Dark

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

EOD

Aug 3, 2026

7.24-25.896%(-2.53)546

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.8800	7.9900	6.8500	7.2400	-25.896%	546	4,457	0.000%
2026-07-31	11.1000	12.0000	9.7700	9.7700	-18.174%	451	4,493	-25.896%
2026-07-30	15.8900	16.3500	11.4900	11.9400	-63.542%	2,364	4,480	-39.363%
2026-07-29	33.0400	33.3700	29.1500	32.7500	+3.902%	219	2,935	-77.893%
2026-07-28	31.8800	31.8800	29.4400	31.5200	-0.316%	93	2,986	-77.030%
2026-07-27	33.1100	34.0400	31.6200	31.6200	-14.517%	148	2,943	-77.103%
2026-07-24	37.0500	38.5500	36.2400	36.9900	-5.275%	43	2,981	-80.427%
2026-07-23	35.7400	40.6000	35.7400	39.0500	+10.311%	105	2,993	-81.460%
2026-07-22	35.6400	36.5000	35.4000	35.4000	+14.194%	28	3,013	-79.548%
2026-07-21	31.2500	31.3200	30.9100	31.0000	+3.333%	9	3,000	-76.645%
2026-07-20	32.9500	32.9500	30.0000	30.0000	-11.243%	9	2,999	-75.867%
2026-07-17	33.8500	35.5000	33.2800	33.8000	+11.367%	64	2,994	-78.580%
2026-07-16	32.4100	34.0000	30.0000	30.3500	-10.287%	106	2,979	-76.145%
2026-07-15	35.6000	36.0200	32.9500	33.8300	-10.384%	36	3,009	-78.599%
2026-07-14	37.6500	38.2000	37.2500	37.7500	+9.167%	44	2,999	-80.821%
2026-07-13	36.1400	36.7700	34.5800	34.5800	-2.151%	18	3,019	-79.063%
2026-07-10	35.3400	35.3400	35.3400	35.3400	-7.487%	1	3,014	-79.513%
2026-07-09	42.0000	42.0000	38.2000	38.2000	-0.908%	38	3,013	-81.047%
2026-07-08	39.4100	39.4100	38.5500	38.5500	+10.935%	28	2,990	-81.219%
2026-07-07	35.6700	35.9500	34.2500	34.7500	-8.384%	9	2,990	-79.165%
2026-07-06	39.6000	39.6000	37.8800	37.9300	+5.215%	56	2,986	-80.912%
2026-07-02	37.3400	37.3400	36.0500	36.0500	-5.505%	26	2,935	-79.917%
2026-07-01	42.6500	42.6500	37.4700	38.1500	-15.784%	78	2,935	-81.022%
2026-06-30	46.5500	46.5500	44.5000	45.3000	-4.127%	44	2,928	-84.018%
2026-06-29	42.7400	47.2500	42.1500	47.2500	+5.117%	14	2,927	-84.677%
2026-06-26	52.7900	52.7900	44.9500	44.9500	-21.744%	211	2,931	-83.893%
2026-06-25	49.1200	57.4400	49.1200	57.4400	+26.939%	51	2,961	-87.396%
2026-06-24	42.2000	45.2500	42.1400	45.2500	+4.988%	44	2,952	-84.000%
2026-06-23	43.5600	43.5600	41.3600	43.1000	-3.255%	41	2,949	-83.202%
2026-06-22	42.2700	46.1500	40.9500	44.5500	+8.659%	10	2,918	-83.749%
2026-06-18	42.9000	42.9000	39.7000	41.0000	+1.160%	101	2,884	-82.341%
2026-06-17	35.6000	40.5300	35.4700	40.5300	+21.347%	45	2,884	-82.137%
2026-06-16	34.1200	34.5000	33.1500	33.4000	+7.051%	206	2,884	-78.323%
2026-06-15	32.7500	32.9000	30.4000	31.2000	-14.684%	235	2,882	-76.795%
2026-06-12	39.0000	40.0000	36.1600	36.5700	+2.581%	462	2,799	-80.202%
2026-06-11	34.9200	38.1000	34.3100	35.6500	+11.650%	433	2,610	-79.691%
2026-06-10	31.5600	31.9300	30.3000	31.9300	+5.939%	30	2,604	-77.325%
2026-06-09	26.9300	31.9600	26.9300	30.1400	+12.253%	187	2,586	-75.979%
2026-06-08	26.5000	27.2000	25.9000	26.8500	+5.377%	30	2,520	-73.035%
2026-06-05	21.7700	25.9000	21.6000	25.4800	+16.613%	328	2,523	-71.586%
2026-06-04	21.1400	21.8500	20.4500	21.8500	-2.368%	166	2,710	-66.865%
2026-06-03	19.6900	23.0000	19.6900	22.3800	+19.106%	41	2,683	-67.650%
