Dark

MSFT20261218P390
MSFT Dec 18 2026 390.00 Put (MSFT261218P00390000)
option OPRA

EOD

Sep 29, 2026

1.65-1.786%(-0.03)694

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6100	1.7400	1.5600	1.6500	-1.786%	694	6,140	0.000%
2026-09-28	1.6800	1.6800	1.6800	1.6800	+3.067%	3	5,686	-1.786%
2026-09-25	1.7000	1.7000	1.4000	1.6300	-14.660%	114	5,686	+1.227%
2026-09-24	2.0800	2.1200	1.9100	1.9100	-7.729%	16	5,657	-13.613%
2026-09-23	2.0200	2.0700	1.9600	2.0700	-5.909%	44	5,667	-20.290%
2026-09-22	2.2300	2.3500	2.1900	2.2000	-1.786%	50	5,645	-25.000%
2026-09-21	2.4800	2.4800	2.1800	2.2400	-8.571%	19	5,613	-26.339%
2026-09-18	2.7400	2.7400	2.4500	2.4500	-3.922%	11	5,625	-32.653%
2026-09-17	2.5900	2.5900	2.5500	2.5500	-19.304%	3	5,620	-35.294%
2026-09-16	3.0000	3.1600	3.0000	3.1600	+15.751%	4	5,620	-47.785%
2026-09-15	2.6500	2.7300	2.6500	2.7300	+16.170%	2	5,620	-39.560%
2026-09-14	2.8400	2.8400	2.3200	2.3500	-15.771%	10	5,621	-29.787%
2026-09-11	2.9800	2.9800	2.7900	2.7900	-16.716%	75	5,623	-40.860%
2026-09-10	3.5100	3.5100	3.3500	3.3500	+4.688%	122	5,622	-50.746%
2026-09-09	3.1400	3.2000	3.1400	3.2000	0.000%	3	5,568	-48.438%
2026-09-08	3.2500	3.2800	3.1600	3.2000	+19.403%	99	5,570	-48.438%
2026-09-04	2.5800	2.6800	2.5700	2.6800	+16.017%	20	5,589	-38.433%
2026-09-03	2.4500	2.4500	2.2300	2.3100	-26.198%	38	5,589	-28.571%
2026-09-02	3.0900	3.1300	3.0800	3.1300	+4.333%	5	5,605	-47.284%
2026-09-01	3.1000	3.1000	3.0000	3.0000	+17.188%	4	5,603	-45.000%
2026-08-31	2.8000	2.8000	2.5600	2.5600	-1.538%	135	5,619	-35.547%
2026-08-28	3.0000	3.0000	2.6000	2.6000	-23.529%	90	5,711	-36.538%
2026-08-27	3.7300	3.7300	3.3000	3.4000	-10.526%	22	5,651	-51.471%
2026-08-26	4.4500	4.4500	3.8000	3.8000	-11.628%	33	5,658	-56.579%
2026-08-25	4.6000	4.6000	4.3000	4.3000	-6.926%	5	5,685	-61.628%
2026-08-24	5.3000	5.3000	4.5000	4.6200	-14.444%	965	5,687	-64.286%
2026-08-21	5.3800	5.5000	5.1000	5.4000	-3.571%	85	4,735	-69.444%
2026-08-20	5.2100	5.6000	5.2100	5.6000	+7.692%	69	4,691	-70.536%
2026-08-19	5.5000	5.5000	5.0000	5.2000	-5.455%	15	4,642	-68.269%
2026-08-18	5.4600	5.7000	5.3000	5.5000	-3.509%	21	4,645	-70.000%
2026-08-17	4.3200	5.7000	4.3200	5.7000	+33.489%	222	4,656	-71.053%
2026-08-14	4.4700	4.4700	4.1500	4.2700	-2.955%	6	4,574	-61.358%
2026-08-13	4.5000	4.8000	4.4000	4.4000	-11.111%	95	4,574	-62.500%
2026-08-12	4.5600	4.9500	4.5600	4.9500	+10.000%	217	4,525	-66.667%
2026-08-11	4.9000	4.9000	4.3500	4.5000	-3.226%	25	4,410	-63.333%
2026-08-10	4.9400	4.9400	4.2800	4.6500	-13.084%	19	4,415	-64.516%
2026-08-07	5.4500	5.5000	5.1600	5.3500	-10.833%	43	4,418	-69.159%
2026-08-06	6.6200	6.6200	6.0000	6.0000	-8.257%	28	4,413	-72.500%
2026-08-05	6.7400	6.7500	6.3500	6.5400	+5.484%	279	4,408	-74.771%
2026-08-04	7.7000	7.7000	6.2000	6.2000	-14.365%	123	4,412	-73.387%
2026-08-03	7.8800	7.9900	6.8500	7.2400	-25.896%	546	4,457	-77.210%
2026-07-31	11.1000	12.0000	9.7700	9.7700	-18.174%	451	4,493	-83.112%
2026-07-30	15.8900	16.3500	11.4900	11.9400	-63.542%	2,364	4,480	-86.181%
2026-07-29	33.0400	33.3700	29.1500	32.7500	+3.902%	219	2,935	-94.962%
2026-07-28	31.8800	31.8800	29.4400	31.5200	-0.316%	93	2,986	-94.765%
