Dark

MSFT20261218P405
MSFT Dec 18 2026 405.00 Put (MSFT261218P00405000)
option OPRA

EOD

Sep 29, 2026

2.44+4.274%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3400	2.4400	2.3400	2.4400	+4.274%	5	1,311	0.000%
2026-09-28	2.8500	2.8500	2.3400	2.3400	-0.847%	8	1,311	+4.274%
2026-09-25	2.3900	2.3900	2.2000	2.3600	-22.623%	61	1,316	+3.390%
2026-09-24	2.9900	3.0700	2.9900	3.0500	+1.667%	15	1,266	-20.000%
2026-09-23	2.9800	3.1000	2.9700	3.0000	-6.250%	11	1,267	-18.667%
2026-09-22	3.1300	3.3000	3.1300	3.2000	-1.538%	4	1,264	-23.750%
2026-09-21	3.5500	3.5500	3.2500	3.2500	-8.451%	115	1,263	-24.923%
2026-09-18	3.6000	3.6000	3.5500	3.5500	0.000%	2	1,282	-31.268%
2026-09-17	3.7500	3.7800	3.5500	3.5500	-21.978%	103	1,283	-31.268%
2026-09-16	4.2500	4.6000	4.2500	4.5500	+7.059%	106	1,282	-46.374%
2026-09-15	3.8700	4.2500	3.8700	4.2500	+24.269%	3	1,282	-42.588%
2026-09-14	3.7500	3.7500	3.4200	3.4200	-15.556%	7	1,281	-28.655%
2026-09-11	4.2500	4.3000	3.9800	4.0500	-13.830%	125	1,281	-39.753%
2026-09-10	4.7500	4.7500	4.5700	4.7000	-2.083%	109	1,357	-48.085%
2026-09-09	4.7500	4.8000	4.5000	4.8000	+4.348%	13	1,357	-49.167%
2026-09-08	4.6500	4.7500	4.5000	4.6000	+22.667%	20	1,352	-46.957%
2026-09-04	3.8000	3.8000	3.7500	3.7500	+17.555%	11	1,325	-34.933%
2026-09-03	3.8800	3.8800	3.1900	3.1900	-28.475%	34	1,325	-23.511%
2026-09-02	4.2200	4.6900	4.2200	4.4600	+3.721%	34	1,331	-45.291%
2026-09-01	4.1000	4.3000	4.1000	4.3000	+22.159%	5	1,326	-43.256%
2026-08-31	3.7100	3.8000	3.5200	3.5200	-1.124%	24	1,324	-30.682%
2026-08-28	3.9000	3.9000	3.4500	3.5600	-22.609%	20	1,325	-31.461%
2026-08-27	5.5000	5.5700	4.6000	4.6000	-12.381%	34	1,322	-46.957%
2026-08-26	5.4800	5.4800	5.2500	5.2500	-14.634%	15	1,296	-53.524%
2026-08-25	6.1900	6.3500	6.1100	6.1500	-2.690%	11	1,294	-60.325%
2026-08-24	7.2300	7.2300	6.3000	6.3200	-15.168%	7	1,290	-61.392%
2026-08-21	7.7500	7.7500	7.3500	7.4500	-1.325%	4	1,291	-67.248%
2026-08-20	7.2000	7.5500	7.2000	7.5500	+4.138%	162	1,289	-67.682%
2026-08-19	7.4100	7.4100	7.2500	7.2500	-1.361%	9	1,165	-66.345%
2026-08-18	7.6300	7.6500	7.3500	7.3500	-5.769%	22	1,164	-66.803%
2026-08-17	6.4800	7.8000	6.3000	7.8000	+33.791%	135	1,154	-68.718%
2026-08-14	5.8900	5.8900	5.8300	5.8300	-9.612%	2	1,126	-58.148%
2026-08-13	6.5500	6.5500	6.4500	6.4500	-5.147%	15	1,126	-62.171%
2026-08-12	6.5500	6.8000	6.4500	6.8000	+7.937%	131	1,130	-64.118%
2026-08-11	6.1000	6.3000	6.1000	6.3000	+0.962%	5	1,073	-61.270%
2026-08-10	6.6500	6.6500	5.8400	6.2400	-9.696%	15	1,075	-60.897%
