%	14	2,604	-62.105%
2026-08-13	4.2700	4.3000	4.0000	4.0000	-8.046%	59	2,614	-64.000%
2026-08-12	4.2500	4.4000	4.2500	4.3500	+4.819%	31	2,582	-66.897%
2026-08-11	4.2000	4.2000	4.1500	4.1500	+2.469%	10	2,574	-65.301%
2026-08-10	4.5700	4.8000	3.9300	4.0500	-19.000%	29	2,572	-64.444%
2026-08-07	5.0000	5.0000	4.6100	5.0000	-8.425%	20	2,580	-71.200%
2026-08-06	5.9400	5.9400	5.4600	5.4600	-5.699%	23	2,589	-73.626%
2026-08-05	5.4000	6.1500	5.4000	5.7900	+1.937%	29	2,593	-75.130%
2026-08-04	6.5000	6.5000	5.6800	5.6800	-11.250%	253	2,591	-74.648%
2026-08-03	7.3000	7.3000	6.1400	6.4000	-27.847%	71	2,581	-77.500%
2026-07-31	10.7000	10.9000	8.8700	8.8700	-17.103%	764	2,626	-83.766%
2026-07-30	14.0000	14.0000	10.4900	10.7000	-60.734%	137	2,464	-86.542%
2026-07-29	30.5200	30.8300	26.4400	27.2500	-7.596%	47	2,496	-94.716%
2026-07-28	29.9500	29.9500	27.0500	29.4900	+0.306%	79	2,498	-95.117%
2026-07-27	29.9000	30.8100	29.4000	29.4000	-14.410%	74	2,503	-95.102%
2026-07-24	33.8200	35.9200	33.5000	34.3500	-3.862%	50	2,520	-95.808%
2026-07-23	32.0000	37.7400	32.0000	35.7300	+7.718%	32	2,533	-95.970%
2026-07-22	32.9000	33.4800	32.6200	33.1700	+13.869%	32	2,524	-95.659%
2026-07-21	29.1000	29.1500	29.1000	29.1300	+3.225%	40	2,512	-95.057%
2026-07-20	32.9000	32.9000	27.9000	28.2200	-9.840%	19	2,495	-94.897%
2026-07-17	30.7000	33.0000	30.7000	31.3000	+8.681%	37	2,503	-95.399%
2026-07-16	30.6800	30.6800	27.7500	28.8000	-7.692%	37	2,491	-95.000%
2026-07-15	33.3000	33.4200	30.4000	31.2000	-12.212%	63	2,492	-95.385%
2026-07-14	38.0500	38.0500	34.5800	35.5400	+7.534%	21	2,497	-95.948%
2026-07-13	34.5900	34.7000	32.0400	33.0500	-6.665%	32	2,496	-95.643%
2026-07-10	33.8300	35.6000	33.8300	35.4100	-4.991%	312	2,492	-95.933%
2026-07-09	38.8700	38.8700	37.2700	37.2700	+4.398%	4	2,493	-96.136%
2026-07-08	36.0000	36.4500	35.6000	35.7000	+6.408%	42	2,491	-95.966%
2026-07-07	31.9000	33.5500	31.9000	33.5500	-5.226%	17	2,481	-95.708%
2026-07-06	34.6700	37.0500	34.6700	35.4000	+4.548%	100	2,482	-95.932%
2026-07-02	36.0000	36.0000	33.5000	33.8600	-5.814%	31	2,459	-95.747%
2026-07-01	39.6800	39.8000	34.8000	35.9500	-13.059%	50	2,459	-95.994%
2026-06-30	42.9500	42.9500	41.3500	41.3500	-5.916%	19	2,443	-96.518%
2026-06-29	40.1000	44.3100	39.2000	43.9500	0.000%	38	2,433	-96.724%
2026-06-26	50.0500	50.2300	42.7500	43.9500	-16.062%	12	2,447	-96.724%
2026-06-25	49.0300	54.0200	48.9200	52.3600	+22.882%	15	2,446	-97.250%
2026-06-24	37.9500	42.6100	37.9500	42.6100	+7.873%	112	2,445	-96.621%
2026-06-23	39.8400	40.3400	38.8500	39.5000	-5.435%	59	2,442	-96.354%
