Dark

MSFT20261218P395
MSFT Dec 18 2026 395.00 Put (MSFT261218P00395000)
option OPRA

EOD

Sep 29, 2026

1.94+1.571%(+0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8100	1.9500	1.8100	1.9400	+1.571%	7	1,792	0.000%
2026-09-28	1.9100	1.9100	1.9100	1.9100	+4.945%	2	1,787	+1.571%
2026-09-25	2.0000	2.0000	1.7300	1.8200	-21.212%	107	1,787	+6.593%
2026-09-24	2.4900	2.4900	2.3100	2.3100	-1.282%	13	1,762	-16.017%
2026-09-23	2.3000	2.6100	2.2700	2.3400	-4.098%	91	1,760	-17.094%
2026-09-22	2.5300	2.6800	2.4400	2.4400	-1.613%	20	1,695	-20.492%
2026-09-21	2.7300	2.7300	2.4800	2.4800	-11.429%	8	1,694	-21.774%
2026-09-18	3.0500	3.0500	2.8000	2.8000	-6.355%	9	1,690	-30.714%
2026-09-17	2.9900	2.9900	2.9900	2.9900	-14.571%	1	1,687	-35.117%
2026-09-16	3.3700	3.5000	3.2600	3.5000	+7.034%	8	1,686	-44.571%
2026-09-15	3.2000	3.4000	3.0800	3.2700	+20.221%	72	1,682	-40.673%
2026-09-14	2.9900	2.9900	2.6000	2.7200	-12.258%	13	1,635	-28.676%
2026-09-11	3.1500	3.2000	3.1000	3.1000	-17.333%	6	1,635	-37.419%
2026-09-10	3.5000	3.7500	3.5000	3.7500	+1.351%	7	1,634	-48.267%
2026-09-09	3.4300	3.7000	3.4300	3.7000	0.000%	5	1,637	-47.568%
2026-09-08	3.6200	3.7000	3.6000	3.7000	+22.924%	23	1,637	-47.568%
2026-09-04	3.0100	3.0100	3.0100	3.0100	+16.216%	1	1,628	-35.548%
2026-09-03	2.8300	2.8300	2.5900	2.5900	-26.420%	5	1,628	-25.097%
2026-09-02	3.5000	3.7000	3.4100	3.5200	+3.529%	44	1,626	-44.886%
2026-09-01	3.8500	3.8500	3.4000	3.4000	+18.881%	24	1,624	-42.941%
2026-08-31	2.8600	2.8600	2.8600	2.8600	-1.379%	30	1,624	-32.168%
2026-08-28	3.6000	3.6000	2.9000	2.9000	-22.667%	106	1,642	-33.103%
2026-08-27	4.0400	4.0400	3.6000	3.7500	-10.714%	26	1,665	-48.267%
2026-08-26	4.5000	4.5000	4.2000	4.2000	-13.402%	11	1,668	-53.810%
2026-08-25	5.4500	5.4500	4.7500	4.8500	-4.902%	11	1,671	-60.000%
2026-08-24	4.9500	5.1200	4.9500	5.1000	-15.000%	6	1,674	-61.961%
2026-08-21	6.0800	6.1000	5.6500	6.0000	-3.226%	43	1,672	-67.667%
2026-08-20	5.9300	6.2000	5.9300	6.2000	+5.983%	9	1,671	-68.710%
2026-08-19	6.2000	6.2000	5.7500	5.8500	-4.098%	53	1,672	-66.838%
2026-08-18	6.2000	6.2000	6.0100	6.1000	-3.175%	27	1,654	-68.197%
2026-08-17	5.1100	6.3000	5.0800	6.3000	+33.192%	239	1,654	-69.206%
2026-08-14	5.0000	5.0000	4.6700	4.7300	-10.755%	11	1,540	-58.985%
2026-08-13	5.0500	5.3000	4.9000	5.3000	-3.636%	179	1,533	-63.396%
2026-08-12	5.1500	5.5000	5.1100	5.5000	+14.583%	188	1,523	-64.727%
2026-08-11	5.2000	5.5000	4.8000	4.8000	-6.977%	13	1,471	-59.583%
2026-08-10	5.1500	5.1600	4.8000	5.1600	-10.261%	73	1,469	-62.403%
2026-08-07	5.9000	5.9000	5.6500	5.7500	-8.730%	19	1,431	-66.261%
2026-08-06	7.0600	7.0600	6.3000	6.3000	-18.182%	14	1,426	-69.206%
2026-08-05	6.7500	7.7000	6.7500	7.7000	+12.903%	102	1,421	-74.805%
2026-08-04	8.0500	8.1500	6.8200	6.8200	-9.908%	250	1,412	-71.554%
2026-08-03	8.0800	8.3500	7.5700	7.5700	-28.517%	28	1,417	-74.373%
2026-07-31	14.9500	14.9500	10.5900	10.5900	-22.361%	89	1,417	-81.681%
2026-07-30	17.7500	17.7500	12.5500	13.6400	-61.835%	316	1,383	-85.777%
2026-07-29	34.4300	35.9200	32.1300	35.7400	+3.504%	108	1,384	-94.572%
2026-07-28	33.5000	34.5300	31.5700	34.5300	-2.458%	92	1,374	-94.382%