2026-06-02	17.9600	19.0000	17.4500	18.7900	+29.586%	387	2,665	-61.469%
2026-06-01	13.6500	15.2300	13.6500	14.5000	-11.152%	48	2,426	-50.069%
2026-05-29	18.8400	18.8400	16.3200	16.3200	-23.380%	161	2,435	-55.637%
2026-05-28	23.2800	23.2800	20.7500	21.3000	-15.644%	179	2,431	-66.009%
2026-05-27	25.6700	25.7500	24.9000	25.2500	+1.406%	12	2,422	-71.327%
2026-05-26	24.1500	24.9000	24.1500	24.9000	+5.732%	3	2,422	-70.924%
2026-05-22	23.6000	23.6000	23.0000	23.5500	-1.009%	36	2,420	-69.257%
2026-05-21	23.8000	24.3000	23.7900	23.7900	+0.168%	40	2,411	-69.567%
2026-05-20	25.0500	26.2300	23.7500	23.7500	-0.503%	377	2,411	-69.516%
2026-05-19	21.8100	23.8700	21.8100	23.8700	+2.888%	4	2,294	-69.669%
2026-05-18	24.0800	24.7500	23.1000	23.2000	+1.399%	24	2,294	-68.793%
2026-05-15	25.1700	25.1700	22.3000	22.8800	-16.588%	59	2,294	-68.357%
2026-05-14	27.7000	27.7000	27.4300	27.4300	-3.822%	2	2,307	-73.606%
2026-05-13	28.8800	28.8800	28.1500	28.5200	+8.194%	3	2,306	-74.614%
2026-05-12	25.9500	26.9000	25.9500	26.3600	+2.210%	43	2,306	-72.534%
2026-05-11	26.1100	26.5000	25.7900	25.7900	+4.667%	23	2,306	-71.927%
2026-05-08	24.4300	25.0000	24.4100	24.6400	+10.000%	24	2,288	-70.617%
2026-05-07	21.3400	22.4000	21.3400	22.4000	-9.312%	6	2,294	-67.679%
2026-05-06	26.9600	26.9600	24.7000	24.7000	-4.338%	2	2,295	-70.688%
2026-05-05	25.5900	25.9600	25.5000	25.8200	+5.906%	38	2,297	-71.960%
2026-05-04	24.1500	24.6000	24.1500	24.3800	-2.480%	3	2,270	-70.304%
2026-05-01	27.1500	27.1500	24.1000	25.0000	-8.257%	59	2,259	-71.040%
2026-04-30	26.8000	31.0000	26.8000	27.2500	+7.073%	101	2,259	-73.431%
2026-04-29	24.6000	25.4500	24.2500	25.4500	+8.114%	113	2,184	-71.552%
2026-04-28	24.4000	24.6400	23.5400	23.5400	-5.802%	171	2,176	-69.244%
2026-04-27	26.0900	26.0900	24.6000	24.9900	+0.563%	128	2,016	-71.028%
2026-04-24	26.1400	26.2600	24.8500	24.8500	-11.250%	16	1,900	-70.865%
2026-04-23	25.4500	28.0000	25.3200	28.0000	+26.697%	378	1,857	-74.143%
2026-04-22	23.5900	23.5900	22.1000	22.1000	-6.830%	15	1,581	-67.240%
2026-04-21	24.5000	24.5000	23.7200	23.7200	-9.913%	3	1,589	-69.477%
2026-04-20	25.2600	26.5700	25.2600	26.3300	+4.692%	15	1,589	-72.503%
2026-04-17	25.4000	26.0000	23.7000	25.1500	-7.706%	89	1,588	-71.213%
2026-04-16	27.4900	28.5600	26.9500	27.2500	-8.187%	159	1,582	-73.431%
2026-04-15	33.2600	33.2600	29.0500	29.6800	-18.011%	46	1,562	-75.606%
2026-04-14	36.9000	37.4600	36.1300	36.2000	-10.174%	42	1,600	-80.000%
2026-04-13	42.0000	42.0000	40.3000	40.3000	-10.683%	90	1,572	-82.035%
2026-04-10	44.8200	45.1200	44.8200	45.1200	+1.851%	101	1,575	-83.954%
2026-04-08	37.4500	44.3000	37.4500	44.3000	-5.139%	30	1,515	-83.657%
2026-04-07	45.2800	46.7000	45.2800	46.7000	+5.086%	12	1,506	-84.497%
2026-04-06	44.4400	44.4400	44.4400	44.4400	-3.433%	1	1,496	-83.708%
2026-04-02	46.0200	46.0200	46.0200	46.0200	-2.189%	10	1,507	-84.268%
2026-04-01	47.0000	47.0500	47.0000	47.0500	+0.213%	20	1,507	-84.612%
2026-03-31	48.9500	48.9500	46.9500	46.9500	-11.798%	7	1,493	-84.579%
