Dark

MSFT20261218P400
MSFT Dec 18 2026 400.00 Put (MSFT261218P00400000)
option OPRA

EOD

Sep 29, 2026

2.05-0.966%(-0.02)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0400	2.2300	2.0000	2.0500	-0.966%	43	9,788	0.000%
2026-09-28	2.9000	2.9300	2.0400	2.0700	+2.475%	252	9,789	-0.966%
2026-09-25	2.2000	2.2000	1.9000	2.0200	-19.522%	2,587	9,797	+1.485%
2026-09-24	2.9500	3.0400	2.5100	2.5100	-3.462%	47	8,087	-18.327%
2026-09-23	2.4300	2.7800	2.3800	2.6000	-7.473%	98	8,093	-21.154%
2026-09-22	2.9200	3.0000	2.7000	2.8100	+0.357%	97	8,071	-27.046%
2026-09-21	3.0000	3.1000	2.8000	2.8000	-13.313%	450	8,071	-26.786%
2026-09-18	3.2500	3.2500	3.0500	3.2300	-2.121%	29	8,062	-36.533%
2026-09-17	3.5500	3.5500	3.1900	3.3000	-17.500%	67	8,051	-37.879%
2026-09-16	3.8200	4.0000	3.6000	4.0000	+8.108%	72	8,050	-48.750%
2026-09-15	3.4000	3.7800	3.3500	3.7000	+15.625%	129	7,990	-44.595%
2026-09-14	3.5500	3.5500	2.8400	3.2000	-9.859%	94	7,881	-35.938%
2026-09-11	3.6800	3.7800	3.5000	3.5500	-15.072%	32	7,823	-42.254%
2026-09-10	4.4000	4.4000	4.0000	4.1800	-5.000%	36	7,821	-50.957%
2026-09-09	4.0300	4.4000	3.9700	4.4000	+8.642%	292	7,823	-53.409%
2026-09-08	4.5500	4.5500	3.9400	4.0500	+15.714%	76	7,790	-49.383%
2026-09-04	3.1000	3.5000	3.1000	3.5000	+19.048%	44	7,786	-41.429%
2026-09-03	3.5500	3.6600	2.8000	2.9400	-27.407%	82	7,786	-30.272%
2026-09-02	3.9000	4.1100	3.8000	4.0500	+5.744%	46	7,793	-49.383%
2026-09-01	4.0900	4.0900	3.6000	3.8300	+9.429%	269	7,790	-46.475%
2026-08-31	3.6200	3.6200	3.1300	3.5000	+9.375%	40	7,790	-41.429%
2026-08-28	4.0000	4.0000	3.1600	3.2000	-20.000%	425	7,802	-35.938%
2026-08-27	4.9600	4.9600	4.0000	4.0000	-13.043%	340	7,801	-48.750%
2026-08-26	5.1000	5.1500	4.5500	4.6000	-11.538%	249	7,743	-55.435%
2026-08-25	5.6300	5.8200	5.2000	5.2000	-8.289%	65	7,733	-60.577%
2026-08-24	6.2500	6.2500	5.6300	5.6700	-15.373%	46	7,729	-63.845%
2026-08-21	6.5500	6.7700	6.3400	6.7000	-3.597%	78	7,733	-69.403%
2026-08-20	6.5000	6.9500	6.4100	6.9500	+6.107%	51	7,697	-70.504%
2026-08-19	6.5500	6.6000	5.8700	6.5500	-1.504%	199	7,507	-68.702%
2026-08-18	6.9000	7.0000	6.5500	6.6500	-5.000%	219	7,494	-69.173%
2026-08-17	5.5100	7.1000	5.3000	7.0000	+34.615%	344	7,373	-70.714%
2026-08-14	6.0000	6.0000	5.2000	5.2000	-6.306%	1,492	7,416	-60.577%
2026-08-13	5.6000	5.9400	5.4800	5.5500	-7.346%	128	7,405	-63.063%
2026-08-12	5.6500	6.2000	5.6500	5.9900	+10.517%	177	7,336	-65.776%
2026-08-11	5.7500	5.8500	5.3000	5.4200	-4.745%	102	7,270	-62.177%
2026-08-10	6.0000	6.0000	5.3000	5.6900	-9.683%	137	7,256	-63.972%
2026-08-07	7.0800	7.0800	6.2000	6.3000	-9.353%	70	7,303	-67.460%
2026-08-06	8.0500	8.0500	6.9500	6.9500	-15.758%	87	7,295	-70.504%
2026-08-05	7.3600	8.3100	7.3600	8.2500	+8.553%	716	7,329	-75.152%
2026-08-04	8.7500	8.9500	7.4500	7.6000	-11.111%	159	7,357	-73.026%
2026-08-03	9.5800	9.6000	8.2000	8.5500	-25.652%	788	7,417	-76.023%
2026-07-31	13.3400	14.3500	11.4500	11.5000	-22.819%	1,253	7,236	-82.174%
2026-07-30	18.4900	19.0000	13.8000	14.9000	-60.665%	2,023	6,715	-86.242%
2026-07-29	38.1500	38.1500	33.6200	37.8800	+3.328%	79	6,566	-94.588%
2026-07-28	37.3000	37.4200	34.2700	36.6600	-3.042%	326	6,589	-94.408%
2026-07-27	38.5000	39.5000	37.0000	37.8100	-10.403%	581	6,488	-94.578%