2026-06-22	40.4700	42.8300	40.4700	41.7700	+12.376%	31	2,392	-96.553%
2026-06-18	37.7700	39.4000	37.1700	37.1700	-2.696%	102	2,343	-96.126%
2026-06-17	32.9500	38.2000	32.9200	38.2000	+24.755%	39	2,343	-96.230%
2026-06-16	31.4500	31.8500	30.6200	30.6200	+5.043%	15	2,343	-95.297%
2026-06-15	29.8000	29.8000	28.1000	29.1500	-13.501%	146	2,344	-95.060%
2026-06-12	36.1400	37.2000	33.6000	33.7000	-3.438%	183	2,200	-95.727%
2026-06-11	31.7100	35.4000	31.7100	34.9000	+19.931%	278	2,194	-95.874%
2026-06-10	28.2000	29.1000	28.2000	29.1000	+3.559%	37	2,121	-95.052%
2026-06-09	25.9100	28.2500	25.5000	28.1000	+13.444%	162	2,149	-94.875%
2026-06-08	24.0500	24.8500	23.8700	24.7700	+2.780%	90	1,999	-94.187%
2026-06-05	20.6000	24.1000	20.6000	24.1000	+22.397%	14	1,974	-94.025%
2026-06-04	19.5300	20.0600	19.4000	19.6900	-5.017%	49	1,976	-92.687%
2026-06-03	18.3000	20.8400	18.3000	20.7300	+21.941%	19	1,946	-93.054%
2026-06-02	16.5300	17.3000	16.5300	17.0000	+27.246%	11	1,940	-91.529%
2026-06-01	12.5100	14.0500	12.4200	13.3600	-15.175%	65	1,940	-89.222%
2026-05-29	18.0000	18.0000	15.4500	15.7500	-19.643%	99	1,966	-90.857%
2026-05-28	21.2200	21.2200	19.5700	19.6000	-15.916%	75	2,035	-92.653%
2026-05-27	23.4000	23.7300	23.1500	23.3100	+3.600%	46	2,016	-93.822%
2026-05-26	21.9000	23.0000	21.7000	22.5000	+4.603%	20	1,990	-93.600%
2026-05-22	21.7500	21.9500	21.5100	21.5100	-0.417%	12	1,983	-93.305%
2026-05-21	22.5500	22.5500	21.6000	21.6000	-1.054%	2	1,983	-93.333%
2026-05-20	22.7000	22.7000	21.8300	21.8300	+9.150%	103	1,983	-93.404%
2026-05-19	19.9500	20.0000	19.9500	20.0000	-6.103%	52	1,853	-92.800%
2026-05-18	22.1000	23.0500	21.3000	21.3000	+1.332%	35	1,853	-93.239%
2026-05-15	21.4800	21.4800	21.0200	21.0200	-17.179%	12	1,853	-93.149%
2026-05-14	27.2200	27.2200	25.3800	25.3800	-4.045%	4	1,862	-94.326%
2026-05-13	26.4200	27.2200	26.4200	26.4500	+7.959%	13	1,858	-94.556%
2026-05-12	24.5000	24.7400	24.3600	24.5000	+1.449%	42	1,858	-94.122%
2026-05-11	23.9500	24.4200	23.9500	24.1500	+5.091%	18	1,858	-94.037%
2026-05-08	22.4000	22.9800	22.2800	22.9800	+9.533%	114	1,845	-93.734%
2026-05-07	19.9000	20.9800	19.2500	20.9800	-6.339%	45	1,795	-93.136%
2026-05-06	22.1500	22.7000	21.6500	22.4000	-5.525%	7	1,779	-93.571%
2026-05-05	23.8300	23.9400	23.7100	23.7100	+4.449%	53	1,779	-93.927%
2026-05-04	22.8100	22.8500	22.4100	22.7000	+0.889%	90	1,748	-93.656%
2026-05-01	22.9300	23.3000	22.5000	22.5000	-10.000%	34	1,679	-93.600%
2026-04-30	27.5000	28.4000	25.0000	25.0000	+7.666%	119	1,679	-94.240%
2026-04-29	23.2500	23.2500	23.2000	23.2200	+5.882%	21	1,660	-93.798%