2026-07-27	33.1100	34.0400	31.6200	31.6200	-14.517%	148	2,943	-94.782%
2026-07-24	37.0500	38.5500	36.2400	36.9900	-5.275%	43	2,981	-95.539%
2026-07-23	35.7400	40.6000	35.7400	39.0500	+10.311%	105	2,993	-95.775%
2026-07-22	35.6400	36.5000	35.4000	35.4000	+14.194%	28	3,013	-95.339%
2026-07-21	31.2500	31.3200	30.9100	31.0000	+3.333%	9	3,000	-94.677%
2026-07-20	32.9500	32.9500	30.0000	30.0000	-11.243%	9	2,999	-94.500%
2026-07-17	33.8500	35.5000	33.2800	33.8000	+11.367%	64	2,994	-95.118%
2026-07-16	32.4100	34.0000	30.0000	30.3500	-10.287%	106	2,979	-94.563%
2026-07-15	35.6000	36.0200	32.9500	33.8300	-10.384%	36	3,009	-95.123%
2026-07-14	37.6500	38.2000	37.2500	37.7500	+9.167%	44	2,999	-95.629%
2026-07-13	36.1400	36.7700	34.5800	34.5800	-2.151%	18	3,019	-95.228%
2026-07-10	35.3400	35.3400	35.3400	35.3400	-7.487%	1	3,014	-95.331%
2026-07-09	42.0000	42.0000	38.2000	38.2000	-0.908%	38	3,013	-95.681%
2026-07-08	39.4100	39.4100	38.5500	38.5500	+10.935%	28	2,990	-95.720%
2026-07-07	35.6700	35.9500	34.2500	34.7500	-8.384%	9	2,990	-95.252%
2026-07-06	39.6000	39.6000	37.8800	37.9300	+5.215%	56	2,986	-95.650%
2026-07-02	37.3400	37.3400	36.0500	36.0500	-5.505%	26	2,935	-95.423%
2026-07-01	42.6500	42.6500	37.4700	38.1500	-15.784%	78	2,935	-95.675%
2026-06-30	46.5500	46.5500	44.5000	45.3000	-4.127%	44	2,928	-96.358%
2026-06-29	42.7400	47.2500	42.1500	47.2500	+5.117%	14	2,927	-96.508%
2026-06-26	52.7900	52.7900	44.9500	44.9500	-21.744%	211	2,931	-96.329%
2026-06-25	49.1200	57.4400	49.1200	57.4400	+26.939%	51	2,961	-97.127%
2026-06-24	42.2000	45.2500	42.1400	45.2500	+4.988%	44	2,952	-96.354%
2026-06-23	43.5600	43.5600	41.3600	43.1000	-3.255%	41	2,949	-96.172%
2026-06-22	42.2700	46.1500	40.9500	44.5500	+8.659%	10	2,918	-96.296%
2026-06-18	42.9000	42.9000	39.7000	41.0000	+1.160%	101	2,884	-95.976%
2026-06-17	35.6000	40.5300	35.4700	40.5300	+21.347%	45	2,884	-95.929%
2026-06-16	34.1200	34.5000	33.1500	33.4000	+7.051%	206	2,884	-95.060%
2026-06-15	32.7500	32.9000	30.4000	31.2000	-14.684%	235	2,882	-94.712%
2026-06-12	39.0000	40.0000	36.1600	36.5700	+2.581%	462	2,799	-95.488%
2026-06-11	34.9200	38.1000	34.3100	35.6500	+11.650%	433	2,610	-95.372%
2026-06-10	31.5600	31.9300	30.3000	31.9300	+5.939%	30	2,604	-94.832%
2026-06-09	26.9300	31.9600	26.9300	30.1400	+12.253%	187	2,586	-94.526%
2026-06-08	26.5000	27.2000	25.9000	26.8500	+5.377%	30	2,520	-93.855%
2026-06-05	21.7700	25.9000	21.6000	25.4800	+16.613%	328	2,523	-93.524%
2026-06-04	21.1400	21.8500	20.4500	21.8500	-2.368%	166	2,710	-92.449%
2026-06-03	19.6900	23.0000	19.6900	22.3800	+19.106%	41	2,683	-92.627%
2026-06-02	17.9600	19.0000	17.4500	18.7900	+29.586%	387	2,665	-91.219%
2026-06-01	13.6500	15.2300	13.6500	14.5000	-11.152%	48	2,426	-88.621%
2026-05-29	18.8400	18.8400	16.3200	16.3200	-23.380%	161	2,435	-89.890%
2026-05-28	23.2800	23.2800	20.7500	21.3000	-15.644%	179	2,431	-92.254%
2026-05-27	25.6700	25.7500	24.9000	25.2500	+1.406%	12	2,422	-93.465%
2026-05-26	24.1500	24.9000	24.1500	24.9000	+5.732%	3	2,422	-93.373%
2026-05-22	23.6000	23.6000	23.0000	23.5500	-1.009%	36	2,420	-92.994%
2026-05-21	23.8000	24.3000	23.7900	23.7900	+0.168%	40	2,411	-93.064%