2026-07-24	43.0000	43.0000	42.1000	42.2000	-5.126%	10	6,599	-95.142%
2026-07-23	42.8900	44.5700	42.8900	44.4800	+7.310%	20	6,599	-95.391%
2026-07-22	40.3500	41.5500	40.3500	41.4500	+14.187%	27	6,614	-95.054%
2026-07-21	36.3300	36.6000	35.5300	36.3000	+3.714%	9	6,603	-94.353%
2026-07-20	41.1000	41.1500	35.0000	35.0000	-9.910%	30	6,604	-94.143%
2026-07-17	38.6100	41.5600	38.6100	38.8500	+6.293%	91	6,583	-94.723%
2026-07-16	39.0300	39.0300	34.1500	36.5500	-4.941%	110	6,605	-94.391%
2026-07-15	41.2500	41.3500	37.8500	38.4500	-9.529%	10	6,644	-94.668%
2026-07-14	45.1300	47.0000	42.4400	42.5000	+3.659%	51	6,652	-95.176%
2026-07-13	41.7400	42.1200	40.2000	41.0000	-6.924%	24	6,625	-95.000%
2026-07-10	42.3700	45.2000	42.3700	44.0500	-1.893%	14	6,617	-95.346%
2026-07-09	48.2000	48.2000	44.9000	44.9000	+1.584%	32	6,610	-95.434%
2026-07-08	44.2400	44.2400	44.2000	44.2000	+11.055%	27	6,585	-95.362%
2026-07-07	40.1000	40.3500	39.5000	39.8000	-8.820%	11	6,558	-94.849%
2026-07-06	44.2500	45.2500	43.1500	43.6500	+4.401%	118	6,554	-95.304%
2026-07-02	44.1700	44.1700	41.2900	41.8100	-6.882%	247	6,511	-95.097%
2026-07-01	48.7200	48.7200	43.2700	44.9000	-12.646%	48	6,511	-95.434%
2026-06-30	53.5800	53.5800	50.9500	51.4000	-4.319%	22	6,502	-96.012%
2026-06-29	48.6700	53.7200	48.6700	53.7200	+4.922%	20	6,492	-96.184%
2026-06-26	56.3000	56.3000	51.2000	51.2000	-19.962%	32	6,476	-95.996%
2026-06-25	57.3000	64.5000	56.1000	63.9700	+18.463%	99	6,456	-96.795%
2026-06-24	48.3000	54.0500	47.8300	54.0000	+10.317%	221	6,387	-96.204%
2026-06-23	48.9100	48.9500	47.6500	48.9500	-4.020%	24	6,382	-95.812%
2026-06-22	46.8600	52.4700	46.2000	51.0000	+12.088%	87	6,375	-95.980%
2026-06-18	46.5000	49.0500	45.5000	45.5000	-1.876%	675	5,850	-95.495%
2026-06-17	40.1800	46.8500	40.1800	46.3700	+18.291%	265	5,850	-95.579%
2026-06-16	36.8500	39.3500	36.8500	39.2000	+7.840%	27	5,850	-94.770%
2026-06-15	37.5500	38.8700	35.3700	36.3500	-11.985%	974	5,844	-94.360%
2026-06-12	45.2000	45.5000	41.3000	41.3000	-2.133%	182	5,150	-95.036%
2026-06-11	38.9000	43.6600	38.9000	42.2000	+12.533%	117	5,093	-95.142%
2026-06-10	37.5000	37.5000	34.9400	37.5000	+5.634%	236	5,046	-94.533%
2026-06-09	32.8000	36.9500	31.3500	35.5000	+14.221%	70	4,863	-94.225%
2026-06-08	29.3000	31.5300	29.0500	31.0800	+6.804%	73	4,829	-93.404%
2026-06-05	25.7400	30.0000	25.7400	29.1000	+15.476%	85	4,804	-92.955%
2026-06-04	24.4900	25.3500	23.8500	25.2000	-3.817%	474	4,792	-91.865%
2026-06-03	22.9100	26.7100	22.9100	26.2000	+19.145%	111	4,768	-92.176%
2026-06-02	20.6000	22.1300	20.3400	21.9900	+29.353%	97	4,743	-90.678%
2026-06-01	15.6000	17.9100	15.5500	17.0000	-12.596%	130	4,709	-87.941%
2026-05-29	21.8500	22.1000	19.4500	19.4500	-22.200%	111	4,708	-89.460%
2026-05-28	27.4600	27.4600	24.4000	25.0000	-15.254%	90	4,696	-91.800%
2026-05-27	30.0500	30.3500	28.3300	29.5000	+3.581%	42	4,688	-93.051%
2026-05-26	27.6500	29.1300	27.3000	28.4800	+5.248%	1,033	4,661	-92.802%
2026-05-22	27.6000	27.7000	27.0600	27.0600	-1.600%	86	5,550	-92.424%
2026-05-21	26.0700	28.5000	26.0700	27.5000	+0.733%	43	5,508	-92.545%
2026-05-20	29.9000	30.5000	27.3000	27.3000	-4.378%	123	5,508	-92.491%