2026-03-30	53.1200	53.4500	49.7500	53.2300	-0.690%	31	1,493	-86.399%
2026-03-27	51.9500	54.1700	51.9500	53.6000	+10.152%	22	1,484	-86.493%
2026-03-26	44.8500	48.6600	44.8500	48.6600	+4.713%	18	1,483	-85.121%
2026-03-25	44.3200	46.5800	44.1500	46.4700	+3.152%	18	1,487	-84.420%
2026-03-24	40.4200	45.5200	40.4200	45.0500	+12.992%	178	1,479	-83.929%
2026-03-23	38.1900	40.2500	37.8500	39.8700	-5.633%	21	1,414	-81.841%
2026-03-20	40.5900	42.2500	39.7500	42.2500	+11.743%	472	1,409	-82.864%
2026-03-19	38.3000	38.3100	37.4600	37.8100	+2.884%	28	1,177	-80.852%
2026-03-18	34.8400	36.7500	34.7000	36.7500	+9.571%	68	1,220	-80.299%
2026-03-17	32.9700	34.2100	32.9700	33.5400	-2.500%	75	1,178	-78.414%
2026-03-16	35.0500	35.0500	34.4000	34.4000	-8.511%	4	1,169	-78.953%
2026-03-13	33.4000	37.6000	33.4000	37.6000	+9.302%	50	1,169	-80.745%
2026-03-11	34.3000	34.4000	34.0500	34.4000	+1.835%	6	1,151	-78.953%
2026-03-10	33.7800	33.7800	33.7800	33.7800	+0.386%	1	1,151	-78.567%
2026-03-09	35.1500	35.1500	33.6500	33.6500	-0.296%	6	1,151	-78.484%
2026-03-06	33.3500	33.7500	33.3500	33.7500	+0.446%	12	1,151	-78.548%
2026-03-05	34.8500	34.8500	33.5500	33.6000	+1.818%	55	1,161	-78.452%
2026-03-04	35.3000	35.3000	32.5500	33.0000	-3.509%	19	1,173	-78.061%
2026-03-03	39.7900	39.7900	34.2000	34.2000	-4.735%	57	1,160	-78.830%
2026-03-02	40.0000	40.0000	35.8000	35.9000	-8.301%	6	1,154	-79.833%
2026-02-27	39.3000	39.3000	38.0000	39.1500	+10.375%	25	1,157	-81.507%
2026-02-26	35.1500	35.6800	34.1400	35.4700	-0.225%	27	1,149	-79.588%
2026-02-25	37.5500	37.5500	35.1500	35.5500	-11.302%	21	1,146	-79.634%
2026-02-24	42.2600	42.2600	39.9500	40.0800	-4.571%	39	1,146	-81.936%
2026-02-23	39.0000	42.0000	38.6300	42.0000	+17.155%	30	1,143	-82.762%
2026-02-20	35.1300	35.8500	34.8500	35.8500	-1.376%	112	1,128	-79.805%
2026-02-19	34.6700	36.3500	34.6000	36.3500	+5.423%	36	1,208	-80.083%
2026-02-18	35.3500	35.3500	33.8400	34.4800	-7.684%	420	1,182	-79.002%
2026-02-17	37.8300	37.8300	37.3500	37.3500	+9.853%	15	901	-80.616%
2026-02-13	33.8400	35.9700	33.8400	34.0000	+2.102%	23	883	-78.706%
2026-02-12	34.7000	36.0500	33.3000	33.3000	-1.770%	6	883	-78.258%
2026-02-11	31.6000	33.9000	31.6000	33.9000	+17.301%	6	879	-78.643%
2026-02-10	28.0000	28.9000	28.0000	28.9000	-1.027%	25	879	-74.948%
2026-02-09	34.0100	34.0100	29.2000	29.2000	-17.700%	126	886	-75.205%
2026-02-06	35.6500	37.0000	35.3500	35.4800	-9.026%	255	947	-79.594%
2026-02-05	32.1800	39.0000	32.1800	39.0000	+36.746%	99	817	-81.436%
2026-02-04	28.5000	29.6200	27.7000	28.5200	-4.615%	8	776	-74.614%
2026-02-03	26.0400	30.9100	26.0400	29.9000	+19.600%	41	776	-75.786%
2026-02-02	24.3200	25.7000	23.8700	25.0000	+0.766%	25	771	-71.040%
2026-01-30	23.1000	25.5000	22.3000	24.8100	-0.760%	114	750	-70.818%
2026-01-29	23.4600	27.5200	23.4600	25.0000	+73.370%	111	645	-71.040%
2026-01-28	14.3000	14.4200	14.2500	14.4200	+3.369%	22	553	-49.792%
2026-01-27	14.0000	14.0500	13.5000	13.9500	-10.116%	28	544	-48.100%
2026-01-26	15.6000	15.6000	15.5100	15.5200	-3.362%	17	545	-53.351%
2026-01-23	15.7200	16.0600	15.7200	16.0600	-13.887%	3	558	-54.919%