2026-08-07	7.1500	7.5500	6.8900	6.9100	-13.840%	62	1,081	-64.689%
2026-08-06	8.2100	8.2100	7.9300	8.0200	-8.864%	112	1,083	-69.576%
2026-08-05	8.2000	8.8600	8.2000	8.8000	+5.769%	30	1,063	-72.273%
2026-08-04	9.7200	9.7200	8.2700	8.3200	-10.248%	52	1,062	-70.673%
2026-08-03	9.4800	9.9000	8.9800	9.2700	-28.692%	114	1,038	-73.679%
2026-07-31	14.2500	15.7500	13.0000	13.0000	-15.033%	119	1,038	-81.231%
2026-07-30	18.4000	18.4000	15.2300	15.3000	-62.035%	100	1,013	-84.052%
2026-07-29	39.4500	40.3500	38.3700	40.3000	+5.774%	40	1,037	-93.945%
2026-07-28	38.6400	38.6600	36.9800	38.1000	-4.439%	25	1,049	-93.596%
2026-07-27	41.1000	41.9000	39.8700	39.8700	-13.043%	45	1,043	-93.880%
2026-07-24	47.1500	47.1500	44.9100	45.8500	+4.205%	32	1,016	-94.678%
2026-07-22	44.2000	44.2000	44.0000	44.0000	+15.033%	3	1,016	-94.455%
2026-07-21	38.2800	38.2800	38.2500	38.2500	-2.049%	2	1,016	-93.621%
2026-07-20	42.1500	42.1500	39.0500	39.0500	-7.134%	4	1,015	-93.752%
2026-07-17	43.1100	43.3900	42.0000	42.0500	+10.338%	185	1,014	-94.197%
2026-07-16	39.6600	39.6600	38.1100	38.1100	-8.937%	3	956	-93.597%
2026-07-15	41.5500	42.2500	41.5500	41.8500	-1.991%	7	956	-94.170%
2026-07-13	44.5300	44.5300	42.7000	42.7000	-9.820%	42	976	-94.286%
2026-07-10	47.3500	47.3500	47.3500	47.3500	-6.256%	1	940	-94.847%
2026-07-09	50.5100	50.5100	50.5100	50.5100	+7.697%	42	939	-95.169%
2026-07-08	46.9500	47.0500	46.8500	46.9000	+7.200%	64	939	-94.797%
2026-07-07	43.2000	43.8000	42.5500	43.7500	-5.609%	307	939	-94.423%
2026-07-06	47.3500	47.3500	46.3000	46.3500	+4.628%	36	806	-94.736%
2026-07-02	45.6000	45.6300	44.2500	44.3000	-7.516%	13	775	-94.492%
2026-07-01	51.8000	51.8000	47.9000	47.9000	-14.004%	19	775	-94.906%
2026-06-29	55.7000	55.7000	55.7000	55.7000	+2.635%	1	765	-95.619%
2026-06-26	54.2700	54.2700	54.2700	54.2700	-16.649%	15	766	-95.504%
2026-06-25	65.1100	65.1100	65.1100	65.1100	+13.432%	5	774	-96.252%
2026-06-24	51.0500	57.4500	51.0400	57.4000	+10.597%	18	769	-95.749%
2026-06-23	51.0500	52.5300	51.0500	51.9000	-4.420%	36	775	-95.299%
2026-06-22	50.6000	54.3000	50.6000	54.3000	+8.709%	7	780	-95.506%
2026-06-18	52.3000	52.3000	49.2500	49.9500	+11.870%	78	770	-95.115%
2026-06-17	43.8900	44.6500	43.8900	44.6500	+6.310%	26	770	-94.535%
2026-06-16	41.2500	42.0500	41.2500	42.0000	+9.546%	8	770	-94.190%
2026-06-15	38.3400	38.3400	38.3400	38.3400	-15.177%	1	769	-93.636%
2026-06-12	45.6000	45.6000	44.9000	45.2000	-0.331%	6	769	-94.602%