2026-05-19	26.3000	28.5500	24.9500	28.5500	+4.617%	151	5,548	-92.820%
2026-05-18	28.9600	28.9600	26.9000	27.2900	+2.402%	65	5,548	-92.488%
2026-05-15	29.9500	29.9500	26.0200	26.6500	-16.327%	140	5,548	-92.308%
2026-05-14	33.0800	34.0000	31.2700	31.8500	-3.485%	57	5,470	-93.564%
2026-05-13	32.2500	34.0000	32.2500	33.0000	+5.096%	596	5,015	-93.788%
2026-05-12	28.6500	31.6000	28.6500	31.4000	+3.974%	58	5,015	-93.471%
2026-05-11	32.0000	32.0000	29.8800	30.2000	+5.521%	48	5,015	-93.212%
2026-05-08	28.0000	28.8500	27.8000	28.6200	+8.041%	677	5,019	-92.837%
2026-05-07	25.0300	26.4900	24.7500	26.4900	-7.539%	65	4,485	-92.261%
2026-05-06	30.7200	30.7200	27.8600	28.6500	-2.947%	28	4,503	-92.845%
2026-05-05	27.9800	30.3000	27.9800	29.5200	+0.889%	92	4,513	-93.056%
2026-05-04	28.2000	29.2600	27.7000	29.2600	+4.500%	208	4,441	-92.994%
2026-05-01	29.4000	30.5200	28.0000	28.0000	-10.400%	32	4,493	-92.679%
2026-04-30	30.3600	35.1000	30.3600	31.2500	+10.973%	155	4,493	-93.440%
2026-04-29	28.7600	29.5000	28.0000	28.1600	+2.699%	60	4,418	-92.720%
2026-04-28	28.0000	28.2700	27.2000	27.4200	-1.966%	21	4,409	-92.524%
2026-04-27	29.2900	29.5500	27.6500	27.9700	-2.882%	157	4,414	-92.671%
2026-04-24	31.0000	31.2500	28.7500	28.8000	-11.385%	127	4,518	-92.882%
2026-04-23	29.8000	33.0000	28.9500	32.5000	+28.458%	182	4,579	-93.692%
2026-04-22	26.7000	26.7000	25.2300	25.3000	-9.996%	177	4,656	-91.897%
2026-04-21	28.0500	28.3400	27.5400	28.1100	-7.381%	145	4,690	-92.707%
2026-04-20	29.2500	30.5000	29.0000	30.3500	+5.199%	101	4,690	-93.245%
2026-04-17	29.2000	29.7800	27.1500	28.8500	-5.255%	2,153	4,648	-92.894%
2026-04-16	32.0000	32.8500	30.4500	30.4500	-9.563%	48	5,121	-93.268%
2026-04-15	39.1300	39.1300	33.0000	33.6700	-18.965%	118	5,122	-93.911%
2026-04-14	41.5500	42.0000	40.5000	41.5500	-9.674%	73	5,097	-95.066%
2026-04-13	48.0000	48.0000	46.0000	46.0000	-10.662%	26	5,086	-95.543%
2026-04-10	49.0000	51.6000	49.0000	51.4900	+2.427%	8	5,101	-96.019%
2026-04-09	52.6500	52.7500	50.0000	50.2700	+4.295%	8	5,098	-95.922%
2026-04-08	43.9900	48.2000	43.9900	48.2000	-9.398%	26	5,096	-95.747%
2026-04-07	51.1000	53.2000	51.1000	53.2000	+5.138%	16	5,082	-96.147%
2026-04-06	50.7000	50.7000	50.6000	50.6000	-2.505%	3	5,070	-95.949%
2026-04-02	52.1200	52.1200	51.7100	51.9000	+1.965%	3	5,068	-96.050%
2026-04-01	51.3000	51.3000	50.9000	50.9000	-1.452%	11	5,068	-95.972%
2026-03-31	55.8500	55.8500	51.6500	51.6500	-15.300%	14	5,057	-96.031%
2026-03-30	59.3100	61.0000	55.9200	60.9800	-0.441%	157	5,056	-96.638%
2026-03-27	59.6000	61.2500	58.6000	61.2500	+11.668%	59	4,955	-96.653%
2026-03-26	51.8000	54.8500	50.1000	54.8500	+5.238%	27	4,958	-96.263%
2026-03-25	48.4000	52.5000	48.4000	52.1200	+1.996%	25	4,979	-96.067%
2026-03-24	45.2000	51.1700	45.2000	51.1000	+12.928%	318	4,987	-95.988%
2026-03-23	44.0000	45.4800	43.0000	45.2500	-4.131%	12	4,745	-95.470%
2026-03-20	44.1600	47.2000	44.1600	47.2000	+9.007%	74	4,749	-95.657%
2026-03-19	43.7000	43.7000	41.7500	43.3000	+3.095%	295	4,783	-95.266%
2026-03-18	40.0000	42.0000	39.1500	42.0000	+9.632%	30	4,762	-95.119%
2026-03-17	37.3400	38.8000	37.3100	38.3100	-1.008%	94	4,744	-94.649%
2026-03-16	42.3500	42.3500	38.6500	38.7000	-8.941%	179	4,741	-94.703%