2026-05-20	25.0500	26.2300	23.7500	23.7500	-0.503%	377	2,411	-93.053%
2026-05-19	21.8100	23.8700	21.8100	23.8700	+2.888%	4	2,294	-93.088%
2026-05-18	24.0800	24.7500	23.1000	23.2000	+1.399%	24	2,294	-92.888%
2026-05-15	25.1700	25.1700	22.3000	22.8800	-16.588%	59	2,294	-92.788%
2026-05-14	27.7000	27.7000	27.4300	27.4300	-3.822%	2	2,307	-93.985%
2026-05-13	28.8800	28.8800	28.1500	28.5200	+8.194%	3	2,306	-94.215%
2026-05-12	25.9500	26.9000	25.9500	26.3600	+2.210%	43	2,306	-93.741%
2026-05-11	26.1100	26.5000	25.7900	25.7900	+4.667%	23	2,306	-93.602%
2026-05-08	24.4300	25.0000	24.4100	24.6400	+10.000%	24	2,288	-93.304%
2026-05-07	21.3400	22.4000	21.3400	22.4000	-9.312%	6	2,294	-92.634%
2026-05-06	26.9600	26.9600	24.7000	24.7000	-4.338%	2	2,295	-93.320%
2026-05-05	25.5900	25.9600	25.5000	25.8200	+5.906%	38	2,297	-93.610%
2026-05-04	24.1500	24.6000	24.1500	24.3800	-2.480%	3	2,270	-93.232%
2026-05-01	27.1500	27.1500	24.1000	25.0000	-8.257%	59	2,259	-93.400%
2026-04-30	26.8000	31.0000	26.8000	27.2500	+7.073%	101	2,259	-93.945%
2026-04-29	24.6000	25.4500	24.2500	25.4500	+8.114%	113	2,184	-93.517%
2026-04-28	24.4000	24.6400	23.5400	23.5400	-5.802%	171	2,176	-92.991%
2026-04-27	26.0900	26.0900	24.6000	24.9900	+0.563%	128	2,016	-93.397%
2026-04-24	26.1400	26.2600	24.8500	24.8500	-11.250%	16	1,900	-93.360%
2026-04-23	25.4500	28.0000	25.3200	28.0000	+26.697%	378	1,857	-94.107%
2026-04-22	23.5900	23.5900	22.1000	22.1000	-6.830%	15	1,581	-92.534%
2026-04-21	24.5000	24.5000	23.7200	23.7200	-9.913%	3	1,589	-93.044%
2026-04-20	25.2600	26.5700	25.2600	26.3300	+4.692%	15	1,589	-93.733%
2026-04-17	25.4000	26.0000	23.7000	25.1500	-7.706%	89	1,588	-93.439%
2026-04-16	27.4900	28.5600	26.9500	27.2500	-8.187%	159	1,582	-93.945%
2026-04-15	33.2600	33.2600	29.0500	29.6800	-18.011%	46	1,562	-94.441%
2026-04-14	36.9000	37.4600	36.1300	36.2000	-10.174%	42	1,600	-95.442%
2026-04-13	42.0000	42.0000	40.3000	40.3000	-10.683%	90	1,572	-95.906%
2026-04-10	44.8200	45.1200	44.8200	45.1200	+1.851%	101	1,575	-96.343%
2026-04-08	37.4500	44.3000	37.4500	44.3000	-5.139%	30	1,515	-96.275%
2026-04-07	45.2800	46.7000	45.2800	46.7000	+5.086%	12	1,506	-96.467%
2026-04-06	44.4400	44.4400	44.4400	44.4400	-3.433%	1	1,496	-96.287%
2026-04-02	46.0200	46.0200	46.0200	46.0200	-2.189%	10	1,507	-96.415%
2026-04-01	47.0000	47.0500	47.0000	47.0500	+0.213%	20	1,507	-96.493%
2026-03-31	48.9500	48.9500	46.9500	46.9500	-11.798%	7	1,493	-96.486%
2026-03-30	53.1200	53.4500	49.7500	53.2300	-0.690%	31	1,493	-96.900%
2026-03-27	51.9500	54.1700	51.9500	53.6000	+10.152%	22	1,484	-96.922%
2026-03-26	44.8500	48.6600	44.8500	48.6600	+4.713%	18	1,483	-96.609%
2026-03-25	44.3200	46.5800	44.1500	46.4700	+3.152%	18	1,487	-96.449%
2026-03-24	40.4200	45.5200	40.4200	45.0500	+12.992%	178	1,479	-96.337%
2026-03-23	38.1900	40.2500	37.8500	39.8700	-5.633%	21	1,414	-95.862%
2026-03-20	40.5900	42.2500	39.7500	42.2500	+11.743%	472	1,409	-96.095%
2026-03-19	38.3000	38.3100	37.4600	37.8100	+2.884%	28	1,177	-95.636%
2026-03-18	34.8400	36.7500	34.7000	36.7500	+9.571%	68	1,220	-95.510%
2026-03-17	32.9700	34.2100	32.9700	33.5400	-2.500%	75	1,178	-95.081%