2026-07-27	35.8400	35.8400	34.4200	35.4000	-9.579%	26	1,325	-94.520%
2026-07-24	39.9800	41.2700	39.1100	39.1500	-6.675%	44	1,302	-95.045%
2026-07-23	38.3900	43.4600	38.3900	41.9500	+9.444%	28	1,300	-95.375%
2026-07-22	38.3200	39.1000	38.2500	38.3300	+14.418%	8	1,301	-94.939%
2026-07-21	33.9600	34.0000	33.0000	33.5000	+2.919%	11	1,294	-94.209%
2026-07-20	36.4200	36.4200	32.5500	32.5500	-10.207%	8	1,291	-94.040%
2026-07-17	37.6000	37.6800	36.0000	36.2500	+11.299%	52	1,284	-94.648%
2026-07-16	34.4500	34.4500	32.5700	32.5700	-9.653%	26	1,263	-94.044%
2026-07-15	39.4000	39.4000	35.4500	36.0500	-11.793%	10	1,282	-94.619%
2026-07-14	42.0700	42.0700	40.6800	40.8700	+7.383%	6	1,282	-95.253%
2026-07-10	38.0600	38.0600	38.0600	38.0600	-10.384%	1	1,283	-94.903%
2026-07-09	43.0200	43.0200	42.4700	42.4700	+2.337%	88	1,283	-95.432%
2026-07-08	41.6700	41.6700	41.5000	41.5000	+9.672%	37	1,278	-95.325%
2026-07-07	37.8100	38.0700	37.4500	37.8400	-9.235%	25	1,257	-94.873%
2026-07-06	41.8500	41.9500	41.6500	41.6900	+6.897%	5	1,235	-95.347%
2026-07-02	39.2000	39.5000	38.4900	39.0000	-7.253%	17	1,232	-95.026%
2026-07-01	41.9000	42.0500	40.3000	42.0500	-12.213%	14	1,232	-95.386%
2026-06-30	48.0000	48.0000	47.9000	47.9000	-4.296%	5	1,223	-95.950%
2026-06-29	48.6500	50.0500	48.6500	50.0500	+4.445%	4	1,223	-96.124%
2026-06-26	51.5000	51.6000	47.9100	47.9200	-21.171%	63	1,223	-95.952%
2026-06-25	55.6000	60.7900	55.6000	60.7900	+34.461%	36	1,193	-96.809%
2026-06-24	45.2000	45.2500	45.1200	45.2100	-1.503%	8	1,205	-95.709%
2026-06-23	44.8000	45.9000	44.8000	45.9000	-6.135%	6	1,203	-95.773%
2026-06-22	43.9900	48.9000	42.8000	48.9000	+11.517%	30	1,198	-96.033%
2026-06-18	43.0900	44.0100	43.0900	43.8500	+0.805%	16	1,173	-95.576%
2026-06-17	38.2700	43.5000	38.2100	43.5000	+21.069%	66	1,173	-95.540%
2026-06-16	35.6500	36.8000	35.4000	35.9300	+6.145%	37	1,173	-94.601%
2026-06-15	34.9500	34.9600	33.1700	33.8500	-11.757%	14	1,154	-94.269%
2026-06-12	42.3300	42.3300	38.2100	38.3600	-2.392%	34	1,149	-94.943%
2026-06-11	35.9500	39.5000	35.9500	39.3000	+16.479%	185	1,141	-95.064%
2026-06-10	34.1300	34.1300	32.3500	33.7400	+3.497%	49	1,128	-94.250%
2026-06-09	30.0700	34.4100	30.0700	32.6000	+13.431%	6	1,102	-94.049%
2026-06-08	27.5000	29.1100	26.9500	28.7400	+6.444%	11	1,101	-93.250%
2026-06-05	23.0000	27.0000	23.0000	27.0000	+19.734%	11	1,099	-92.815%
2026-06-04	22.5500	23.0500	22.0500	22.5500	-7.202%	11	1,095	-91.397%
2026-06-03	24.1000	24.3000	24.1000	24.3000	+19.528%	5	1,097	-92.016%
2026-06-02	19.0700	20.3500	19.0700	20.3300	+27.862%	22	1,096	-90.457%
2026-06-01	14.7500	16.3500	14.7500	15.9000	-12.733%	93	1,087	-87.799%
2026-05-29	20.5000	20.6300	18.2200	18.2200	-21.091%	81	1,087	-89.352%
2026-05-28	23.0500	23.0900	23.0100	23.0900	-15.110%	29	1,068	-91.598%
2026-05-27	27.5100	27.5200	27.2000	27.2000	+2.256%	21	1,079	-92.868%
2026-05-26	25.7500	26.6000	25.7500	26.6000	+4.314%	3	1,059	-92.707%
2026-05-22	25.5500	25.5500	25.4000	25.5000	-3.042%	15	1,060	-92.392%
2026-05-21	25.4500	26.3000	25.4500	26.3000	+3.421%	4	1,056	-92.624%
2026-05-20	27.1900	27.1900	25.4300	25.4300	+0.514%	103	1,056	-92.371%