2026-01-22	19.6900	19.6900	18.6500	18.6500	-14.567%	2	557	-61.180%
2026-01-21	18.9000	21.8300	18.9000	21.8300	+18.000%	107	555	-66.835%
2026-01-20	17.5300	18.5000	17.5300	18.5000	+13.846%	364	606	-60.865%
2026-01-16	16.7400	16.7400	16.2500	16.2500	-11.924%	4	609	-55.446%
2026-01-15	18.2100	18.4500	18.2000	18.4500	+11.145%	23	609	-60.759%
2026-01-14	16.6000	16.6000	16.6000	16.6000	+8.143%	5	590	-56.386%
2026-01-13	15.8800	15.8800	15.3500	15.3500	+13.452%	5	590	-52.834%
2026-01-12	13.6000	13.6000	13.5300	13.5300	-7.010%	7	585	-46.489%
2026-01-08	14.5500	14.5500	14.5500	14.5500	+5.588%	24	585	-50.241%
2026-01-07	13.7800	13.7800	13.7800	13.7800	-7.330%	1	585	-47.460%
2026-01-05	15.5000	15.5500	14.8700	14.8700	-6.301%	29	571	-51.311%
2026-01-02	15.8700	15.8700	15.8700	15.8700	+23.791%	1	571	-54.379%
2025-12-30	12.9000	12.9000	12.8200	12.8200	-4.257%	101	570	-43.526%
2025-12-26	13.4700	13.4700	13.3900	13.3900	-2.971%	5	616	-45.930%
2025-12-23	13.8200	13.8200	13.8000	13.8000	-8.061%	36	612	-47.536%
2025-12-19	15.0100	15.0100	15.0100	15.0100	-4.819%	1	580	-51.765%
2025-12-17	15.7700	15.7700	15.7700	15.7700	-2.954%	1	580	-54.090%
2025-12-11	16.3500	16.3500	16.2500	16.2500	-5.137%	3	581	-55.446%
2025-12-10	17.5400	17.5400	17.1300	17.1300	+16.849%	5	582	-57.735%
2025-12-09	14.6600	14.6600	14.6600	14.6600	+0.549%	1	579	-50.614%
2025-12-08	14.5800	14.5800	14.5800	14.5800	-8.186%	2	579	-50.343%
2025-12-03	16.6800	16.6800	15.8800	15.8800	-18.355%	5	579	-54.408%
2025-11-21	19.4500	19.4500	19.4500	19.4500	+17.665%	5	575	-62.776%
2025-11-19	16.5300	16.5300	16.5300	16.5300	+4.422%	2	570	-56.201%
2025-11-18	15.8300	15.8300	15.8300	15.8300	+28.178%	2	572	-54.264%
2025-11-11	12.4000	12.4000	12.3500	12.3500	-13.028%	12	570	-41.377%
2025-11-06	14.3000	14.3000	14.1900	14.2000	+11.811%	95	570	-49.014%
2025-11-05	12.3400	12.8500	12.3400	12.7000	+2.834%	10	503	-42.992%
2025-11-04	12.5500	12.5500	12.3500	12.3500	+9.292%	5	502	-41.377%
2025-10-30	10.6000	11.3000	10.6000	11.3000	+12.214%	6	500	-35.929%
2025-10-29	10.0700	10.0700	10.0700	10.0700	0.000%	9	496	-28.103%
2025-10-27	10.0700	10.0700	10.0700	10.0700	-8.120%	8	479	-28.103%
2025-10-24	10.9600	10.9600	10.9600	10.9600	-5.517%	1	479	-33.942%
2025-10-21	11.6000	11.6000	11.6000	11.6000	0.000%	11	480	-37.586%
2025-10-20	11.5800	11.6000	11.5800	11.6000	-8.082%	201	474	-37.586%
2025-10-14	12.6200	12.6200	12.6200	12.6200	+7.771%	1	274	-42.631%
2025-10-09	11.7100	11.7100	11.7100	11.7100	+3.628%	1	273	-38.173%
2025-09-30	11.3000	11.3000	11.3000	11.3000	0.000%	1	274	-35.929%
2025-09-29	11.3000	11.3000	11.3000	11.3000	-9.237%	1	274	-35.929%
2025-09-24	12.4500	12.4500	12.4500	12.4500	+4.271%	1	273	-41.847%
2025-09-23	11.9400	11.9400	11.9400	11.9400	+5.198%	1	273	-39.363%
2025-09-22	11.2500	11.3500	11.2500	11.3500	-3.404%	2	273	-36.211%
2025-09-19	11.9100	11.9100	11.7500	11.7500	-5.242%	2	272	-38.383%
2025-09-16	12.4000	12.4000	12.4000	12.4000	+0.813%	1	273	-41.613%
2025-09-12	12.5000	12.5000	12.3000	12.3000	-6.464%	2	272	-41.138%