2026-03-16	35.0500	35.0500	34.4000	34.4000	-8.511%	4	1,169	-95.203%
2026-03-13	33.4000	37.6000	33.4000	37.6000	+9.302%	50	1,169	-95.612%
2026-03-11	34.3000	34.4000	34.0500	34.4000	+1.835%	6	1,151	-95.203%
2026-03-10	33.7800	33.7800	33.7800	33.7800	+0.386%	1	1,151	-95.115%
2026-03-09	35.1500	35.1500	33.6500	33.6500	-0.296%	6	1,151	-95.097%
2026-03-06	33.3500	33.7500	33.3500	33.7500	+0.446%	12	1,151	-95.111%
2026-03-05	34.8500	34.8500	33.5500	33.6000	+1.818%	55	1,161	-95.089%
2026-03-04	35.3000	35.3000	32.5500	33.0000	-3.509%	19	1,173	-95.000%
2026-03-03	39.7900	39.7900	34.2000	34.2000	-4.735%	57	1,160	-95.175%
2026-03-02	40.0000	40.0000	35.8000	35.9000	-8.301%	6	1,154	-95.404%
2026-02-27	39.3000	39.3000	38.0000	39.1500	+10.375%	25	1,157	-95.785%
2026-02-26	35.1500	35.6800	34.1400	35.4700	-0.225%	27	1,149	-95.348%
2026-02-25	37.5500	37.5500	35.1500	35.5500	-11.302%	21	1,146	-95.359%
2026-02-24	42.2600	42.2600	39.9500	40.0800	-4.571%	39	1,146	-95.883%
2026-02-23	39.0000	42.0000	38.6300	42.0000	+17.155%	30	1,143	-96.071%
2026-02-20	35.1300	35.8500	34.8500	35.8500	-1.376%	112	1,128	-95.397%
2026-02-19	34.6700	36.3500	34.6000	36.3500	+5.423%	36	1,208	-95.461%
2026-02-18	35.3500	35.3500	33.8400	34.4800	-7.684%	420	1,182	-95.215%
2026-02-17	37.8300	37.8300	37.3500	37.3500	+9.853%	15	901	-95.582%
2026-02-13	33.8400	35.9700	33.8400	34.0000	+2.102%	23	883	-95.147%
2026-02-12	34.7000	36.0500	33.3000	33.3000	-1.770%	6	883	-95.045%
2026-02-11	31.6000	33.9000	31.6000	33.9000	+17.301%	6	879	-95.133%
2026-02-10	28.0000	28.9000	28.0000	28.9000	-1.027%	25	879	-94.291%
2026-02-09	34.0100	34.0100	29.2000	29.2000	-17.700%	126	886	-94.349%
2026-02-06	35.6500	37.0000	35.3500	35.4800	-9.026%	255	947	-95.349%
2026-02-05	32.1800	39.0000	32.1800	39.0000	+36.746%	99	817	-95.769%
2026-02-04	28.5000	29.6200	27.7000	28.5200	-4.615%	8	776	-94.215%
2026-02-03	26.0400	30.9100	26.0400	29.9000	+19.600%	41	776	-94.482%
2026-02-02	24.3200	25.7000	23.8700	25.0000	+0.766%	25	771	-93.400%
2026-01-30	23.1000	25.5000	22.3000	24.8100	-0.760%	114	750	-93.349%
2026-01-29	23.4600	27.5200	23.4600	25.0000	+73.370%	111	645	-93.400%
2026-01-28	14.3000	14.4200	14.2500	14.4200	+3.369%	22	553	-88.558%
2026-01-27	14.0000	14.0500	13.5000	13.9500	-10.116%	28	544	-88.172%
2026-01-26	15.6000	15.6000	15.5100	15.5200	-3.362%	17	545	-89.369%
2026-01-23	15.7200	16.0600	15.7200	16.0600	-13.887%	3	558	-89.726%
2026-01-22	19.6900	19.6900	18.6500	18.6500	-14.567%	2	557	-91.153%
2026-01-21	18.9000	21.8300	18.9000	21.8300	+18.000%	107	555	-92.442%
2026-01-20	17.5300	18.5000	17.5300	18.5000	+13.846%	364	606	-91.081%
2026-01-16	16.7400	16.7400	16.2500	16.2500	-11.924%	4	609	-89.846%
2026-01-15	18.2100	18.4500	18.2000	18.4500	+11.145%	23	609	-91.057%
2026-01-14	16.6000	16.6000	16.6000	16.6000	+8.143%	5	590	-90.060%
2026-01-13	15.8800	15.8800	15.3500	15.3500	+13.452%	5	590	-89.251%
2026-01-12	13.6000	13.6000	13.5300	13.5300	-7.010%	7	585	-87.805%
2026-01-08	14.5500	14.5500	14.5500	14.5500	+5.588%	24	585	-88.660%
2026-01-07	13.7800	13.7800	13.7800	13.7800	-7.330%	1	585	-88.026%
2026-01-05	15.5000	15.5500	14.8700	14.8700	-6.301%	29	571	-88.904%