2026-05-19	23.3000	25.3000	23.1500	25.3000	+1.403%	14	1,059	-92.332%
2026-05-18	26.6500	26.6500	24.9500	24.9500	+3.099%	7	1,059	-92.224%
2026-05-15	24.4000	24.4800	24.1500	24.2000	-17.966%	16	1,059	-91.983%
2026-05-14	32.0000	32.0000	29.5000	29.5000	-3.909%	2	1,062	-93.424%
2026-05-13	29.9400	31.0000	29.9400	30.7000	+7.193%	56	1,050	-93.681%
2026-05-12	27.1500	28.7500	27.1500	28.6400	+4.335%	33	1,050	-93.226%
2026-05-11	29.3000	29.3000	27.4500	27.4500	+2.809%	15	1,050	-92.933%
2026-05-08	26.1500	26.7000	26.1500	26.7000	+10.331%	105	1,037	-92.734%
2026-05-07	24.1000	24.2000	22.9900	24.2000	-9.836%	32	1,001	-91.983%
2026-05-05	27.7500	27.7500	26.8400	26.8400	+0.902%	2	992	-92.772%
2026-05-04	26.2800	26.6000	26.2800	26.6000	-0.894%	2	993	-92.707%
2026-05-01	27.7000	27.7800	26.8400	26.8400	-17.669%	21	1,008	-92.772%
2026-04-30	29.2000	33.1000	29.2000	32.6000	+23.813%	116	1,008	-94.049%
2026-04-29	26.3300	26.3300	26.3300	26.3300	+3.458%	1	979	-92.632%
2026-04-28	26.3300	26.3300	25.3200	25.4500	-4.860%	9	979	-92.377%
2026-04-27	26.8000	26.8000	26.7500	26.7500	+0.150%	10	974	-92.748%
2026-04-24	28.3500	28.3500	26.7100	26.7100	-10.128%	8	969	-92.737%
2026-04-23	27.3700	29.7200	27.3700	29.7200	+26.738%	2	969	-93.472%
2026-04-22	24.7500	24.7500	23.4500	23.4500	-9.109%	18	967	-91.727%
2026-04-21	25.8000	25.8000	25.8000	25.8000	-8.543%	1	961	-92.481%
2026-04-20	27.1400	28.5100	27.1400	28.2100	+3.713%	5	961	-93.123%
2026-04-17	27.2700	27.2700	25.5500	27.2000	-5.947%	8	961	-92.868%
2026-04-16	30.2000	30.2000	28.9200	28.9200	-8.827%	21	965	-93.292%
2026-04-15	35.3000	35.3000	31.2000	31.7200	-17.503%	61	964	-93.884%
2026-04-14	38.6500	38.8300	38.4500	38.4500	-11.385%	22	935	-94.954%
2026-04-13	43.5500	43.5500	43.3900	43.3900	-9.169%	9	935	-95.529%
2026-04-10	47.7700	47.7700	47.7700	47.7700	+1.379%	1	939	-95.939%
2026-04-09	47.9000	49.2800	47.1200	47.1200	+14.955%	19	939	-95.883%
2026-04-08	40.9900	40.9900	40.9900	40.9900	-12.676%	1	953	-95.267%
2026-04-06	47.5800	47.5800	46.9400	46.9400	-4.008%	7	953	-95.867%
2026-04-02	50.7700	50.7700	48.9000	48.9000	-1.906%	15	955	-96.033%
2026-04-01	47.9500	49.9500	47.9500	49.8500	-0.020%	43	955	-96.108%
2026-03-31	49.8600	49.8600	49.8600	49.8600	-10.243%	2	930	-96.109%
2026-03-30	55.4000	55.5500	55.4000	55.5500	-1.751%	5	930	-96.508%
2026-03-27	55.1200	57.2500	55.1200	56.5400	+8.835%	15	936	-96.569%
2026-03-26	50.5500	51.9500	50.5500	51.9500	+5.783%	3	931	-96.266%
2026-03-25	45.7000	49.1100	45.7000	49.1100	+10.608%	11	931	-96.050%
2026-03-20	42.7500	44.4000	41.9700	44.4000	+8.398%	14	929	-95.631%
2026-03-19	40.4500	40.9600	39.9500	40.9600	+4.757%	6	929	-95.264%
2026-03-18	36.7200	39.1000	36.7200	39.1000	+8.460%	51	927	-95.038%
2026-03-17	36.6600	36.6600	36.0500	36.0500	-0.304%	6	911	-94.619%
2026-03-16	38.9000	38.9000	36.1600	36.1600	-9.260%	9	910	-94.635%
2026-03-13	36.9000	39.8500	36.9000	39.8500	+8.200%	28	910	-95.132%
2026-03-12	36.0500	36.8300	35.3000	36.8300	+0.628%	12	911	-94.733%
2026-03-11	35.5000	36.6500	35.5000	36.6000	-2.139%	13	908	-94.699%
2026-03-09	37.3000	37.4000	37.3000	37.4000	+5.650%	3	898	-94.813%