2026-06-11	45.8500	45.8500	45.0500	45.3500	+20.388%	5	768	-94.620%
2026-06-10	37.9000	38.3000	37.6700	37.6700	+0.992%	22	769	-93.523%
2026-06-09	34.5500	39.6000	34.5000	37.3000	+11.811%	112	769	-93.458%
2026-06-08	33.1000	33.3600	32.5400	33.3600	+2.804%	25	773	-92.686%
2026-06-05	29.6500	32.4500	29.6500	32.4500	+21.308%	5	765	-92.481%
2026-06-04	26.3500	26.7500	26.3500	26.7500	-5.710%	3	764	-90.879%
2026-06-03	28.3000	28.6500	28.2400	28.3700	+19.202%	140	767	-91.399%
2026-06-02	22.7800	23.8000	22.7800	23.8000	+28.302%	26	718	-89.748%
2026-06-01	17.8200	19.3400	17.8200	18.5500	-14.908%	49	734	-86.846%
2026-05-29	22.8000	22.9500	21.4000	21.8000	-18.808%	42	775	-88.807%
2026-05-28	28.6900	28.6900	26.8500	26.8500	-16.537%	6	784	-90.912%
2026-05-27	32.1700	32.1700	32.1700	32.1700	+10.550%	1	779	-92.415%
2026-05-22	29.9800	29.9800	29.0500	29.1000	-5.366%	36	778	-91.615%
2026-05-20	30.7500	30.7500	30.7500	30.7500	+4.770%	1	760	-92.065%
2026-05-19	29.2500	29.3500	29.2500	29.3500	+1.207%	9	756	-91.687%
2026-05-18	30.6500	30.9000	28.9500	29.0000	+1.790%	6	756	-91.586%
2026-05-15	31.5100	31.6900	27.9000	28.4900	-16.598%	75	756	-91.436%
2026-05-14	35.3300	36.4900	34.1600	34.1600	-3.775%	4	726	-92.857%
2026-05-13	35.7500	35.7500	35.4500	35.5000	+6.863%	3	725	-93.127%
2026-05-12	33.0300	33.5800	33.0000	33.2200	+2.689%	44	725	-92.655%
2026-05-11	33.1500	33.1500	32.2000	32.3500	+4.187%	11	725	-92.457%
2026-05-08	31.2200	31.2200	30.1000	31.0500	+10.106%	92	708	-92.142%
2026-05-07	27.0000	28.2000	27.0000	28.2000	-7.084%	26	696	-91.348%
2026-05-06	29.7000	30.3500	29.7000	30.3500	-4.319%	13	701	-91.960%
2026-05-05	31.7200	31.7900	31.7200	31.7200	+7.635%	3	690	-92.308%
2026-05-04	29.4500	29.4700	29.4500	29.4700	-2.995%	45	693	-91.720%
2026-05-01	31.6600	32.3800	30.2800	30.3800	-9.852%	9	660	-91.968%
2026-04-30	33.0000	36.9700	33.0000	33.7000	+10.492%	64	660	-92.760%
2026-04-29	30.4500	30.5900	30.4500	30.5000	+2.694%	12	626	-92.000%
2026-04-28	29.1900	29.7100	29.1900	29.7000	-0.901%	7	637	-91.785%
2026-04-27	30.9000	30.9000	29.9700	29.9700	-2.695%	32	638	-91.859%
2026-04-24	32.5000	32.5000	30.8000	30.8000	-5.954%	16	654	-92.078%
2026-04-23	32.7500	32.7500	32.7500	32.7500	+19.004%	1	665	-92.550%
2026-04-22	27.8500	27.8500	27.5200	27.5200	-9.652%	6	664	-91.134%
2026-04-17	30.8700	30.9100	29.2000	30.4600	-8.059%	127	667	-91.989%
2026-04-16	32.7200	35.0800	32.7200	33.1300	-8.202%	28	626	-92.635%
2026-04-15	39.6700	39.6700	35.5000	36.0900	-18.367%	40	652	-93.239%