2026-01-02	15.8700	15.8700	15.8700	15.8700	+23.791%	1	571	-89.603%
2025-12-30	12.9000	12.9000	12.8200	12.8200	-4.257%	101	570	-87.129%
2025-12-26	13.4700	13.4700	13.3900	13.3900	-2.971%	5	616	-87.677%
2025-12-23	13.8200	13.8200	13.8000	13.8000	-8.061%	36	612	-88.043%
2025-12-19	15.0100	15.0100	15.0100	15.0100	-4.819%	1	580	-89.007%
2025-12-17	15.7700	15.7700	15.7700	15.7700	-2.954%	1	580	-89.537%
2025-12-11	16.3500	16.3500	16.2500	16.2500	-5.137%	3	581	-89.846%
2025-12-10	17.5400	17.5400	17.1300	17.1300	+16.849%	5	582	-90.368%
2025-12-09	14.6600	14.6600	14.6600	14.6600	+0.549%	1	579	-88.745%
2025-12-08	14.5800	14.5800	14.5800	14.5800	-8.186%	2	579	-88.683%
2025-12-03	16.6800	16.6800	15.8800	15.8800	-18.355%	5	579	-89.610%
2025-11-21	19.4500	19.4500	19.4500	19.4500	+17.665%	5	575	-91.517%
2025-11-19	16.5300	16.5300	16.5300	16.5300	+4.422%	2	570	-90.018%
2025-11-18	15.8300	15.8300	15.8300	15.8300	+28.178%	2	572	-89.577%
2025-11-11	12.4000	12.4000	12.3500	12.3500	-13.028%	12	570	-86.640%
2025-11-06	14.3000	14.3000	14.1900	14.2000	+11.811%	95	570	-88.380%
2025-11-05	12.3400	12.8500	12.3400	12.7000	+2.834%	10	503	-87.008%
2025-11-04	12.5500	12.5500	12.3500	12.3500	+9.292%	5	502	-86.640%
2025-10-30	10.6000	11.3000	10.6000	11.3000	+12.214%	6	500	-85.398%
2025-10-29	10.0700	10.0700	10.0700	10.0700	0.000%	9	496	-83.615%
2025-10-27	10.0700	10.0700	10.0700	10.0700	-8.120%	8	479	-83.615%
2025-10-24	10.9600	10.9600	10.9600	10.9600	-5.517%	1	479	-84.945%
2025-10-21	11.6000	11.6000	11.6000	11.6000	0.000%	11	480	-85.776%
2025-10-20	11.5800	11.6000	11.5800	11.6000	-8.082%	201	474	-85.776%
2025-10-14	12.6200	12.6200	12.6200	12.6200	+7.771%	1	274	-86.926%
2025-10-09	11.7100	11.7100	11.7100	11.7100	+3.628%	1	273	-85.909%
2025-09-30	11.3000	11.3000	11.3000	11.3000	0.000%	1	274	-85.398%
2025-09-29	11.3000	11.3000	11.3000	11.3000	-9.237%	1	274	-85.398%
2025-09-24	12.4500	12.4500	12.4500	12.4500	+4.271%	1	273	-86.747%
2025-09-23	11.9400	11.9400	11.9400	11.9400	+5.198%	1	273	-86.181%
2025-09-22	11.2500	11.3500	11.2500	11.3500	-3.404%	2	273	-85.463%
2025-09-19	11.9100	11.9100	11.7500	11.7500	-5.242%	2	272	-85.957%
2025-09-16	12.4000	12.4000	12.4000	12.4000	+0.813%	1	273	-86.694%
2025-09-12	12.5000	12.5000	12.3000	12.3000	-6.464%	2	272	-86.585%
2025-09-11	13.0300	13.1500	13.0300	13.1500	-5.396%	2	272	-87.452%
2025-09-10	13.6600	13.9000	13.6600	13.9000	+5.303%	2	273	-88.129%
2025-09-03	13.1100	13.2000	13.1100	13.2000	+5.179%	4	273	-87.500%
2025-08-29	12.5500	12.5500	12.5500	12.5500	-8.193%	2	269	-86.853%
2025-08-20	13.6700	13.6700	13.6700	13.6700	+11.410%	2	269	-87.930%
2025-08-18	12.2700	12.2700	12.2700	12.2700	+2.936%	1	269	-86.553%
2025-08-14	11.9200	11.9200	11.9200	11.9200	+0.846%	8	268	-86.158%
2025-08-13	11.8200	11.8200	11.8200	11.8200	+5.914%	95	268	-86.041%
2025-08-11	11.2400	11.2400	11.1600	11.1600	-7.309%	6	173	-85.215%
2025-08-08	12.0400	12.0400	12.0400	12.0400	-4.140%	1	178	-86.296%
2025-08-07	12.5600	12.5600	12.5600	12.5600	+0.080%	23	179	-86.863%
2025-07-29	12.7000	12.8000	12.5500	12.5500	-1.723%	8	179	-86.853%
2025-07-28	12.7700	12.7700	12.7700	12.7700	+0.472%	1	176	-87.079%