2026-03-06	34.6000	35.4000	34.6000	35.4000	-0.979%	18	906	-94.520%
2026-03-05	36.5500	36.5500	35.7000	35.7500	+2.143%	109	894	-94.573%
2026-03-04	36.7000	37.1000	35.0000	35.0000	-5.405%	3	886	-94.457%
2026-03-03	41.2600	41.2600	36.5500	37.0000	-12.405%	6	885	-94.757%
2026-03-02	42.3900	42.3900	42.2400	42.2400	+2.177%	2	882	-95.407%
2026-02-27	41.0000	41.4500	40.4900	41.3400	+10.831%	7	882	-95.307%
2026-02-26	37.7500	37.7500	37.3000	37.3000	-0.877%	8	880	-94.799%
2026-02-25	37.4500	37.9300	37.4500	37.6300	-11.480%	7	877	-94.845%
2026-02-24	42.6100	42.6100	42.5100	42.5100	-4.835%	4	877	-95.436%
2026-02-23	42.9500	44.6700	42.4000	44.6700	+16.784%	26	875	-95.657%
2026-02-20	38.8300	38.8300	37.8600	38.2500	-0.624%	20	870	-94.928%
2026-02-19	37.1700	38.4900	36.9000	38.4900	+4.877%	26	860	-94.960%
2026-02-18	38.0000	38.0000	36.0600	36.7000	-6.592%	13	842	-94.714%
2026-02-17	37.9800	40.1400	37.9800	39.2900	+6.853%	55	843	-95.062%
2026-02-13	38.5300	38.5300	36.7700	36.7700	-0.756%	2	825	-94.724%
2026-02-12	37.1500	37.1500	37.0000	37.0500	+2.945%	3	825	-94.764%
2026-02-11	35.9900	35.9900	35.9900	35.9900	+16.699%	2	825	-94.610%
2026-02-10	29.5400	30.8400	29.5400	30.8400	-3.444%	22	824	-93.709%
2026-02-09	36.2700	36.2700	31.9400	31.9400	-14.804%	146	823	-93.926%
2026-02-06	38.5500	39.3500	37.4900	37.4900	-8.672%	129	819	-94.825%
2026-02-05	38.1300	41.0500	34.7500	41.0500	+29.088%	67	788	-95.274%
2026-02-03	30.0000	32.7500	30.0000	31.8000	+15.426%	443	754	-93.899%
2026-02-02	26.1500	27.5500	25.7000	27.5500	+0.182%	14	1,180	-92.958%
2026-01-30	24.0500	27.5000	24.0500	27.5000	+7.212%	24	1,180	-92.945%
2026-01-29	25.2000	29.3200	25.2000	25.6500	+72.727%	485	1,164	-92.437%
2026-01-28	15.3500	15.3500	14.8500	14.8500	-1.394%	11	725	-86.936%
2026-01-27	15.1000	15.1000	14.6500	15.0600	-12.442%	29	725	-87.118%
2026-01-23	17.2000	17.2000	17.2000	17.2000	-11.568%	2	744	-88.721%
2026-01-20	19.5100	19.6500	19.4500	19.4500	+6.868%	26	744	-90.026%
2026-01-16	19.1800	19.1800	18.2000	18.2000	-2.413%	2	741	-89.341%
2026-01-15	18.6500	18.6500	18.6500	18.6500	-1.323%	1	741	-89.598%
2026-01-14	18.9000	18.9000	18.9000	18.9000	+12.100%	1	741	-89.735%
2026-01-13	16.8600	16.8600	16.8600	16.8600	+8.077%	1	740	-88.493%
2026-01-08	14.8000	15.6000	14.8000	15.6000	+15.985%	45	740	-87.564%
2026-01-07	13.4500	13.4500	13.4500	13.4500	-15.142%	1	695	-85.576%
2026-01-05	16.5000	16.5000	15.8500	15.8500	-7.093%	21	688	-87.760%
2026-01-02	15.9100	17.3000	15.9100	17.0600	+19.719%	8	688	-88.628%
2025-12-31	14.3900	14.3900	14.2500	14.2500	+3.411%	21	678	-86.386%
2025-12-30	13.7800	13.7800	13.7800	13.7800	-6.259%	4	678	-85.922%
2025-12-23	14.7000	14.7000	14.7000	14.7000	-13.529%	1	682	-86.803%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-6.542%	1	682	-88.588%
2025-12-16	18.1900	18.1900	18.1900	18.1900	+3.059%	1	681	-89.335%
2025-12-15	17.6500	17.6500	17.6500	17.6500	+0.284%	1	681	-89.008%
2025-12-10	17.6000	17.6000	17.6000	17.6000	+11.746%	5	680	-88.977%
2025-12-09	15.7000	15.7500	15.7000	15.7500	-10.256%	2	680	-87.683%
2025-12-05	17.4700	17.5500	17.4700	17.5500	-1.681%	3	679	-88.946%