2025-09-11	13.0300	13.1500	13.0300	13.1500	-5.396%	2	272	-44.943%
2025-09-10	13.6600	13.9000	13.6600	13.9000	+5.303%	2	273	-47.914%
2025-09-03	13.1100	13.2000	13.1100	13.2000	+5.179%	4	273	-45.152%
2025-08-29	12.5500	12.5500	12.5500	12.5500	-8.193%	2	269	-42.311%
2025-08-20	13.6700	13.6700	13.6700	13.6700	+11.410%	2	269	-47.037%
2025-08-18	12.2700	12.2700	12.2700	12.2700	+2.936%	1	269	-40.994%
2025-08-14	11.9200	11.9200	11.9200	11.9200	+0.846%	8	268	-39.262%
2025-08-13	11.8200	11.8200	11.8200	11.8200	+5.914%	95	268	-38.748%
2025-08-11	11.2400	11.2400	11.1600	11.1600	-7.309%	6	173	-35.125%
2025-08-08	12.0400	12.0400	12.0400	12.0400	-4.140%	1	178	-39.867%
2025-08-07	12.5600	12.5600	12.5600	12.5600	+0.080%	23	179	-42.357%
2025-07-29	12.7000	12.8000	12.5500	12.5500	-1.723%	8	179	-42.311%
2025-07-28	12.7700	12.7700	12.7700	12.7700	+0.472%	1	176	-43.305%
2025-07-24	12.7600	12.7600	12.7100	12.7100	-7.362%	2	176	-43.037%
2025-07-22	13.7400	13.9400	13.7000	13.7200	+4.973%	8	178	-47.230%
2025-07-21	12.8500	13.0700	12.8500	13.0700	-7.305%	3	178	-44.606%
2025-07-16	14.1000	14.1000	14.0500	14.1000	+2.174%	9	179	-48.652%
2025-07-15	13.8000	13.8000	13.8000	13.8000	-3.564%	1	171	-47.536%
2025-07-09	13.8200	14.5400	13.8200	14.3100	-4.917%	20	171	-49.406%
2025-07-07	15.1400	15.1400	15.0500	15.0500	-2.841%	2	174	-51.894%
2025-06-30	15.7400	15.7400	15.4900	15.4900	-3.188%	5	175	-53.260%
2025-06-27	16.0000	16.0000	16.0000	16.0000	-5.325%	1	175	-54.750%
2025-06-26	17.0000	17.0000	16.5900	16.9000	-2.312%	6	175	-57.160%
2025-06-24	17.7500	17.7500	17.3000	17.3000	-12.714%	2	174	-58.150%
2025-06-20	19.9400	19.9400	19.8200	19.8200	+0.101%	4	174	-63.471%
2025-06-12	19.8000	19.8000	19.8000	19.8000	+0.253%	1	174	-63.434%
2025-06-11	20.0600	20.0600	19.7500	19.7500	-5.952%	2	174	-63.342%
2025-06-10	20.9000	21.0400	20.8000	21.0000	+1.695%	13	173	-65.524%
2025-06-09	20.7400	20.7900	20.6500	20.6500	+0.243%	6	175	-64.939%
2025-06-06	20.6000	20.6000	20.6000	20.6000	-2.184%	2	175	-64.854%
2025-06-05	21.0600	21.0600	21.0600	21.0600	-4.620%	1	174	-65.622%
2025-06-04	22.1500	22.1500	22.0700	22.0800	-2.258%	8	173	-67.210%
2025-06-03	23.0800	23.0800	22.5900	22.5900	-2.797%	4	168	-67.950%
2025-06-02	23.7900	23.7900	23.2400	23.2400	-2.762%	12	169	-68.847%
2025-05-27	23.9000	24.0400	23.9000	23.9000	-2.568%	3	178	-69.707%
2025-05-22	24.5300	24.5300	24.5300	24.5300	+1.531%	9	178	-70.485%
2025-05-20	24.1600	24.1600	24.1600	24.1600	+2.070%	1	169	-70.033%
2025-05-19	23.6700	23.6700	23.6700	23.6700	-4.248%	1	170	-69.413%
2025-05-16	25.3000	25.3000	24.7200	24.7200	+1.728%	6	170	-70.712%
2025-05-15	24.1900	24.3000	24.1900	24.3000	-3.110%	2	169	-70.206%
2025-05-14	25.6400	25.6400	25.0800	25.0800	-2.146%	2	169	-71.132%
2025-05-13	25.8500	25.8500	25.6300	25.6300	-20.527%	2	169	-71.752%
2025-05-01	33.5000	33.5000	30.5500	32.2500	-24.614%	7	168	-77.550%
2025-04-29	42.7800	42.7800	42.7800	42.7800	-1.768%	1	169	-83.076%
2025-04-28	43.5500	43.5500	43.5500	43.5500	-8.006%	1	170	-83.375%
2025-04-24	47.3400	47.3400	47.3400	47.3400	-19.105%	1	170	-84.706%