2026-03-13	39.2000	42.5000	38.4000	42.5000	+10.246%	21	4,800	-95.176%
2026-03-12	38.9000	38.9000	37.7700	38.5500	+1.394%	39	4,805	-94.682%
2026-03-11	39.1300	39.1300	38.0200	38.0200	-2.010%	72	4,772	-94.608%
2026-03-10	38.7300	39.1500	37.8900	38.8000	+3.000%	9	4,765	-94.716%
2026-03-09	39.9000	40.2000	37.6700	37.6700	-1.952%	159	4,759	-94.558%
2026-03-06	37.8500	38.4200	36.8500	38.4200	+0.840%	40	4,764	-94.664%
2026-03-05	38.7000	38.7000	37.9000	38.1000	+2.035%	69	4,762	-94.619%
2026-03-04	39.6400	39.7500	37.3000	37.3400	-4.987%	62	4,781	-94.510%
2026-03-03	42.9400	44.1500	38.5000	39.3000	-6.406%	36	4,756	-94.784%
2026-03-02	44.6500	44.6500	40.1000	41.9900	-4.568%	87	4,761	-95.118%
2026-02-27	43.6500	44.2000	43.0600	44.0000	+10.083%	108	4,719	-95.341%
2026-02-26	38.5000	40.4500	38.0000	39.9700	+0.909%	59	4,736	-94.871%
2026-02-25	43.2000	43.2000	39.4000	39.6100	-12.251%	90	4,636	-94.825%
2026-02-24	47.3500	47.4700	44.8500	45.1400	-4.848%	121	4,636	-95.459%
2026-02-23	41.9000	47.4400	41.9000	47.4400	+16.246%	69	4,576	-95.679%
2026-02-20	40.6900	41.0000	39.8500	40.8100	+0.915%	42	4,545	-94.977%
2026-02-19	39.2300	40.7200	38.7500	40.4400	+1.100%	11	4,527	-94.931%
2026-02-18	41.1400	41.1400	38.2000	40.0000	-3.101%	118	4,522	-94.875%
2026-02-17	40.8500	42.9100	40.8500	41.2800	+2.381%	61	4,536	-95.034%
2026-02-13	40.1000	40.5400	38.7500	40.3200	+3.385%	46	4,491	-94.916%
2026-02-12	39.0000	41.2500	38.7500	39.0000	+3.862%	435	4,491	-94.744%
2026-02-11	35.4500	39.1000	35.4500	37.5500	+10.441%	40	4,066	-94.541%
2026-02-10	33.0000	34.0000	31.2000	34.0000	-1.077%	29	4,060	-93.971%
2026-02-09	37.0000	37.0000	33.2800	34.3700	-12.987%	140	3,987	-94.035%
2026-02-06	42.0000	42.9000	39.3500	39.5000	-9.195%	142	3,972	-94.810%
2026-02-05	36.3100	43.9000	36.3100	43.5000	+34.675%	211	3,899	-95.287%
2026-02-04	33.6600	34.0000	31.6500	32.3000	-6.431%	163	3,807	-93.653%
2026-02-03	30.0000	35.0000	30.0000	34.5200	+19.778%	80	3,686	-94.061%
2026-02-02	27.9500	29.5000	26.6000	28.8200	+3.150%	64	3,642	-92.887%
2026-01-30	25.4500	29.3400	25.4500	27.9400	+1.600%	284	3,651	-92.663%
2026-01-29	24.0000	31.5000	24.0000	27.5000	+67.275%	957	3,316	-92.545%
2026-01-28	16.0200	16.7200	16.0200	16.4400	+1.796%	28	2,850	-87.530%
2026-01-27	16.7500	16.8000	15.5000	16.1500	-7.714%	37	2,837	-87.307%
2026-01-26	18.9500	18.9500	17.5000	17.5000	-5.914%	17	2,851	-88.286%
2026-01-23	21.6200	21.6200	18.0800	18.6000	-14.286%	184	2,864	-88.978%
2026-01-22	22.4100	22.9500	21.6800	21.7000	-8.632%	18	2,822	-90.553%
2026-01-21	22.0000	25.5500	21.4000	23.7500	+12.559%	103	2,807	-91.368%
2026-01-20	21.4000	21.4000	20.4000	21.1000	+9.326%	63	2,787	-90.284%
2026-01-16	20.3500	20.3500	19.3000	19.3000	-8.962%	58	2,763	-89.378%
2026-01-15	19.9500	21.2000	19.9500	21.2000	+4.691%	3	2,763	-90.330%
2026-01-14	20.0000	20.6500	19.4800	20.2500	+12.813%	190	2,764	-89.877%
2026-01-13	16.3800	18.6500	16.3800	17.9500	+13.178%	15	2,912	-88.579%
2026-01-12	16.0000	16.0000	15.4400	15.8600	-0.627%	907	2,916	-87.074%
2026-01-09	17.7500	17.7500	15.9600	15.9600	-5.226%	66	2,308	-87.155%
2026-01-08	16.6300	17.1500	16.4500	16.8400	+13.784%	31	2,327	-87.827%
2026-01-07	15.9000	15.9000	14.3200	14.8000	-15.861%	29	2,337	-86.149%