2025-12-04	17.8500	17.8500	17.8500	17.8500	+3.478%	1	679	-89.132%
2025-12-03	16.2500	17.2500	16.2500	17.2500	+14.238%	3	679	-88.754%
2025-12-02	15.2000	15.2000	15.1000	15.1000	-4.430%	2	679	-87.152%
2025-11-28	15.8000	15.8000	15.8000	15.8000	-3.482%	1	678	-87.722%
2025-11-26	16.9000	16.9000	16.3500	16.3700	-8.034%	7	681	-88.149%
2025-11-25	20.0500	20.0500	17.8000	17.8000	-11.000%	17	681	-89.101%
2025-11-24	20.0000	20.0000	20.0000	20.0000	+4.167%	1	675	-90.300%
2025-11-21	20.9400	21.2500	19.2000	19.2000	+7.684%	3	675	-89.896%
2025-11-18	15.8500	17.8300	15.8500	17.8300	+22.966%	4	674	-89.119%
2025-11-17	14.5000	14.5000	14.5000	14.5000	-8.517%	1	670	-86.621%
2025-11-14	15.8500	15.8500	15.8500	15.8500	-2.160%	1	670	-87.760%
2025-11-07	16.2000	16.2000	16.2000	16.2000	+6.931%	1	669	-88.025%
2025-11-06	15.3700	15.3700	15.1000	15.1500	+14.773%	285	669	-87.195%
2025-11-04	13.2000	13.2000	13.2000	13.2000	+5.854%	1	504	-85.303%
2025-11-03	12.4700	12.4700	12.4700	12.4700	+8.341%	1	503	-84.443%
2025-10-30	11.9800	11.9800	11.5100	11.5100	+5.888%	6	503	-83.145%
2025-10-29	10.8700	10.8700	10.8700	10.8700	+13.229%	1	503	-82.153%
2025-10-28	9.4600	9.6000	9.4600	9.6000	-20.661%	2	502	-79.792%
2025-10-24	12.1000	12.1000	12.1000	12.1000	+2.979%	1	502	-83.967%
2025-10-22	11.7500	11.7500	11.7500	11.7500	-21.667%	1	502	-83.489%
2025-10-16	14.3500	15.0000	14.3500	15.0000	+21.065%	2	502	-87.067%
2025-10-03	12.3900	12.3900	12.3900	12.3900	-4.839%	1	500	-84.342%
2025-09-23	12.8000	13.0200	12.8000	13.0200	+7.603%	2	501	-85.100%
2025-09-22	12.1000	12.1000	12.1000	12.1000	-17.799%	1	501	-83.967%
2025-09-10	14.5500	14.7200	14.5500	14.7200	+2.010%	2	501	-86.821%
2025-09-09	14.0600	14.4300	14.0600	14.4300	-5.377%	2	501	-86.556%
2025-09-08	15.2500	15.2500	15.2500	15.2500	+5.463%	1	503	-87.279%
2025-08-20	14.5300	14.5300	14.4600	14.4600	+15.865%	4	503	-86.584%
2025-08-15	12.4800	12.4800	12.4800	12.4800	+1.053%	2	503	-84.455%
2025-08-13	12.3500	12.3500	12.3500	12.3500	+8.238%	1	502	-84.291%
2025-08-12	11.4100	11.4100	11.4100	11.4100	-9.444%	5	502	-82.997%
2025-08-06	12.6000	12.6000	12.6000	12.6000	+4.564%	10	500	-84.603%
2025-08-05	12.0500	12.0500	12.0500	12.0500	+5.702%	2	498	-83.900%
2025-08-04	11.9600	11.9600	11.4000	11.4000	+5.850%	12	498	-82.982%
2025-07-31	10.7600	10.7700	10.7600	10.7700	-20.163%	2	509	-81.987%
2025-07-29	13.4500	13.4900	13.3500	13.4900	+0.297%	5	509	-85.619%
2025-07-28	13.4000	13.6900	13.4000	13.4500	+0.373%	7	509	-85.576%
2025-07-24	13.4000	13.4000	13.4000	13.4000	-8.844%	1	508	-85.522%
2025-07-23	14.7000	14.7000	14.7000	14.7000	0.000%	1	508	-86.803%
2025-07-22	14.5200	14.7500	14.5100	14.7000	+5.150%	8	508	-86.803%
2025-07-21	13.9800	13.9800	13.9800	13.9800	+0.431%	3	508	-86.123%
2025-07-18	14.0400	14.0400	13.9200	13.9200	-7.508%	2	508	-86.063%
2025-07-16	14.9500	15.0500	14.9000	15.0500	-1.634%	14	508	-87.110%
2025-07-09	14.7100	15.3900	14.7100	15.3000	-4.494%	14	510	-87.320%
2025-07-07	16.0900	16.1000	15.8500	16.0200	-2.909%	12	522	-87.890%
2025-06-30	16.6900	16.6900	16.5000	16.5000	-7.199%	2	522	-88.242%
2025-06-26	17.7900	17.8900	17.7800	17.7800	-14.724%	4	522	-89.089%