2026-04-28	22.7500	22.7500	21.8000	21.9300	-4.859%	4	1,665	-93.434%
2026-04-27	24.2000	24.2000	22.8500	23.0500	-6.301%	24	1,665	-93.753%
2026-04-24	24.6000	24.6000	24.6000	24.6000	-5.239%	1	1,668	-94.146%
2026-04-23	23.0000	26.1100	23.0000	25.9600	+27.380%	7	1,668	-94.453%
2026-04-22	21.9900	21.9900	20.3800	20.3800	-10.418%	27	1,667	-92.934%
2026-04-21	23.0000	23.0000	22.2000	22.7500	-7.143%	14	1,675	-93.670%
2026-04-20	23.6900	24.5000	23.6900	24.5000	+10.860%	8	1,675	-94.122%
2026-04-17	23.4800	23.4800	22.1000	22.1000	-12.371%	2	1,675	-93.484%
2026-04-16	25.0000	26.5500	25.0000	25.2200	-9.183%	20	1,676	-94.290%
2026-04-15	30.4000	30.4000	27.5300	27.7700	-17.474%	81	1,686	-94.815%
2026-04-14	34.9000	34.9000	33.6500	33.6500	-11.610%	15	1,751	-95.721%
2026-04-13	40.0500	40.1600	38.0700	38.0700	-10.885%	8	1,756	-96.217%
2026-04-10	42.1000	42.7500	42.0200	42.7200	+2.940%	112	1,753	-96.629%
2026-04-09	41.5000	41.5000	41.5000	41.5000	-0.240%	1	1,652	-96.530%
2026-04-08	36.1400	42.1500	36.1400	41.6000	-2.462%	101	1,652	-96.538%
2026-04-07	42.6500	42.6500	42.6500	42.6500	+2.278%	2	1,575	-96.624%
2026-04-06	41.7000	41.7000	41.7000	41.7000	-5.975%	1	1,577	-96.547%
2026-04-01	43.3600	44.3500	43.3600	44.3500	-6.533%	61	1,585	-96.753%
2026-03-31	47.4500	47.4500	47.4500	47.4500	-6.833%	1	1,561	-96.965%
2026-03-30	49.0000	50.9300	46.9000	50.9300	+1.192%	11	1,562	-97.173%
2026-03-27	49.2500	51.2000	49.2500	50.3300	+7.889%	33	1,561	-97.139%
2026-03-26	41.9900	46.6500	41.9900	46.6500	+8.086%	10	1,561	-96.913%
2026-03-25	41.5500	43.4800	41.5500	43.1600	+2.033%	12	1,570	-96.664%
2026-03-24	41.0500	42.3000	41.0500	42.3000	+13.710%	20	1,567	-96.596%
2026-03-23	36.2100	37.4800	36.2100	37.2000	-8.035%	18	1,552	-96.129%
2026-03-20	37.9700	40.4500	37.6500	40.4500	+14.784%	24	1,548	-96.440%
2026-03-19	34.7500	35.6000	34.7500	35.2400	+12.051%	19	1,544	-95.914%
2026-03-17	31.4500	31.4500	31.4500	31.4500	-2.752%	1	1,539	-95.421%
2026-03-16	33.4500	33.4500	32.3400	32.3400	-8.515%	3	1,540	-95.547%
2026-03-13	34.7500	35.3500	34.5500	35.3500	+13.410%	7	1,542	-95.926%
2026-03-12	31.8000	31.8000	31.1700	31.1700	-1.672%	21	1,538	-95.380%
2026-03-11	32.2000	32.5300	31.5800	31.7000	+0.190%	360	1,533	-95.457%
2026-03-10	31.6000	32.9500	31.4300	31.6400	+2.428%	19	1,459	-95.449%
2026-03-09	33.3200	33.4800	30.8900	30.8900	+0.948%	112	1,462	-95.338%
2026-03-06	30.6000	30.6000	30.6000	30.6000	-3.011%	2	1,438	-95.294%
2026-03-05	30.8900	32.3500	30.4400	31.5500	+1.610%	39	1,436	-95.436%
2026-03-04	32.6700	32.6700	31.0500	31.0500	-3.421%	3	1,441	-95.362%