2025-04-21	58.5200	58.5200	58.5200	58.5200	+9.179%	1	169	-87.628%
2025-04-17	53.9000	53.9000	53.6000	53.6000	+14.775%	4	173	-86.493%
2025-04-11	46.7000	46.7000	46.7000	46.7000	-13.599%	2	173	-84.497%
2025-04-10	52.2000	54.0500	52.2000	54.0500	+12.769%	3	173	-86.605%
2025-04-09	62.0000	62.0000	47.9100	47.9300	-22.756%	76	173	-84.895%
2025-04-07	64.3200	66.5100	59.3300	62.0500	+6.524%	43	238	-88.332%
2025-04-04	58.3000	59.8900	54.9600	58.2500	+14.037%	66	201	-87.571%
2025-04-03	51.0000	51.2200	50.8500	51.0800	+11.699%	124	206	-85.826%
2025-04-02	45.7300	45.7300	45.7300	45.7300	-10.544%	2	268	-84.168%
2025-03-31	51.1200	51.1200	51.1200	51.1200	+5.185%	1	270	-85.837%
2025-03-28	48.3200	48.6000	48.3200	48.6000	+16.687%	34	270	-85.103%
2025-03-27	43.0000	43.0000	41.6500	41.6500	+3.607%	2	275	-82.617%
2025-03-25	39.9000	40.2000	39.9000	40.2000	-1.951%	15	275	-81.990%
2025-03-24	41.0000	41.0000	41.0000	41.0000	-7.969%	1	262	-82.341%
2025-03-17	44.5500	44.5500	44.5500	44.5500	-1.022%	7	263	-83.749%
2025-03-14	45.0100	45.0100	45.0100	45.0100	-4.437%	2	257	-83.915%
2025-03-12	47.1000	47.1000	47.1000	47.1000	-5.800%	10	257	-84.628%
2025-03-11	50.0000	50.0000	50.0000	50.0000	+0.806%	2	257	-85.520%
2025-03-10	46.8000	49.6100	46.8000	49.6000	+7.359%	56	259	-85.403%
2025-03-07	44.2000	46.2100	44.2000	46.2000	+9.168%	128	311	-84.329%
2025-03-06	42.3200	42.3200	42.3200	42.3200	+0.762%	2	350	-82.892%
2025-03-05	43.1000	43.1000	42.0000	42.0000	-1.037%	2	350	-82.762%
2025-03-03	42.4400	42.4400	42.4400	42.4400	-3.370%	1	349	-82.941%
2025-02-28	43.4400	43.9200	42.9500	43.9200	+9.882%	18	348	-83.515%
2025-02-25	38.7100	39.9700	38.7100	39.9700	+7.475%	8	341	-81.886%
2025-02-24	37.5500	37.5500	37.1500	37.1900	+6.257%	6	339	-80.532%
2025-02-14	35.0000	35.0000	35.0000	35.0000	+2.790%	2	337	-79.314%
2025-02-11	34.0500	34.0500	34.0500	34.0500	-1.304%	4	337	-78.737%
2025-02-10	34.5000	34.5000	34.5000	34.5000	-3.900%	20	341	-79.014%
2025-02-03	35.9500	35.9500	35.9000	35.9000	+7.970%	2	341	-79.833%
2025-01-31	33.2500	33.2500	33.2500	33.2500	-2.062%	40	341	-78.226%
2025-01-30	29.4200	34.1000	29.4200	33.9500	+27.344%	18	321	-78.675%
2025-01-28	26.6600	26.6600	26.6600	26.6600	+0.038%	1	304	-72.843%
2025-01-23	26.8300	26.8300	26.6500	26.6500	-20.448%	3	303	-72.833%
2025-01-13	33.5000	33.5000	33.5000	33.5000	-3.929%	3	304	-78.388%
2025-01-02	32.9000	34.9400	32.8900	34.8700	+11.406%	160	305	-79.237%
2024-12-23	31.3000	31.3000	31.3000	31.3000	+17.228%	1	272	-76.869%
2024-12-11	26.8000	26.8000	26.7000	26.7000	-3.888%	2	271	-72.884%
2024-12-09	27.6500	27.7800	27.6500	27.7800	-14.259%	4	271	-73.938%
2024-12-02	32.4000	32.4000	32.4000	32.4000	+4.180%	10	274	-77.654%
2024-11-26	31.1000	31.1000	31.1000	31.1000	-13.611%	2	274	-76.720%
2024-11-21	35.0000	36.0000	35.0000	36.0000	+0.643%	2	276	-79.889%
2024-11-15	34.1000	35.8000	34.1000	35.7700	+12.982%	8	276	-79.760%
2024-11-13	31.6600	31.6600	31.6600	31.6600	-5.351%	1	277	-77.132%
2024-11-12	33.4500	33.4500	33.4500	33.4500	-0.476%	1	278	-78.356%