2026-01-06	17.5400	17.8000	17.3500	17.5900	+1.676%	8	2,337	-88.346%
2026-01-05	18.5000	18.5000	16.8700	17.3000	-5.205%	90	2,335	-88.150%
2026-01-02	16.4500	18.5000	16.4500	18.2500	+15.506%	49	2,321	-88.767%
2025-12-31	14.5100	15.8000	14.5100	15.8000	+6.974%	13	2,297	-87.025%
2025-12-30	14.7500	14.7700	14.5800	14.7700	-3.464%	7	2,297	-86.121%
2025-12-29	15.5600	15.5600	15.1000	15.3000	-0.326%	27	2,294	-86.601%
2025-12-26	15.3600	15.3600	15.3500	15.3500	-0.325%	2	2,289	-86.645%
2025-12-24	15.4000	15.4000	15.4000	15.4000	-0.965%	3	2,291	-86.688%
2025-12-23	15.5100	15.5500	15.2000	15.5500	-7.440%	27	2,291	-86.817%
2025-12-22	17.0200	17.0200	16.8000	16.8000	-1.351%	4	2,294	-87.798%
2025-12-19	16.8700	17.0500	16.8700	17.0300	+2.900%	27	2,294	-87.962%
2025-12-18	17.0000	17.0000	15.7800	16.5500	-8.158%	29	2,305	-87.613%
2025-12-17	18.1000	18.4000	17.9000	18.0200	-2.909%	8	2,318	-88.624%
2025-12-16	19.0300	19.4500	18.5600	18.5600	-1.538%	13	2,317	-88.955%
2025-12-15	19.0500	19.6000	18.8500	18.8500	-0.528%	8	2,316	-89.125%
2025-12-12	19.6800	19.6800	18.9500	18.9500	+4.986%	2	2,315	-89.182%
2025-12-11	18.6000	18.6000	17.8000	18.0500	-7.293%	1,100	2,315	-88.643%
2025-12-10	19.0500	19.6500	18.7000	19.4700	+16.239%	450	2,462	-89.471%
2025-12-09	16.8500	16.8500	16.7500	16.7500	-2.899%	9	2,804	-87.761%
2025-12-08	16.5000	17.2500	16.5000	17.2500	-5.428%	19	2,808	-88.116%
2025-12-05	18.4500	18.5000	18.2400	18.2400	-4.252%	9	2,813	-88.761%
2025-12-04	18.7000	19.0500	18.7000	19.0500	+6.187%	2	2,808	-89.239%
2025-12-03	18.6600	19.6000	17.9400	17.9400	+8.727%	30	2,807	-88.573%
2025-12-02	16.5000	16.5000	16.5000	16.5000	+1.041%	2	2,799	-87.576%
2025-12-01	16.9500	17.2400	16.3000	16.3300	-0.850%	16	2,799	-87.446%
2025-11-28	16.4700	16.4700	16.4700	16.4700	-15.538%	1	2,797	-87.553%
2025-11-25	20.1700	20.1700	19.2000	19.5000	-0.763%	3	2,797	-89.487%
2025-11-24	21.2200	21.4500	19.5700	19.6500	-3.771%	33	2,797	-89.567%
2025-11-21	21.3800	22.6000	20.4200	20.4200	+0.443%	14	2,787	-89.961%
2025-11-20	19.3000	20.6000	19.3000	20.3300	+5.885%	310	2,780	-89.916%
2025-11-19	18.8500	19.2000	18.8500	19.2000	+3.896%	4	2,882	-89.323%
2025-11-18	17.3000	18.4800	17.3000	18.4800	+20.000%	48	2,882	-88.907%
2025-11-14	17.0000	17.0000	15.4000	15.4000	-2.408%	8	2,884	-86.688%
2025-11-13	14.2000	15.7800	14.2000	15.7800	+9.204%	425	2,883	-87.009%
2025-11-12	14.8400	15.5500	14.4500	14.4500	+3.436%	5	2,671	-85.813%
2025-11-11	13.9700	13.9700	13.9700	13.9700	-6.555%	1	2,671	-85.326%
2025-11-10	15.4500	15.4500	14.9500	14.9500	-12.317%	8	2,671	-86.288%
2025-11-07	16.8000	17.3000	16.7500	17.0500	+4.923%	23	2,673	-87.977%
2025-11-06	16.1500	16.9000	16.1500	16.2500	+12.847%	13	2,669	-87.385%
2025-11-05	14.3500	14.4000	14.1500	14.4000	+1.767%	7	2,667	-85.764%
2025-11-04	14.3000	14.3000	14.0100	14.1500	+7.197%	13	2,666	-85.512%
2025-11-03	12.7000	13.2500	12.7000	13.2000	-3.438%	403	2,457	-84.470%
2025-10-31	13.9400	14.2000	13.6700	13.6700	+7.216%	27	2,457	-85.004%
2025-10-30	12.0000	12.8300	12.0000	12.7500	+12.137%	37	2,441	-83.922%
2025-10-29	11.6000	11.6000	11.3700	11.3700	+4.216%	7	2,440	-81.970%
2025-10-28	10.1000	11.0400	10.1000	10.9100	-5.948%	17	2,440	-81.210%
2025-10-27	11.1500	11.6000	11.1500	11.6000	-5.460%	27	2,457	-82.328%