2026-03-03	36.4000	36.4000	32.1500	32.1500	-14.083%	9	1,440	-95.521%
2026-03-02	37.4200	37.4200	37.4200	37.4200	+1.685%	1	1,440	-96.152%
2026-02-27	37.4000	37.4000	36.4500	36.8000	+17.949%	6	1,439	-96.087%
2026-02-26	31.2000	31.2000	31.2000	31.2000	-6.334%	1	1,441	-95.385%
2026-02-25	34.0500	34.0500	33.3100	33.3100	-11.410%	5	1,440	-95.677%
2026-02-24	38.4300	38.4300	37.6000	37.6000	-4.738%	81	1,440	-96.170%
2026-02-23	37.5000	39.7500	37.5000	39.4700	+17.997%	58	1,392	-96.352%
2026-02-20	32.5100	33.7500	32.5100	33.4500	-0.742%	7	1,359	-95.695%
2026-02-19	32.4000	34.0500	32.4000	33.7000	-0.325%	38	1,360	-95.727%
2026-02-17	34.8200	34.8200	33.8100	33.8100	+0.986%	3	1,371	-95.741%
2026-02-13	33.4800	33.4800	33.4800	33.4800	+1.148%	10	1,371	-95.699%
2026-02-12	31.6000	33.4500	31.6000	33.1000	+20.364%	38	1,371	-95.650%
2026-02-10	27.5000	27.5000	27.5000	27.5000	-1.786%	1	1,334	-94.764%
2026-02-09	29.2500	29.2500	27.9500	28.0000	-18.841%	68	1,334	-94.857%
2026-02-06	35.8000	35.8000	33.3500	34.5000	-4.906%	20	1,317	-95.826%
2026-02-05	31.4300	36.2800	30.3200	36.2800	+37.164%	14	1,309	-96.031%
2026-02-04	26.4500	26.4500	26.4500	26.4500	-7.193%	2	1,298	-94.556%
2026-02-03	26.6000	28.5000	26.6000	28.5000	+18.750%	149	1,298	-94.947%
2026-02-02	22.6700	24.0000	22.6700	24.0000	+5.125%	7	1,152	-94.000%
2026-01-30	20.8300	22.8300	20.8300	22.8300	-2.644%	14	1,151	-93.693%
2026-01-29	21.8200	25.8000	21.8200	23.4500	+75.655%	28	1,142	-93.859%
2026-01-28	13.3000	13.3500	13.2000	13.3500	+2.692%	13	1,129	-89.213%
2026-01-27	12.5000	13.0500	12.4000	13.0000	-13.333%	38	1,127	-88.923%
2026-01-23	15.0000	15.0000	15.0000	15.0000	-16.060%	1	1,138	-90.400%
2026-01-22	17.8700	17.8700	17.8700	17.8700	-8.076%	4	1,139	-91.942%
2026-01-21	17.7000	19.4400	17.6500	19.4400	+14.690%	13	1,135	-92.593%
2026-01-20	16.3300	16.9500	16.3300	16.9500	+8.099%	7	1,136	-91.504%
2026-01-15	15.6800	15.6800	15.6800	15.6800	-4.098%	1	1,136	-90.816%
2026-01-14	16.3500	16.3500	16.3500	16.3500	+7.566%	1	1,135	-91.193%
2026-01-13	14.8100	15.2000	14.8100	15.2000	+17.829%	2	1,136	-90.526%
2026-01-12	12.9000	12.9000	12.9000	12.9000	-4.727%	16	1,135	-88.837%
2026-01-08	12.6500	13.5500	12.6500	13.5400	+9.458%	8	1,151	-89.365%
2025-12-31	12.3700	12.3700	12.3700	12.3700	-16.644%	1	1,150	-88.359%
2025-12-16	14.8400	14.8400	14.8400	14.8400	-7.250%	8	1,150	-90.296%
2025-12-10	16.0000	16.0000	16.0000	16.0000	+15.357%	5	1,146	-91.000%
2025-12-09	13.8500	13.8700	13.8500	13.8700	+1.612%	10	1,141	-89.618%
2025-12-08	14.2000	14.2000	13.6500	13.6500	-9.182%	6	1,135	-89.451%