2024-11-11	32.5500	33.6100	32.5500	33.6100	+5.692%	4	278	-78.459%
2024-11-08	32.0700	32.0700	31.8000	31.8000	-19.494%	4	277	-77.233%
2024-11-04	39.5000	39.5000	39.5000	39.5000	-1.250%	2	278	-81.671%
2024-10-31	39.0200	40.0000	39.0200	40.0000	+21.951%	3	278	-81.900%
2024-10-29	32.8000	32.8000	32.8000	32.8000	-17.067%	3	277	-77.927%
2024-10-03	39.5500	39.5500	39.5500	39.5500	+14.904%	12	279	-81.694%
2024-09-19	34.3500	34.4200	34.3500	34.4200	-6.721%	4	291	-78.966%
2024-09-16	36.9100	36.9200	36.9000	36.9000	-15.211%	6	293	-80.379%
2024-09-10	43.5200	43.5200	43.5200	43.5200	-3.289%	1	293	-83.364%
2024-09-09	45.4000	45.4000	45.0000	45.0000	-2.174%	2	293	-83.911%
2024-09-06	45.3300	46.0000	45.3300	46.0000	+5.143%	4	293	-84.261%
2024-09-05	44.0800	44.0800	43.7500	43.7500	+6.061%	4	292	-83.451%
2024-09-03	41.2500	41.2500	41.2500	41.2500	+5.256%	2	292	-82.448%
2024-08-29	39.1900	39.1900	39.1900	39.1900	-7.505%	1	291	-81.526%
2024-08-28	42.3700	42.3700	42.3700	42.3700	+3.266%	1	292	-82.912%
2024-08-22	38.7900	41.0300	38.7900	41.0300	+7.832%	3	293	-82.354%
2024-08-20	40.2100	40.2100	38.0500	38.0500	-2.361%	6	294	-80.972%
2024-08-16	38.9200	39.5000	38.9200	38.9700	-15.795%	6	290	-81.422%
2024-08-12	46.2700	46.2800	46.2700	46.2800	-1.720%	2	289	-84.356%
2024-08-09	47.3600	47.7400	46.8000	47.0900	-1.691%	22	288	-84.625%
2024-08-08	49.0500	49.0500	47.9000	47.9000	+2.241%	3	282	-84.885%
2024-08-07	45.2800	46.8500	44.7500	46.8500	-2.962%	5	279	-84.546%
2024-08-06	48.9500	48.9500	48.2700	48.2800	-12.218%	3	276	-85.004%
2024-08-05	53.2000	55.0000	53.2000	55.0000	+17.950%	3	275	-86.836%
2024-08-02	46.6300	46.6300	46.6300	46.6300	+15.335%	1	272	-84.474%
2024-08-01	39.0000	40.4300	39.0000	40.4300	-0.785%	3	271	-82.093%
2024-07-31	39.0000	40.7500	39.0000	40.7500	-2.161%	5	268	-82.233%
2024-07-30	41.6500	41.6500	41.6500	41.6500	+11.007%	3	263	-82.617%
2024-07-29	37.5300	37.5300	37.5200	37.5200	-4.529%	40	262	-80.704%
2024-07-26	39.3000	39.3000	39.3000	39.3000	-1.528%	20	222	-81.578%
2024-07-25	38.1800	39.9100	38.1800	39.9100	+7.574%	2	222	-81.859%
2024-07-24	37.1000	37.1000	37.1000	37.1000	+9.440%	20	222	-80.485%
2024-07-17	33.9000	33.9000	33.9000	33.9000	+4.791%	1	202	-78.643%
2024-07-16	32.2500	32.3500	32.2500	32.3500	+3.355%	4	201	-77.620%
2024-07-15	30.7000	31.5900	30.7000	31.3000	-0.540%	3	205	-76.869%
2024-07-12	31.7200	31.7200	30.9300	31.4700	+0.223%	23	203	-76.994%
2024-07-11	29.1000	31.4000	29.1000	31.4000	+8.090%	4	201	-76.943%
2024-07-02	29.0500	29.0500	29.0500	29.0500	-3.808%	4	199	-75.077%
2024-06-28	30.2000	30.2000	30.2000	30.2000	-5.625%	2	195	-76.026%
2024-06-24	32.0000	32.0000	32.0000	32.0000	-3.469%	3	196	-77.375%
2024-06-20	33.1500	33.1500	33.1500	33.1500	+2.632%	1	196	-78.160%
2024-06-18	32.3000	32.3000	32.3000	32.3000	-4.069%	1	194	-77.585%
2024-06-12	33.6600	33.6700	33.6600	33.6700	-4.618%	5	194	-78.497%
2024-06-11	35.3000	35.3000	35.3000	35.3000	-1.507%	1	194	-79.490%
2024-06-10	35.8400	35.8400	35.8400	35.8400	-6.909%	1	195	-79.799%
2024-06-05	38.5000	38.5000	38.5000	38.5000	-9.539%	1	196	-81.195%