2025-06-20	20.9900	20.9900	20.8500	20.8500	-1.091%	12	522	-90.695%
2025-06-13	21.0800	21.0800	21.0800	21.0800	+0.958%	24	522	-90.797%
2025-06-11	20.9900	20.9900	20.8800	20.8800	-5.520%	2	510	-90.709%
2025-06-10	22.0200	22.1900	21.9500	22.1000	+0.683%	6	510	-91.222%
2025-06-06	21.9500	21.9500	21.9500	21.9500	-5.754%	2	510	-91.162%
2025-06-04	23.2900	23.2900	23.2900	23.2900	-9.059%	1	510	-91.670%
2025-05-28	24.5000	25.6100	24.5000	25.6100	-7.075%	5	511	-92.425%
2025-05-23	27.2500	27.5600	27.2500	27.5600	+8.163%	24	504	-92.961%
2025-05-20	25.4800	25.4800	25.4800	25.4800	-4.925%	1	504	-92.386%
2025-05-14	26.8000	26.8000	26.8000	26.8000	-17.411%	2	504	-92.761%
2025-05-05	32.4500	32.4500	32.4500	32.4500	-3.852%	1	504	-94.022%
2025-05-01	31.4900	33.7500	31.4900	33.7500	-28.268%	3	505	-94.252%
2025-04-30	47.0500	47.0500	47.0500	47.0500	-0.318%	1	506	-95.877%
2025-04-28	45.4500	47.2000	45.4500	47.2000	-4.453%	5	505	-95.890%
2025-04-11	49.5000	49.6000	49.2500	49.4000	-16.737%	856	503	-96.073%
2025-04-10	59.3300	59.3300	59.3300	59.3300	-14.890%	1	156	-96.730%
2025-04-07	69.7100	69.7100	69.7100	69.7100	+11.233%	1	157	-97.217%
2025-04-04	62.6700	62.6700	62.6700	62.6700	+48.296%	4	157	-96.904%
2025-03-26	42.2600	42.2600	42.2600	42.2600	-10.938%	1	157	-95.409%
2025-03-14	47.4500	47.4500	47.4500	47.4500	-0.836%	2	156	-95.911%
2025-03-10	47.8500	47.8500	47.8500	47.8500	+5.049%	1	156	-95.946%
2025-03-07	45.5500	45.5500	45.5500	45.5500	+4.496%	2	155	-95.741%
2025-03-06	43.5900	43.5900	43.5900	43.5900	-4.867%	1	154	-95.549%
2025-03-05	45.9000	45.9000	45.8200	45.8200	+4.493%	12	154	-95.766%
2025-03-03	43.7000	43.8500	43.7000	43.8500	-0.971%	2	160	-95.576%
2025-02-27	44.4100	44.4100	44.2800	44.2800	+10.783%	5	161	-95.619%
2025-02-26	40.3000	40.3000	39.9700	39.9700	-2.631%	6	166	-95.146%
2025-02-25	41.0500	41.0500	41.0500	41.0500	+4.826%	1	172	-95.274%
2025-02-24	38.7800	40.4000	38.7800	39.1600	+4.510%	8	172	-95.046%
2025-02-21	37.4700	37.4700	37.4700	37.4700	+8.357%	2	170	-94.823%
2025-02-20	34.2800	34.5800	34.2800	34.5800	-8.276%	3	169	-94.390%
2025-02-14	37.4500	37.7000	37.0000	37.7000	+0.053%	110	114	-94.854%
2025-02-13	37.6800	37.6800	37.6800	37.6800	+2.419%	1	113	-94.851%
2025-02-12	36.8600	36.8600	36.7900	36.7900	+1.071%	3	113	-94.727%
2025-02-10	36.5500	36.7500	36.4000	36.4000	-4.211%	25	110	-94.670%
2025-02-07	37.1800	38.0000	36.7800	38.0000	+5.409%	30	114	-94.895%
2025-01-30	36.0500	36.0500	36.0500	36.0500	+26.536%	5	100	-94.619%
2025-01-28	28.5700	28.5700	28.4900	28.4900	-10.437%	2	100	-93.191%
2025-01-27	33.1400	33.1400	31.8100	31.8100	+11.575%	9	100	-93.901%
2025-01-22	28.5100	28.5100	28.5100	28.5100	-9.778%	1	102	-93.195%
2025-01-21	31.6000	31.6000	31.6000	31.6000	-5.812%	1	102	-93.861%
2025-01-15	33.5500	33.5500	33.5500	33.5500	-9.496%	1	102	-94.218%
2025-01-14	36.6700	37.0700	36.6700	37.0700	+0.461%	3	103	-94.767%
2025-01-10	36.9000	36.9000	36.9000	36.9000	+7.143%	6	102	-94.743%
2024-12-31	34.4400	34.4400	34.4400	34.4400	+3.083%	1	104	-94.367%
2024-12-30	33.4100	33.4100	33.4100	33.4100	-1.416%	1	104	-94.193%