2025-10-24	12.6000	12.6000	12.2700	12.2700	-7.466%	16	2,457	-83.293%
2025-10-22	12.7700	13.2600	12.4200	13.2600	+0.837%	53	2,457	-84.540%
2025-10-21	13.0800	13.1500	13.0800	13.1500	0.000%	2	2,427	-84.411%
2025-10-20	14.0000	14.0000	13.1500	13.1500	-14.887%	8	2,425	-84.411%
2025-10-17	15.4500	15.4500	15.4500	15.4500	0.000%	1	2,425	-86.731%
2025-10-16	15.1000	15.5500	15.1000	15.4500	+7.292%	7	2,424	-86.731%
2025-10-15	14.1000	14.4100	14.1000	14.4000	-4.636%	10	2,424	-85.764%
2025-10-14	15.1000	15.1000	15.1000	15.1000	+4.138%	1	2,416	-86.424%
2025-10-13	14.5000	14.5000	14.5000	14.5000	+7.647%	1	2,416	-85.862%
2025-10-09	13.3000	13.4700	13.3000	13.4700	+5.317%	2	2,415	-84.781%
2025-10-08	12.7000	12.7900	12.7000	12.7900	-0.389%	4	2,415	-83.972%
2025-10-07	12.7000	12.9500	12.7000	12.8400	+6.911%	3	2,418	-84.034%
2025-10-06	12.4500	12.4500	12.0000	12.0100	-6.682%	26	2,418	-82.931%
2025-10-03	12.7000	12.8700	12.7000	12.8700	-4.170%	2	2,417	-84.071%
2025-10-02	12.9600	13.4300	12.9600	13.4300	+5.748%	2	2,417	-84.736%
2025-10-01	13.0000	13.0500	12.6900	12.7000	+0.158%	27	2,417	-83.858%
2025-09-30	12.6800	12.6800	12.6800	12.6800	-1.705%	1	2,412	-83.833%
2025-09-29	12.9000	12.9000	12.9000	12.9000	0.000%	1	2,413	-84.109%
2025-09-26	12.9000	12.9000	12.9000	12.9000	+1.335%	1	2,412	-84.109%
2025-09-22	12.8800	12.8800	12.7300	12.7300	+1.840%	11	2,411	-83.896%
2025-09-19	13.2000	13.2000	12.5000	12.5000	-11.032%	4	2,402	-83.600%
2025-09-18	13.4000	14.0500	13.4000	14.0500	+1.812%	2	2,402	-85.409%
2025-09-17	13.8000	13.8000	13.8000	13.8000	-2.817%	1	2,402	-85.145%
2025-09-16	13.4500	14.2000	13.4500	14.2000	+1.429%	4	2,402	-85.563%
2025-09-15	14.0000	14.0000	14.0000	14.0000	-4.762%	1	2,404	-85.357%
2025-09-11	15.2000	15.2100	14.7000	14.7000	-5.405%	201	2,405	-86.054%
2025-09-10	14.8700	15.5400	14.8700	15.5400	+1.370%	4	2,323	-86.808%
2025-09-09	14.9100	15.3300	14.9100	15.3300	-1.857%	2	2,321	-86.628%
2025-09-08	15.4200	15.6200	15.4200	15.6200	-5.333%	1,502	2,323	-86.876%
2025-09-05	16.2000	16.5000	16.2000	16.5000	+13.793%	3	1,009	-87.576%
2025-09-04	14.3300	14.5000	14.3300	14.5000	-3.204%	2	1,008	-85.862%
2025-09-03	14.6500	15.1000	14.6500	14.9800	+9.343%	26	1,008	-86.315%
2025-08-28	14.0000	14.0000	13.7000	13.7000	-11.613%	2	1,005	-85.036%
2025-08-26	15.5000	15.5000	15.5000	15.5000	+8.089%	1	1,005	-86.774%
2025-08-25	14.3400	14.3400	14.3400	14.3400	+0.491%	3	1,005	-85.704%
2025-08-22	14.2700	14.2700	14.2700	14.2700	-6.426%	1	1,008	-85.634%
2025-08-20	15.3600	15.3600	15.2500	15.2500	+4.811%	2	1,009	-86.557%
2025-08-19	14.5500	14.5500	14.5500	14.5500	+3.559%	1	1,010	-85.911%
2025-08-18	14.0500	14.0500	14.0500	14.0500	+5.798%	1	1,009	-85.409%
2025-08-13	12.7000	13.2800	12.7000	13.2800	+10.483%	14	1,009	-84.563%
2025-08-12	12.7800	12.7800	12.0200	12.0200	-3.065%	3	995	-82.945%
2025-08-11	12.8500	12.8500	12.4000	12.4000	-9.818%	7	994	-83.468%
2025-08-08	13.7500	13.7500	13.7500	13.7500	+3.306%	1	994	-85.091%
2025-08-06	13.1200	13.3100	13.0500	13.3100	+10.917%	5	994	-84.598%
2025-08-04	12.0500	12.0800	12.0000	12.0000	-13.043%	13	995	-82.917%
2025-08-01	13.8000	13.8000	13.8000	13.8000	+20.841%	1	1,005	-85.145%
2025-07-31	10.3700	11.4200	10.3700	11.4200	-18.429%	23	1,005	-82.049%