2024-05-31	42.6300	42.6300	42.5600	42.5600	+20.601%	4	196	-82.989%
2024-05-29	35.5900	35.5900	35.2900	35.2900	-3.632%	4	196	-79.484%
2024-05-20	36.6200	36.6200	36.6200	36.6200	-1.770%	1	200	-80.229%
2024-05-16	37.2800	37.2800	37.2800	37.2800	-6.800%	3	199	-80.579%
2024-05-10	40.0000	40.0000	40.0000	40.0000	-4.443%	2	199	-81.900%
2024-05-08	41.8600	41.8600	41.8600	41.8600	-0.499%	1	199	-82.704%
2024-05-07	42.0700	42.0700	42.0700	42.0700	-1.820%	1	200	-82.791%
2024-05-06	42.8500	42.8500	42.8500	42.8500	-2.614%	100	200	-83.104%
2024-05-03	44.0000	44.0000	44.0000	44.0000	-5.356%	2	137	-83.545%
2024-05-02	46.9000	46.9000	46.4900	46.4900	+0.846%	2	138	-84.427%
2024-05-01	47.9000	47.9000	46.1000	46.1000	-5.918%	4	137	-84.295%
2024-04-30	46.9000	49.0000	46.4900	49.0000	+7.740%	4	139	-85.224%
2024-04-29	45.2000	46.0000	45.2000	45.4800	-6.304%	3	137	-84.081%
2024-04-25	49.0000	50.2700	48.5400	48.5400	+1.718%	7	135	-85.084%
2024-04-22	48.1700	48.1700	47.7200	47.7200	+0.675%	2	129	-84.828%
2024-04-19	47.2000	47.4000	46.3000	47.4000	+4.153%	4	127	-84.726%
2024-04-18	45.5100	45.5100	45.5100	45.5100	+5.837%	1	123	-84.091%
2024-04-17	43.0000	43.0000	43.0000	43.0000	+5.315%	2	123	-83.163%
2024-03-28	40.6500	40.9500	40.6500	40.8300	+2.075%	4	125	-82.268%
2024-03-14	40.0000	40.0000	40.0000	40.0000	-4.306%	1	125	-81.900%
2024-03-12	41.8000	41.8000	41.8000	41.8000	-8.474%	1	124	-82.679%
2024-03-08	45.6800	45.6800	45.6700	45.6700	+3.654%	8	123	-84.147%
2024-03-07	44.9800	44.9800	44.0600	44.0600	-7.183%	7	127	-83.568%
2024-03-06	47.4700	47.4700	47.4700	47.4700	+10.782%	1	120	-84.748%
2024-03-01	42.8500	42.8500	42.8500	42.8500	-1.153%	10	120	-83.104%
2024-02-26	44.7500	44.7500	43.3500	43.3500	-0.345%	12	125	-83.299%
2024-02-23	43.5000	43.5000	43.5000	43.5000	+1.163%	10	135	-83.356%
2024-02-22	43.0000	43.0000	43.0000	43.0000	+0.585%	1	130	-83.163%
2024-02-08	42.7500	42.7500	42.7500	42.7500	-2.263%	2	130	-83.064%
2024-02-07	43.7400	43.7400	43.7400	43.7400	-3.465%	1	128	-83.448%
2024-02-06	45.0000	46.0900	45.0000	45.3100	+0.622%	5	129	-84.021%
2024-02-05	45.0800	45.0800	45.0300	45.0300	+5.953%	2	128	-83.922%
2024-02-02	45.0000	45.1500	42.5000	42.5000	-9.574%	30	127	-82.965%
2024-02-01	46.5000	47.0000	46.5000	47.0000	+1.732%	16	134	-84.596%
2024-01-31	46.2000	46.2000	46.2000	46.2000	+0.435%	5	118	-84.329%
2024-01-29	46.0000	46.0000	46.0000	46.0000	-1.709%	20	118	-84.261%
2024-01-26	46.3000	46.8000	46.3000	46.8000	+1.408%	6	128	-84.530%
2024-01-25	46.1500	46.1500	46.1500	46.1500	-0.966%	5	122	-84.312%
2024-01-24	46.3000	46.8000	46.3000	46.6000	-4.489%	42	127	-84.464%
2024-01-23	48.7900	48.7900	48.7900	48.7900	-0.327%	1	110	-85.161%
2024-01-22	48.7500	49.6000	48.7500	48.9500	+0.307%	17	110	-85.209%
2024-01-19	49.5000	50.0000	48.5200	48.8000	-3.136%	63	93	-85.164%
2024-01-18	51.2000	51.2400	48.5000	50.3800	-3.115%	22	41	-85.629%
2024-01-16	51.7700	52.0000	51.7700	52.0000	-1.683%	2	24	-86.077%
2024-01-12	52.8900	52.8900	52.8900	52.8900	-3.079%	21	1	-86.311%
2024-01-10	54.5700	54.5700	54.5700	54.5700	0.000%	1	1	-86.733%