2025-12-05	15.0400	15.0400	15.0300	15.0300	-3.839%	15	1,136	-90.419%
2025-12-04	15.6000	15.6300	15.6000	15.6300	+5.253%	6	1,121	-90.787%
2025-12-03	14.5500	14.8500	14.5500	14.8500	+7.609%	3	1,121	-90.303%
2025-11-28	13.8000	13.8000	13.8000	13.8000	-18.824%	1	1,120	-89.565%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-1.163%	1	1,121	-91.529%
2025-11-20	17.3000	17.3000	17.2000	17.2000	+10.825%	14	1,121	-91.628%
2025-11-19	15.5200	15.5200	15.5200	15.5200	+6.667%	2	1,130	-90.722%
2025-11-18	14.5500	14.5500	14.5500	14.5500	+9.398%	1	1,130	-90.103%
2025-11-06	13.4900	13.5000	13.2900	13.3000	+14.853%	40	1,130	-89.173%
2025-11-05	11.5800	11.5800	11.5800	11.5800	+22.410%	1	1,094	-87.565%
2025-10-29	9.5500	9.5500	9.4600	9.4600	-7.255%	11	1,095	-84.778%
2025-10-24	10.3100	10.3100	10.2000	10.2000	-15.000%	3	1,097	-85.882%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+8.893%	6	1,096	-88.000%
2025-10-09	11.0200	11.0200	11.0200	11.0200	+3.474%	2	1,090	-86.933%
2025-10-01	10.6500	10.6500	10.6500	10.6500	+2.404%	1	1,092	-86.479%
2025-09-30	10.4000	10.4000	10.4000	10.4000	-1.887%	66	1,093	-86.154%
2025-09-22	10.5000	10.7500	10.5000	10.6000	-4.933%	131	1,027	-86.415%
2025-09-19	11.1500	11.1500	11.1500	11.1500	-3.463%	1	903	-87.085%
2025-09-12	11.5500	11.5500	11.5500	11.5500	-11.562%	1	903	-87.532%
2025-09-10	12.9000	13.0600	12.9000	13.0600	+4.064%	2	904	-88.974%
2025-09-08	12.9000	12.9000	12.5500	12.5500	+12.054%	11	904	-88.526%
2025-08-28	11.2000	11.2000	11.2000	11.2000	-4.355%	1	904	-87.143%
2025-08-18	11.7500	11.7500	11.7100	11.7100	+12.272%	2	903	-87.703%
2025-08-13	10.4300	10.4300	10.4300	10.4300	+2.055%	1	904	-86.194%
2025-08-12	10.3000	10.3000	10.2200	10.2200	-14.405%	2	904	-85.910%
2025-08-07	11.8500	12.0800	11.7900	11.9400	+7.568%	144	903	-87.940%
2025-08-06	11.1000	11.1000	11.1000	11.1000	+16.842%	1	902	-87.027%
2025-07-31	9.5000	9.5000	9.5000	9.5000	-21.162%	3	901	-84.842%
2025-07-29	12.0000	12.0500	11.9000	12.0500	-8.155%	6	904	-88.050%
2025-07-22	12.9200	13.1400	12.9100	13.1200	+5.382%	8	908	-89.024%
2025-07-17	12.5400	12.5400	12.4500	12.4500	-6.742%	4	910	-88.434%
2025-07-16	13.3000	13.3500	13.2000	13.3500	-0.596%	12	910	-89.213%
2025-07-11	13.4300	13.4300	13.4300	13.4300	-1.250%	1	920	-89.278%
2025-07-09	13.5900	13.6000	13.5900	13.6000	-4.225%	2	921	-89.412%
2025-07-07	14.3900	14.3900	14.2000	14.2000	-0.141%	4	921	-89.859%
2025-07-03	14.3400	14.3400	14.2200	14.2200	-7.059%	2	921	-89.873%
2025-07-02	15.4400	15.4400	15.3000	15.3000	+4.437%	2	921	-90.588%
2025-06-30	14.8400	14.8400	14.6500	14.6500	-13.314%	3	921	-90.171%