2025-07-30	14.0000	14.0000	14.0000	14.0000	-1.823%	6	1,008	-85.357%
2025-07-29	14.0000	14.4000	14.0000	14.2600	-1.858%	13	1,008	-85.624%
2025-07-28	14.4000	14.5300	14.2000	14.5300	+3.050%	4	1,011	-85.891%
2025-07-25	14.0500	14.1000	13.7000	14.1000	-1.122%	9	1,011	-85.461%
2025-07-24	14.4000	14.4000	14.2600	14.2600	-6.246%	3	1,013	-85.624%
2025-07-23	15.3300	15.3300	15.2100	15.2100	+0.066%	6	1,012	-86.522%
2025-07-22	15.2000	15.2000	15.2000	15.2000	+3.331%	1	1,007	-86.513%
2025-07-21	14.7100	14.7100	14.7100	14.7100	-0.608%	1	1,007	-86.064%
2025-07-18	14.7800	14.8400	14.7400	14.8000	-0.404%	4	1,008	-86.149%
2025-07-17	14.8600	14.8600	14.8600	14.8600	-6.246%	1	1,006	-86.205%
2025-07-16	15.8500	15.8500	15.8500	15.8500	+4.071%	4	1,007	-87.066%
2025-07-15	15.2300	15.2300	15.2300	15.2300	-4.093%	5	1,010	-86.540%
2025-07-14	16.0800	16.1000	15.8800	15.8800	-0.126%	3	1,010	-87.091%
2025-07-11	15.7900	15.9000	15.7900	15.9000	-2.274%	11	1,008	-87.107%
2025-07-10	16.4600	16.4600	16.2700	16.2700	+4.429%	2	997	-87.400%
2025-07-09	15.6300	15.6300	15.5700	15.5800	-7.096%	22	997	-86.842%
2025-07-08	16.9000	16.9000	16.7700	16.7700	-0.769%	4	1,007	-87.776%
2025-07-07	17.0400	17.1000	16.7500	16.9000	+1.807%	11	1,008	-87.870%
2025-07-03	16.6000	16.9900	16.6000	16.6000	-7.778%	7	1,004	-87.651%
2025-07-02	18.1500	18.1500	18.0000	18.0000	-0.826%	2	1,004	-88.611%
2025-07-01	18.1500	18.1500	18.1500	18.1500	+4.011%	1	1,071	-88.705%
2025-06-30	17.6700	17.6700	17.2800	17.4500	-5.828%	9	1,072	-88.252%
2025-06-27	17.8500	18.5300	17.8500	18.5300	-2.730%	3	1,076	-88.937%
2025-06-26	18.9500	19.0500	18.8000	19.0500	-0.262%	11	1,073	-89.239%
2025-06-25	18.8000	19.1000	18.8000	19.1000	-2.302%	4	1,068	-89.267%
2025-06-24	19.5500	19.5500	19.5500	19.5500	-5.327%	1	1,068	-89.514%
2025-06-23	20.6500	20.6500	20.6500	20.6500	-5.578%	1	1,067	-90.073%
2025-06-20	20.9500	21.8700	20.9500	21.8700	+0.321%	20	1,066	-90.626%
2025-06-18	22.1000	22.4000	21.8000	21.8000	-0.593%	11	1,061	-90.596%
2025-06-16	21.9300	21.9300	21.9300	21.9300	-5.718%	1	1,061	-90.652%
2025-06-13	22.1900	23.2600	22.1900	23.2600	+7.436%	38	1,062	-91.187%
2025-06-12	21.6500	21.6500	21.6500	21.6500	-1.142%	1	1,048	-90.531%
2025-06-11	22.0400	22.0400	21.9000	21.9000	-6.210%	2	1,047	-90.639%
2025-06-10	22.7700	23.4400	22.7700	23.3500	+4.009%	11	1,047	-91.221%
2025-06-09	22.4500	22.4500	22.4500	22.4500	-3.648%	1	1,049	-90.869%
2025-06-06	22.8000	23.3000	22.8000	23.3000	-2.510%	26	1,048	-91.202%
2025-06-05	23.9000	23.9000	23.3500	23.9000	-3.629%	113	1,051	-91.423%
2025-06-04	24.2500	24.8000	24.2500	24.8000	-2.631%	6	1,069	-91.734%
2025-06-03	25.4700	25.4700	25.4700	25.4700	-3.413%	2	1,064	-91.951%
2025-06-02	26.3700	26.3700	26.3700	26.3700	-1.604%	15	1,066	-92.226%
2025-05-30	26.9000	26.9000	26.8000	26.8000	-0.741%	32	1,081	-92.351%
2025-05-29	27.0000	27.0000	27.0000	27.0000	+0.037%	10	1,090	-92.407%
2025-05-28	25.9000	26.9900	25.8000	26.9900	+0.897%	14	1,080	-92.405%
2025-05-27	26.7000	26.9500	26.6500	26.7500	-7.886%	14	1,082	-92.336%
2025-05-23	29.0400	29.0400	29.0400	29.0400	+2.796%	22	1,071	-92.941%
2025-05-22	28.2500	28.2500	28.2500	28.2500	+2.355%	4	1,071	-92.743%