2024-12-27	33.3200	33.8900	33.3200	33.8900	+2.759%	10	103	-94.276%
2024-12-23	32.9800	32.9800	32.9800	32.9800	-4.682%	1	101	-94.118%
2024-12-20	34.6000	34.6000	34.6000	34.6000	+25.453%	1	101	-94.393%
2024-12-17	27.5400	27.5800	27.5400	27.5800	-4.336%	5	100	-92.966%
2024-12-16	29.3500	29.3500	28.8300	28.8300	+1.087%	2	99	-93.271%
2024-12-10	28.5200	28.5200	28.5200	28.5200	-1.824%	1	99	-93.198%
2024-12-09	29.0500	29.0500	29.0500	29.0500	-10.533%	5	98	-93.322%
2024-12-03	32.4700	32.4700	32.4700	32.4700	-8.792%	1	103	-94.025%
2024-10-28	35.6000	35.6000	35.6000	35.6000	-10.305%	2	102	-94.551%
2024-10-18	39.6900	39.6900	39.6900	39.6900	-1.611%	4	103	-95.112%
2024-10-17	40.3400	40.3400	40.3400	40.3400	-1.921%	2	105	-95.191%
2024-10-04	41.1300	41.1300	41.1300	41.1300	-0.097%	20	107	-95.283%
2024-10-03	41.1700	41.1700	41.1700	41.1700	+6.796%	10	117	-95.288%
2024-09-30	38.5500	38.5500	38.5500	38.5500	+5.907%	4	127	-94.968%
2024-09-17	36.4000	36.4000	36.4000	36.4000	-15.072%	4	127	-94.670%
2024-09-11	43.6100	43.6100	42.8600	42.8600	-3.707%	2	127	-95.474%
2024-09-10	44.5100	44.5100	44.5100	44.5100	-7.271%	1	125	-95.641%
2024-09-09	48.0000	48.0000	48.0000	48.0000	+7.335%	1	124	-95.958%
2024-09-04	44.6800	44.7200	44.6800	44.7200	+1.659%	2	124	-95.662%
2024-09-03	43.8300	43.9900	43.4700	43.9900	+5.745%	3	122	-95.590%
2024-08-30	42.7500	42.9500	41.6000	41.6000	+1.118%	10	114	-95.337%
2024-08-29	41.1400	41.1400	41.1400	41.1400	-7.902%	1	114	-95.284%
2024-08-28	44.6700	44.6700	44.6700	44.6700	+2.808%	1	113	-95.657%
2024-08-27	43.4500	43.4500	43.4500	43.4500	+0.812%	2	112	-95.535%
2024-08-26	43.1000	43.1000	43.1000	43.1000	0.000%	1	110	-95.499%
2024-08-23	43.6800	43.6800	43.1000	43.1000	+0.279%	4	109	-95.499%
2024-08-22	42.9800	42.9800	42.9800	42.9800	+3.491%	1	107	-95.486%
2024-08-19	41.5300	41.5300	41.5300	41.5300	-2.397%	1	108	-95.329%
2024-08-14	42.9400	42.9400	42.5500	42.5500	-5.192%	6	107	-95.441%
2024-08-13	45.3000	45.3000	44.8800	44.8800	-5.356%	3	104	-95.677%
2024-08-12	47.4200	47.4200	47.4200	47.4200	-0.273%	1	101	-95.909%
2024-08-07	49.0000	49.0000	47.5500	47.5500	-14.371%	3	102	-95.920%
2024-08-05	55.0000	55.5300	52.4600	55.5300	+15.088%	48	99	-96.506%
2024-08-02	48.2500	48.2500	48.2500	48.2500	+16.970%	1	73	-95.979%
2024-08-01	43.1500	43.1500	41.2500	41.2500	+0.610%	3	73	-95.297%
2024-07-31	41.7000	42.3500	41.0000	41.0000	+3.535%	3	72	-95.268%
2024-07-26	39.6000	39.6000	39.6000	39.6000	+9.483%	2	69	-95.101%
2024-07-24	36.1700	36.1700	36.1700	36.1700	-0.904%	1	68	-94.636%
2024-07-18	36.5000	36.5000	36.5000	36.5000	+3.693%	2	67	-94.685%
2024-07-17	35.2000	35.2000	35.2000	35.2000	+9.828%	1	65	-94.489%
2024-06-27	32.0500	32.0500	32.0500	32.0500	-4.128%	30	64	-93.947%
2024-06-25	33.4300	33.4300	33.4300	33.4300	-1.095%	30	79	-94.197%
2024-06-24	33.8000	33.8000	33.8000	33.8000	-0.588%	5	64	-94.260%
2024-06-17	34.0000	34.0000	34.0000	34.0000	-19.849%	1	64	-94.294%
2024-06-04	41.1000	42.4200	41.1000	42.4200	-0.235%	11	65	-95.427%
2024-06-03	43.0900	43.0900	42.5200	42.5200	-3.626%	2	64	-95.437%
2024-05-31	45.6500	45.6500	44.1200	44.1200	+12.265%	4	63	-95.603%