2025-06-24	16.9500	16.9500	16.9000	16.9000	-10.106%	44	922	-91.479%
2025-06-20	18.9400	18.9400	18.8000	18.8000	-0.687%	8	945	-92.340%
2025-06-13	18.9300	18.9300	18.9300	18.9300	+1.230%	24	945	-92.393%
2025-06-11	18.7900	18.7900	18.7000	18.7000	-6.266%	2	957	-92.299%
2025-06-10	19.7900	19.9500	19.6500	19.9500	+0.504%	7	957	-92.782%
2025-06-06	19.8500	19.8500	19.8500	19.8500	-13.771%	2	957	-92.746%
2025-05-20	23.0200	23.0200	23.0200	23.0200	-3.601%	1	957	-93.745%
2025-05-15	23.8800	23.8800	23.8800	23.8800	-15.856%	1	958	-93.970%
2025-05-09	28.3400	28.3800	28.3400	28.3800	-3.633%	130	959	-94.926%
2025-05-05	29.4500	29.4500	29.4500	29.4500	+2.115%	100	948	-95.110%
2025-05-02	28.7000	28.8400	28.7000	28.8400	-5.597%	108	1,048	-95.007%
2025-05-01	29.9000	30.5500	29.9000	30.5500	-24.194%	2	1,049	-95.286%
2025-04-29	40.3000	40.3000	40.3000	40.3000	-2.066%	1	1,051	-96.427%
2025-04-28	41.1500	41.1500	41.1500	41.1500	-5.141%	1	1,051	-96.501%
2025-04-25	43.3800	43.3800	43.3800	43.3800	-19.067%	4	1,051	-96.680%
2025-04-22	53.6000	53.6000	53.6000	53.6000	-4.286%	10	1,051	-97.313%
2025-04-21	56.0000	56.0000	56.0000	56.0000	+9.955%	1	1,051	-97.429%
2025-04-10	50.9300	50.9300	50.9300	50.9300	+19.330%	5	1,050	-97.173%
2025-04-09	42.1100	42.6800	42.1100	42.6800	-27.966%	6	1,055	-96.626%
2025-04-07	63.7000	63.7000	56.5600	59.2500	+10.233%	3	1,050	-97.570%
2025-04-04	55.1400	55.1400	53.7500	53.7500	+22.242%	6	1,051	-97.321%
2025-04-02	43.9800	43.9800	43.9700	43.9700	-9.078%	2	1,051	-96.725%
2025-03-31	48.5200	48.5200	48.3600	48.3600	+14.733%	51	1,051	-97.022%
2025-03-28	41.0000	42.2500	41.0000	42.1500	+9.623%	204	1,072	-96.584%
2025-03-26	38.4500	38.4500	38.4500	38.4500	-5.829%	1	975	-96.255%
2025-03-20	40.8300	40.8300	40.8300	40.8300	-2.901%	1	976	-96.473%
2025-03-14	42.0400	42.0500	42.0400	42.0500	-10.418%	40	975	-96.576%
2025-03-10	46.9400	46.9400	46.9400	46.9400	+6.103%	1	972	-96.932%
2025-03-04	44.1000	44.2400	44.1000	44.2400	+8.352%	2	969	-96.745%
2025-02-28	40.9900	40.9900	40.8300	40.8300	+6.773%	40	969	-96.473%
2025-02-27	38.1800	38.2400	38.1800	38.2400	+6.075%	2	973	-96.234%
2025-02-26	36.0500	36.0500	36.0500	36.0500	-5.132%	20	972	-96.006%
2025-02-25	37.9300	38.0000	37.3700	38.0000	+23.097%	28	972	-96.211%
2025-02-20	30.8700	30.8700	30.8700	30.8700	-4.634%	2	962	-95.335%
2025-02-05	33.3000	33.3000	32.3700	32.3700	-4.231%	21	962	-95.551%
2025-02-03	34.0500	34.0500	33.8000	33.8000	+6.962%	12	962	-95.740%
2025-01-31	31.6000	31.6000	31.6000	31.6000	-1.924%	20	970	-95.443%