2025-07-24	12.7600	12.7600	12.7100	12.7100	-7.362%	2	176	-87.018%
2025-07-22	13.7400	13.9400	13.7000	13.7200	+4.973%	8	178	-87.974%
2025-07-21	12.8500	13.0700	12.8500	13.0700	-7.305%	3	178	-87.376%
2025-07-16	14.1000	14.1000	14.0500	14.1000	+2.174%	9	179	-88.298%
2025-07-15	13.8000	13.8000	13.8000	13.8000	-3.564%	1	171	-88.043%
2025-07-09	13.8200	14.5400	13.8200	14.3100	-4.917%	20	171	-88.470%
2025-07-07	15.1400	15.1400	15.0500	15.0500	-2.841%	2	174	-89.037%
2025-06-30	15.7400	15.7400	15.4900	15.4900	-3.188%	5	175	-89.348%
2025-06-27	16.0000	16.0000	16.0000	16.0000	-5.325%	1	175	-89.688%
2025-06-26	17.0000	17.0000	16.5900	16.9000	-2.312%	6	175	-90.237%
2025-06-24	17.7500	17.7500	17.3000	17.3000	-12.714%	2	174	-90.462%
2025-06-20	19.9400	19.9400	19.8200	19.8200	+0.101%	4	174	-91.675%
2025-06-12	19.8000	19.8000	19.8000	19.8000	+0.253%	1	174	-91.667%
2025-06-11	20.0600	20.0600	19.7500	19.7500	-5.952%	2	174	-91.646%
2025-06-10	20.9000	21.0400	20.8000	21.0000	+1.695%	13	173	-92.143%
2025-06-09	20.7400	20.7900	20.6500	20.6500	+0.243%	6	175	-92.010%
2025-06-06	20.6000	20.6000	20.6000	20.6000	-2.184%	2	175	-91.990%
2025-06-05	21.0600	21.0600	21.0600	21.0600	-4.620%	1	174	-92.165%
2025-06-04	22.1500	22.1500	22.0700	22.0800	-2.258%	8	173	-92.527%
2025-06-03	23.0800	23.0800	22.5900	22.5900	-2.797%	4	168	-92.696%
2025-06-02	23.7900	23.7900	23.2400	23.2400	-2.762%	12	169	-92.900%
2025-05-27	23.9000	24.0400	23.9000	23.9000	-2.568%	3	178	-93.096%
2025-05-22	24.5300	24.5300	24.5300	24.5300	+1.531%	9	178	-93.274%
2025-05-20	24.1600	24.1600	24.1600	24.1600	+2.070%	1	169	-93.171%
2025-05-19	23.6700	23.6700	23.6700	23.6700	-4.248%	1	170	-93.029%
2025-05-16	25.3000	25.3000	24.7200	24.7200	+1.728%	6	170	-93.325%
2025-05-15	24.1900	24.3000	24.1900	24.3000	-3.110%	2	169	-93.210%
2025-05-14	25.6400	25.6400	25.0800	25.0800	-2.146%	2	169	-93.421%
2025-05-13	25.8500	25.8500	25.6300	25.6300	-20.527%	2	169	-93.562%
2025-05-01	33.5000	33.5000	30.5500	32.2500	-24.614%	7	168	-94.884%
2025-04-29	42.7800	42.7800	42.7800	42.7800	-1.768%	1	169	-96.143%
2025-04-28	43.5500	43.5500	43.5500	43.5500	-8.006%	1	170	-96.211%
2025-04-24	47.3400	47.3400	47.3400	47.3400	-19.105%	1	170	-96.515%
2025-04-21	58.5200	58.5200	58.5200	58.5200	+9.179%	1	169	-97.180%
2025-04-17	53.9000	53.9000	53.6000	53.6000	+14.775%	4	173	-96.922%
2025-04-11	46.7000	46.7000	46.7000	46.7000	-13.599%	2	173	-96.467%
2025-04-10	52.2000	54.0500	52.2000	54.0500	+12.769%	3	173	-96.947%
2025-04-09	62.0000	62.0000	47.9100	47.9300	-22.756%	76	173	-96.557%
2025-04-07	64.3200	66.5100	59.3300	62.0500	+6.524%	43	238	-97.341%
2025-04-04	58.3000	59.8900	54.9600	58.2500	+14.037%	66	201	-97.167%
2025-04-03	51.0000	51.2200	50.8500	51.0800	+11.699%	124	206	-96.770%
2025-04-02	45.7300	45.7300	45.7300	45.7300	-10.544%	2	268	-96.392%
2025-03-31	51.1200	51.1200	51.1200	51.1200	+5.185%	1	270	-96.772%
2025-03-28	48.3200	48.6000	48.3200	48.6000	+16.687%	34	270	-96.605%
2025-03-27	43.0000	43.0000	41.6500	41.6500	+3.607%	2	275	-96.038%
2025-03-25	39.9000	40.2000	39.9000	40.2000	-1.951%	15	275	-95.896%
2025-03-24	41.0000	41.0000	41.0000	41.0000	-7.969%	1	262	-95.976%
2025-03-17	44.5500	44.5500	44.5500	44.5500	-1.022%	7	263	-96.296%