2025-05-16	27.6000	27.6000	27.6000	27.6000	+1.545%	2	1,067	-92.572%
2025-05-15	26.9100	27.1800	26.9100	27.1800	-2.230%	4	1,068	-92.458%
2025-05-14	27.9300	28.5000	27.8000	27.8000	-3.573%	6	1,065	-92.626%
2025-05-13	28.8300	28.8300	28.8300	28.8300	+0.593%	53	1,063	-92.889%
2025-05-12	30.4500	30.4500	28.6600	28.6600	-13.986%	8	1,010	-92.847%
2025-05-09	33.3200	33.3200	33.3200	33.3200	-1.128%	2	1,008	-93.848%
2025-05-08	33.4500	33.7000	33.4500	33.7000	+2.121%	101	1,008	-93.917%
2025-05-05	33.0000	33.0000	33.0000	33.0000	-2.655%	1	960	-93.788%
2025-05-02	34.1500	34.1500	33.1700	33.9000	-5.439%	28	960	-93.953%
2025-05-01	33.8500	36.1000	33.2800	35.8500	-27.429%	114	959	-94.282%
2025-04-30	49.4000	49.4000	49.4000	49.4000	+4.219%	1	1,061	-95.850%
2025-04-29	47.4000	47.4000	47.4000	47.4000	-4.493%	3	1,060	-95.675%
2025-04-28	49.6300	49.6300	49.6300	49.6300	-4.466%	1	1,057	-95.869%
2025-04-24	51.9900	52.2400	51.9500	51.9500	-4.151%	36	1,057	-96.054%
2025-04-23	54.2000	54.2000	54.2000	54.2000	-13.141%	1	1,043	-96.218%
2025-04-22	63.5000	63.5000	62.4000	62.4000	+24.800%	5	1,043	-96.715%
2025-04-15	50.0000	50.0000	50.0000	50.0000	+4.778%	1	1,043	-95.900%
2025-04-14	47.7200	47.7200	47.7200	47.7200	-6.888%	5	1,043	-95.704%
2025-04-11	51.7000	51.7000	51.2500	51.2500	-10.730%	4	1,048	-96.000%
2025-04-10	57.4100	57.4100	57.4100	57.4100	+12.436%	1	1,049	-96.429%
2025-04-09	67.6000	67.9600	51.0600	51.0600	-25.579%	96	1,048	-95.985%
2025-04-08	57.7000	68.6100	57.7000	68.6100	+0.971%	7	1,142	-97.012%
2025-04-07	70.3900	75.7000	64.9300	67.9500	+5.924%	70	1,149	-96.983%
2025-04-04	63.6000	64.1500	62.9600	64.1500	+22.658%	30	1,140	-96.804%
2025-04-01	52.4100	52.4100	52.3000	52.3000	-8.821%	12	1,153	-96.080%
2025-03-31	58.2500	58.2500	57.3600	57.3600	+28.754%	6	1,153	-96.426%
2025-03-25	44.5500	44.5500	44.5500	44.5500	-1.786%	5	1,153	-95.398%
2025-03-24	45.3600	45.3600	45.3600	45.3600	-10.036%	3	1,153	-95.481%
2025-03-21	50.4200	50.4200	50.4200	50.4200	+4.045%	10	1,153	-95.934%
2025-03-17	49.4000	49.4000	48.4600	48.4600	-1.082%	7	1,156	-95.770%
2025-03-14	48.9900	48.9900	48.9900	48.9900	-7.128%	2	1,151	-95.815%
2025-03-13	52.7500	52.7500	52.7500	52.7500	-0.846%	1	1,152	-96.114%
2025-03-12	53.2000	53.2000	53.2000	53.2000	-0.561%	1	1,152	-96.147%
2025-03-11	52.6300	53.8000	52.6300	53.5000	-2.033%	21	1,152	-96.168%
2025-03-10	54.2200	55.1000	54.2200	54.6100	+12.043%	4	1,139	-96.246%
2025-03-07	48.7400	48.7400	48.7400	48.7400	+1.967%	2	1,139	-95.794%
2025-03-06	47.8000	47.8000	47.8000	47.8000	-1.788%	1	1,138	-95.711%
2025-03-05	48.6700	48.6700	48.6700	48.6700	-0.144%	1	1,138	-95.788%
2025-03-03	47.1400	48.7400	46.0500	48.7400	+1.711%	8	1,138	-95.794%
2025-02-28	48.4000	48.4000	47.9200	47.9200	+11.832%	46	1,142	-95.722%
2025-02-26	42.8500	42.8500	42.8500	42.8500	+0.281%	1	1,142	-95.216%
2025-02-24	43.0000	43.0000	42.7300	42.7300	+6.825%	4	1,141	-95.202%
2025-02-21	37.6500	40.0000	37.6000	40.0000	+8.696%	52	1,140	-94.875%
2025-02-20	36.9000	36.9000	36.8000	36.8000	-6.361%	3	1,138	-94.429%
2025-02-18	38.6000	39.3000	38.6000	39.3000	+0.640%	3	1,138	-94.784%
2025-02-14	39.5000	39.8000	39.0500	39.0500	+0.722%	76	1,100	-94.750%
2025-02-13	38.7700	38.7700	38.7700	38.7700	-1.972%	1	1,100	-94.712%