2025-01-30	31.0000	32.4500	31.0000	32.2200	+29.138%	325	657	-95.531%
2025-01-28	25.9900	25.9900	24.9500	24.9500	-8.272%	28	657	-94.228%
2025-01-27	27.2000	27.2000	27.2000	27.2000	+8.108%	1	657	-94.706%
2025-01-22	25.1600	25.1600	25.1600	25.1600	-13.152%	1	657	-94.277%
2025-01-17	28.9700	28.9700	28.9700	28.9700	+5.923%	46	658	-95.029%
2024-12-26	27.6000	27.6000	27.3500	27.3500	-3.357%	3	658	-94.735%
2024-12-18	26.5800	28.3000	26.5800	28.3000	+12.079%	2	658	-94.912%
2024-12-11	25.2700	25.2700	25.2500	25.2500	-4.356%	2	656	-94.297%
2024-12-10	26.4300	26.4300	26.4000	26.4000	+1.227%	2	655	-94.545%
2024-12-09	26.8000	26.8000	25.6500	26.0800	-1.585%	19	654	-94.479%
2024-12-05	26.5000	26.5000	26.5000	26.5000	-18.960%	1	654	-94.566%
2024-11-18	33.1000	33.1000	32.7000	32.7000	-1.654%	4	653	-95.596%
2024-11-15	33.9600	33.9600	33.2300	33.2500	+10.465%	504	652	-95.669%
2024-11-12	30.6000	30.6000	30.0500	30.1000	-17.421%	30	529	-95.216%
2024-11-01	36.4500	36.4500	36.4500	36.4500	-4.079%	4	499	-96.049%
2024-10-31	38.0200	38.0200	37.9000	38.0000	+15.152%	6	499	-96.211%
2024-10-25	33.0000	33.0000	33.0000	33.0000	-10.155%	2	497	-95.636%
2024-10-14	36.7300	36.7300	36.7300	36.7300	-1.765%	2	498	-96.079%
2024-10-07	37.3900	37.3900	37.3900	37.3900	-0.638%	1	499	-96.149%
2024-10-03	37.6300	37.6300	37.6300	37.6300	+13.686%	12	498	-96.173%
2024-09-17	33.1000	33.1000	33.1000	33.1000	-20.337%	4	510	-95.650%
2024-09-10	41.5500	41.5500	41.5500	41.5500	-3.372%	1	510	-96.534%
2024-09-09	43.3900	43.3900	43.0000	43.0000	-2.206%	2	509	-96.651%
2024-09-06	43.3300	43.9700	43.3300	43.9700	+4.616%	4	507	-96.725%
2024-09-05	40.1000	42.1300	40.1000	42.0300	+3.778%	8	505	-96.574%
2024-09-04	40.5000	40.5000	40.5000	40.5000	-1.220%	1	503	-96.444%
2024-09-03	39.9000	41.0000	39.9000	41.0000	+1.813%	2	502	-96.488%
2024-08-28	40.2700	40.2700	40.2700	40.2700	+7.244%	1	500	-96.424%
2024-08-22	37.5500	37.5500	37.5500	37.5500	+1.541%	1	500	-96.165%
2024-08-19	36.9800	36.9800	36.9800	36.9800	+1.454%	1	500	-96.106%
2024-08-15	36.9000	37.8500	36.2500	36.4500	-9.553%	606	501	-96.049%
2024-08-13	40.3000	40.3000	40.3000	40.3000	-7.886%	1	73	-96.427%
2024-08-12	44.2800	44.2800	43.7500	43.7500	-2.972%	3	73	-96.709%
2024-08-09	45.3600	45.7000	45.0900	45.0900	-1.765%	18	71	-96.806%
2024-08-08	46.8100	47.0300	45.7400	45.9000	+2.341%	6	66	-96.863%
2024-08-07	43.2000	44.8500	43.2000	44.8500	-3.174%	4	63	-96.789%
2024-08-06	46.9200	46.9200	46.3200	46.3200	-8.150%	3	61	-96.891%
2024-08-05	50.4300	50.4300	50.4300	50.4300	+12.996%	4	60	-97.145%
2024-08-02	44.6300	44.6300	44.6300	44.6300	+24.665%	1	56	-96.773%