2025-03-14	45.0100	45.0100	45.0100	45.0100	-4.437%	2	257	-96.334%
2025-03-12	47.1000	47.1000	47.1000	47.1000	-5.800%	10	257	-96.497%
2025-03-11	50.0000	50.0000	50.0000	50.0000	+0.806%	2	257	-96.700%
2025-03-10	46.8000	49.6100	46.8000	49.6000	+7.359%	56	259	-96.673%
2025-03-07	44.2000	46.2100	44.2000	46.2000	+9.168%	128	311	-96.429%
2025-03-06	42.3200	42.3200	42.3200	42.3200	+0.762%	2	350	-96.101%
2025-03-05	43.1000	43.1000	42.0000	42.0000	-1.037%	2	350	-96.071%
2025-03-03	42.4400	42.4400	42.4400	42.4400	-3.370%	1	349	-96.112%
2025-02-28	43.4400	43.9200	42.9500	43.9200	+9.882%	18	348	-96.243%
2025-02-25	38.7100	39.9700	38.7100	39.9700	+7.475%	8	341	-95.872%
2025-02-24	37.5500	37.5500	37.1500	37.1900	+6.257%	6	339	-95.563%
2025-02-14	35.0000	35.0000	35.0000	35.0000	+2.790%	2	337	-95.286%
2025-02-11	34.0500	34.0500	34.0500	34.0500	-1.304%	4	337	-95.154%
2025-02-10	34.5000	34.5000	34.5000	34.5000	-3.900%	20	341	-95.217%
2025-02-03	35.9500	35.9500	35.9000	35.9000	+7.970%	2	341	-95.404%
2025-01-31	33.2500	33.2500	33.2500	33.2500	-2.062%	40	341	-95.038%
2025-01-30	29.4200	34.1000	29.4200	33.9500	+27.344%	18	321	-95.140%
2025-01-28	26.6600	26.6600	26.6600	26.6600	+0.038%	1	304	-93.811%
2025-01-23	26.8300	26.8300	26.6500	26.6500	-20.448%	3	303	-93.809%
2025-01-13	33.5000	33.5000	33.5000	33.5000	-3.929%	3	304	-95.075%
2025-01-02	32.9000	34.9400	32.8900	34.8700	+11.406%	160	305	-95.268%
2024-12-23	31.3000	31.3000	31.3000	31.3000	+17.228%	1	272	-94.728%
2024-12-11	26.8000	26.8000	26.7000	26.7000	-3.888%	2	271	-93.820%
2024-12-09	27.6500	27.7800	27.6500	27.7800	-14.259%	4	271	-94.060%
2024-12-02	32.4000	32.4000	32.4000	32.4000	+4.180%	10	274	-94.907%
2024-11-26	31.1000	31.1000	31.1000	31.1000	-13.611%	2	274	-94.695%
2024-11-21	35.0000	36.0000	35.0000	36.0000	+0.643%	2	276	-95.417%
2024-11-15	34.1000	35.8000	34.1000	35.7700	+12.982%	8	276	-95.387%
2024-11-13	31.6600	31.6600	31.6600	31.6600	-5.351%	1	277	-94.788%
2024-11-12	33.4500	33.4500	33.4500	33.4500	-0.476%	1	278	-95.067%
2024-11-11	32.5500	33.6100	32.5500	33.6100	+5.692%	4	278	-95.091%
2024-11-08	32.0700	32.0700	31.8000	31.8000	-19.494%	4	277	-94.811%
2024-11-04	39.5000	39.5000	39.5000	39.5000	-1.250%	2	278	-95.823%
2024-10-31	39.0200	40.0000	39.0200	40.0000	+21.951%	3	278	-95.875%
2024-10-29	32.8000	32.8000	32.8000	32.8000	-17.067%	3	277	-94.970%
2024-10-03	39.5500	39.5500	39.5500	39.5500	+14.904%	12	279	-95.828%
2024-09-19	34.3500	34.4200	34.3500	34.4200	-6.721%	4	291	-95.206%
2024-09-16	36.9100	36.9200	36.9000	36.9000	-15.211%	6	293	-95.528%
2024-09-10	43.5200	43.5200	43.5200	43.5200	-3.289%	1	293	-96.209%
2024-09-09	45.4000	45.4000	45.0000	45.0000	-2.174%	2	293	-96.333%
2024-09-06	45.3300	46.0000	45.3300	46.0000	+5.143%	4	293	-96.413%
2024-09-05	44.0800	44.0800	43.7500	43.7500	+6.061%	4	292	-96.229%
2024-09-03	41.2500	41.2500	41.2500	41.2500	+5.256%	2	292	-96.000%
2024-08-29	39.1900	39.1900	39.1900	39.1900	-7.505%	1	291	-95.790%
2024-08-28	42.3700	42.3700	42.3700	42.3700	+3.266%	1	292	-96.106%
2024-08-22	38.7900	41.0300	38.7900	41.0300	+7.832%	3	293	-95.979%
2024-08-20	40.2100	40.2100	38.0500	38.0500	-2.361%	6	294	-95.664%