2024-05-30	39.2400	39.3000	39.2400	39.3000	-1.848%	3	61	-95.064%
2024-05-15	40.0400	40.0400	40.0400	40.0400	-6.142%	6	61	-95.155%
2024-05-14	42.6600	42.6600	42.6600	42.6600	+0.495%	1	61	-95.452%
2024-05-13	42.4500	42.4500	42.4500	42.4500	-0.933%	1	60	-95.430%
2024-05-10	42.8500	42.8500	42.8500	42.8500	+0.164%	2	59	-95.473%
2024-05-09	43.2900	43.2900	42.7800	42.7800	-1.903%	2	58	-95.465%
2024-05-08	43.8300	43.8300	43.6100	43.6100	+0.253%	2	56	-95.551%
2024-05-07	43.3700	43.5000	43.1000	43.5000	-2.923%	10	54	-95.540%
2024-05-06	45.2000	45.2000	44.8100	44.8100	-3.093%	2	51	-95.671%
2024-05-03	45.9800	46.2400	45.9800	46.2400	-7.888%	4	49	-95.804%
2024-05-01	49.5500	50.2000	49.5500	50.2000	+12.961%	2	48	-96.135%
2024-04-26	44.4500	44.4500	44.4400	44.4400	-11.386%	6	49	-95.635%
2024-04-25	52.4100	52.4100	50.1500	50.1500	+10.002%	19	47	-96.132%
2024-04-24	45.5900	45.5900	45.5900	45.5900	-2.606%	1	45	-95.745%
2024-04-23	46.8100	46.8100	46.8100	46.8100	-4.372%	1	44	-95.856%
2024-04-22	48.9500	48.9500	48.9500	48.9500	+1.514%	1	43	-96.037%
2024-04-18	46.0800	48.2200	46.0800	48.2200	+8.800%	2	43	-95.977%
2024-04-17	44.1500	44.3200	44.1500	44.3200	+0.957%	2	41	-95.623%
2024-04-16	43.9000	43.9000	43.9000	43.9000	+5.150%	1	40	-95.581%
2024-04-11	41.7500	41.7500	41.7500	41.7500	+4.375%	1	39	-95.353%
2024-03-21	40.0000	40.0000	40.0000	40.0000	-17.915%	3	39	-95.150%
2024-03-11	48.7200	48.7300	48.7200	48.7300	+2.589%	2	38	-96.019%
2024-03-08	48.0000	48.0000	47.5000	47.5000	+1.021%	4	36	-95.916%
2024-03-07	47.0200	47.0200	47.0200	47.0200	-2.489%	1	34	-95.874%
2024-03-05	48.2200	48.2200	48.2200	48.2200	+4.035%	1	33	-95.977%
2024-02-29	46.3500	46.3500	46.3500	46.3500	-0.323%	1	32	-95.814%
2024-02-28	46.5000	46.5000	46.5000	46.5000	-1.043%	1	31	-95.828%
2024-02-27	46.7500	46.9900	46.7500	46.9900	-3.113%	2	31	-95.871%
2024-02-26	48.5000	48.5000	48.5000	48.5000	+5.412%	1	30	-96.000%
2024-02-23	46.0100	46.0100	46.0100	46.0100	-5.388%	2	29	-95.784%
2024-02-21	48.6300	48.6300	48.6300	48.6300	-0.123%	1	28	-96.011%
2024-02-20	48.6900	48.6900	48.6900	48.6900	+2.505%	1	27	-96.016%
2024-02-16	47.5000	47.5000	47.5000	47.5000	-0.980%	2	26	-95.916%
2024-02-15	47.9700	47.9700	47.9700	47.9700	+1.524%	1	26	-95.956%
2024-02-14	47.2500	47.2500	47.2500	47.2500	+1.766%	1	25	-95.894%
2024-02-13	46.4300	46.4300	46.4300	46.4300	-1.108%	1	24	-95.822%
2024-02-06	46.9500	46.9500	46.9500	46.9500	-0.635%	1	23	-95.868%
2024-02-05	47.2500	47.2500	47.2500	47.2500	+1.156%	1	22	-95.894%
2024-02-02	47.0000	47.0000	46.7100	46.7100	-3.849%	3	21	-95.847%
2024-02-01	48.5800	48.5800	48.5800	48.5800	-2.489%	1	20	-96.007%
2024-01-31	49.8200	49.8200	49.8200	49.8200	+4.730%	1	19	-96.106%
2024-01-30	47.5700	47.5700	47.5700	47.5700	-0.689%	1	18	-95.922%
2024-01-29	48.1700	48.1700	47.9000	47.9000	-1.542%	6	17	-95.950%
2024-01-26	48.6500	48.6500	48.6500	48.6500	-1.218%	1	16	-96.012%
2024-01-25	49.2500	49.2500	49.2500	49.2500	+1.088%	1	15	-96.061%
2024-01-24	48.7200	48.7200	48.7200	48.7200	-4.471%	1	14	-96.018%
2024-01-23	51.0600	51.0600	51.0000	51.0000	+2.102%	5	13	-96.196%
2024-01-19	52.5000	52.5000	49.9500	49.9500	-6.127%	10	8	-96.116%