2024-07-26	38.0000	38.0000	35.8000	35.8000	-5.789%	9	55	-95.978%
2024-07-25	38.0000	38.0000	38.0000	38.0000	+5.850%	3	53	-96.211%
2024-07-24	32.6800	35.9000	32.6800	35.9000	+9.786%	40	53	-95.989%
2024-07-17	32.7000	32.7000	32.7000	32.7000	+23.489%	2	53	-95.596%
2024-07-05	26.4800	26.4800	26.4800	26.4800	-3.709%	4	51	-94.562%
2024-07-03	27.5000	27.5000	27.5000	27.5000	-9.480%	1	51	-94.764%
2024-06-25	30.3800	30.3800	30.3800	30.3800	-2.628%	30	51	-95.260%
2024-06-12	31.2000	31.2000	31.2000	31.2000	-8.235%	1	51	-95.385%
2024-06-10	34.0000	34.0000	34.0000	34.0000	-16.277%	30	52	-95.765%
2024-05-31	38.0000	40.6800	38.0000	40.6100	+18.917%	6	37	-96.454%
2024-05-28	34.1500	34.1500	34.1500	34.1500	+1.910%	2	35	-95.783%
2024-05-23	33.5100	33.5100	33.5100	33.5100	-9.432%	4	33	-95.703%
2024-05-17	37.0000	37.0000	37.0000	37.0000	+3.874%	2	33	-96.108%
2024-05-16	35.6200	35.6200	35.6200	35.6200	-19.937%	3	33	-95.957%
2024-05-02	44.8500	44.8500	44.4900	44.4900	-1.418%	2	33	-96.763%
2024-05-01	45.8500	45.8500	45.1300	45.1300	+1.439%	3	31	-96.809%
2024-04-30	44.9000	44.9000	44.4900	44.4900	+2.229%	2	30	-96.763%
2024-04-29	43.5200	43.5200	43.5200	43.5200	+6.328%	1	28	-96.691%
2024-04-26	40.9300	40.9300	40.9300	40.9300	-9.085%	8	27	-96.482%
2024-04-25	45.0200	45.0200	45.0200	45.0200	-1.531%	1	25	-96.801%
2024-04-22	46.1700	46.1700	45.7200	45.7200	+1.173%	2	24	-96.850%
2024-04-19	45.2000	45.2000	45.1900	45.1900	+3.742%	2	24	-96.813%
2024-04-18	43.5600	43.5600	43.5600	43.5600	+9.091%	1	24	-96.694%
2024-04-16	39.9300	39.9300	39.9300	39.9300	+3.687%	2	23	-96.394%
2024-04-12	38.5100	38.5100	38.5100	38.5100	+1.476%	4	25	-96.261%
2024-04-01	37.9500	37.9500	37.9500	37.9500	+1.443%	1	23	-96.206%
2024-03-22	37.4100	37.4100	37.4100	37.4100	-17.816%	6	22	-96.151%
2024-03-06	45.5200	45.5200	45.5200	45.5200	+8.381%	1	20	-96.837%
2024-02-26	42.0000	42.0000	42.0000	42.0000	-4.000%	1	19	-96.571%
2024-02-15	43.7500	43.7500	43.7500	43.7500	+4.665%	2	19	-96.709%
2024-02-13	42.2000	42.2000	41.8000	41.8000	-3.263%	4	19	-96.555%
2024-02-05	43.3000	43.3000	43.2100	43.2100	-5.033%	12	19	-96.667%
2024-01-31	44.5000	45.5000	44.5000	45.5000	-2.840%	3	7	-96.835%
2024-01-23	46.8300	46.8300	46.8300	46.8300	+0.107%	1	5	-96.925%
2024-01-22	46.7800	46.7800	46.7800	46.7800	+0.451%	1	4	-96.922%
2024-01-19	46.5700	46.5700	46.5700	46.5700	-3.642%	1	3	-96.908%
2024-01-18	48.3300	48.3300	48.3300	48.3300	-3.955%	1	3	-97.020%
2024-01-16	47.2500	50.3200	47.2500	50.3200	-1.333%	4	2	-97.138%
2024-01-10	51.0000	51.0000	51.0000	51.0000	0.000%	1	1	-97.176%