2024-08-16	38.9200	39.5000	38.9200	38.9700	-15.795%	6	290	-95.766%
2024-08-12	46.2700	46.2800	46.2700	46.2800	-1.720%	2	289	-96.435%
2024-08-09	47.3600	47.7400	46.8000	47.0900	-1.691%	22	288	-96.496%
2024-08-08	49.0500	49.0500	47.9000	47.9000	+2.241%	3	282	-96.555%
2024-08-07	45.2800	46.8500	44.7500	46.8500	-2.962%	5	279	-96.478%
2024-08-06	48.9500	48.9500	48.2700	48.2800	-12.218%	3	276	-96.582%
2024-08-05	53.2000	55.0000	53.2000	55.0000	+17.950%	3	275	-97.000%
2024-08-02	46.6300	46.6300	46.6300	46.6300	+15.335%	1	272	-96.462%
2024-08-01	39.0000	40.4300	39.0000	40.4300	-0.785%	3	271	-95.919%
2024-07-31	39.0000	40.7500	39.0000	40.7500	-2.161%	5	268	-95.951%
2024-07-30	41.6500	41.6500	41.6500	41.6500	+11.007%	3	263	-96.038%
2024-07-29	37.5300	37.5300	37.5200	37.5200	-4.529%	40	262	-95.602%
2024-07-26	39.3000	39.3000	39.3000	39.3000	-1.528%	20	222	-95.802%
2024-07-25	38.1800	39.9100	38.1800	39.9100	+7.574%	2	222	-95.866%
2024-07-24	37.1000	37.1000	37.1000	37.1000	+9.440%	20	222	-95.553%
2024-07-17	33.9000	33.9000	33.9000	33.9000	+4.791%	1	202	-95.133%
2024-07-16	32.2500	32.3500	32.2500	32.3500	+3.355%	4	201	-94.900%
2024-07-15	30.7000	31.5900	30.7000	31.3000	-0.540%	3	205	-94.728%
2024-07-12	31.7200	31.7200	30.9300	31.4700	+0.223%	23	203	-94.757%
2024-07-11	29.1000	31.4000	29.1000	31.4000	+8.090%	4	201	-94.745%
2024-07-02	29.0500	29.0500	29.0500	29.0500	-3.808%	4	199	-94.320%
2024-06-28	30.2000	30.2000	30.2000	30.2000	-5.625%	2	195	-94.536%
2024-06-24	32.0000	32.0000	32.0000	32.0000	-3.469%	3	196	-94.844%
2024-06-20	33.1500	33.1500	33.1500	33.1500	+2.632%	1	196	-95.023%
2024-06-18	32.3000	32.3000	32.3000	32.3000	-4.069%	1	194	-94.892%
2024-06-12	33.6600	33.6700	33.6600	33.6700	-4.618%	5	194	-95.099%
2024-06-11	35.3000	35.3000	35.3000	35.3000	-1.507%	1	194	-95.326%
2024-06-10	35.8400	35.8400	35.8400	35.8400	-6.909%	1	195	-95.396%
2024-06-05	38.5000	38.5000	38.5000	38.5000	-9.539%	1	196	-95.714%
2024-05-31	42.6300	42.6300	42.5600	42.5600	+20.601%	4	196	-96.123%
2024-05-29	35.5900	35.5900	35.2900	35.2900	-3.632%	4	196	-95.324%
2024-05-20	36.6200	36.6200	36.6200	36.6200	-1.770%	1	200	-95.494%
2024-05-16	37.2800	37.2800	37.2800	37.2800	-6.800%	3	199	-95.574%
2024-05-10	40.0000	40.0000	40.0000	40.0000	-4.443%	2	199	-95.875%
2024-05-08	41.8600	41.8600	41.8600	41.8600	-0.499%	1	199	-96.058%
2024-05-07	42.0700	42.0700	42.0700	42.0700	-1.820%	1	200	-96.078%
2024-05-06	42.8500	42.8500	42.8500	42.8500	-2.614%	100	200	-96.149%
2024-05-03	44.0000	44.0000	44.0000	44.0000	-5.356%	2	137	-96.250%
2024-05-02	46.9000	46.9000	46.4900	46.4900	+0.846%	2	138	-96.451%
2024-05-01	47.9000	47.9000	46.1000	46.1000	-5.918%	4	137	-96.421%
2024-04-30	46.9000	49.0000	46.4900	49.0000	+7.740%	4	139	-96.633%
2024-04-29	45.2000	46.0000	45.2000	45.4800	-6.304%	3	137	-96.372%
2024-04-25	49.0000	50.2700	48.5400	48.5400	+1.718%	7	135	-96.601%
2024-04-22	48.1700	48.1700	47.7200	47.7200	+0.675%	2	129	-96.542%
2024-04-19	47.2000	47.4000	46.3000	47.4000	+4.153%	4	127	-96.519%
2024-04-18	45.5100	45.5100	45.5100	45.5100	+5.837%	1	123	-96.374%
2024-04-17	43.0000	43.0000	43.0000	43.0000	+5.315%	2	123	-96.163%