2026-04-14	44.7700	44.7700	43.6800	44.2100	-19.325%	3	656	-94.481%
2026-04-10	54.7500	54.8000	54.7500	54.8000	+9.098%	34	654	-95.547%
2026-04-08	50.2300	50.2300	50.2300	50.2300	-7.580%	1	654	-95.142%
2026-04-07	54.7800	54.7800	54.3500	54.3500	+2.142%	3	654	-95.511%
2026-04-06	53.2100	53.2100	53.2100	53.2100	-1.536%	2	656	-95.414%
2026-04-02	54.9500	54.9500	54.0400	54.0400	-3.723%	3	658	-95.485%
2026-03-31	56.1300	56.1300	56.1300	56.1300	-7.908%	2	658	-95.653%
2026-03-30	60.9500	60.9500	60.9500	60.9500	-3.023%	1	657	-95.997%
2026-03-27	63.7000	63.7000	62.4500	62.8500	+8.176%	11	657	-96.118%
2026-03-26	54.4000	58.1000	54.4000	58.1000	+4.893%	4	658	-95.800%
2026-03-25	55.3900	55.3900	55.3900	55.3900	+4.509%	2	657	-95.595%
2026-03-24	54.2100	54.2100	53.0000	53.0000	+14.719%	4	659	-95.396%
2026-03-19	45.0800	46.2000	45.0800	46.2000	+7.367%	27	656	-94.719%
2026-03-18	42.3100	43.0300	42.3100	43.0300	+5.414%	2	661	-94.330%
2026-03-17	40.5700	41.4600	39.9800	40.8200	-2.110%	19	660	-94.023%
2026-03-16	42.1500	42.1500	41.6000	41.7000	-1.767%	10	664	-94.149%
2026-03-13	40.4900	42.4500	40.4900	42.4500	+4.044%	7	656	-94.252%
2026-03-12	41.0300	41.2600	40.3700	40.8000	+0.741%	74	650	-94.020%
2026-03-11	41.1400	41.5600	40.5000	40.5000	-1.747%	44	674	-93.975%
2026-03-10	41.9900	41.9900	40.4800	41.2200	-1.222%	48	672	-94.081%
2026-03-09	42.0000	42.1000	40.2500	41.7300	+1.780%	14	659	-94.153%
2026-03-06	39.4000	41.0000	39.4000	41.0000	+0.737%	53	651	-94.049%
2026-03-05	41.1800	41.2500	40.0700	40.7000	-0.973%	23	654	-94.005%
2026-03-04	42.1000	42.1000	40.3300	41.1000	-2.375%	89	634	-94.063%
2026-03-03	46.0900	46.0900	42.1000	42.1000	-8.018%	13	638	-94.204%
2026-02-27	46.5500	46.5500	45.7700	45.7700	+8.331%	13	626	-94.669%
2026-02-26	40.4400	43.3000	40.4000	42.2500	-6.319%	105	617	-94.225%
2026-02-25	45.1000	45.1000	45.1000	45.1000	-5.865%	5	586	-94.590%
2026-02-24	50.1500	50.4900	47.6500	47.9100	-4.676%	24	586	-94.907%
2026-02-23	47.7800	50.2600	47.7800	50.2600	+16.748%	8	577	-95.145%
2026-02-20	44.3000	44.3000	41.9500	43.0500	+1.175%	7	576	-94.332%
2026-02-19	41.5500	43.2000	41.5500	42.5500	+1.916%	13	577	-94.266%
2026-02-18	42.0300	42.0300	41.1500	41.7500	-4.462%	7	572	-94.156%
2026-02-17	45.3000	45.3000	43.7000	43.7000	+5.403%	19	567	-94.416%
2026-02-13	41.4600	41.4600	41.4600	41.4600	-0.790%	1	569	-94.115%
2026-02-12	42.0000	42.6900	41.6000	41.7900	+3.313%	10	569	-94.161%
2026-02-11	40.2400	41.2500	40.1800	40.4500	+12.361%	49	569	-93.968%
2026-02-10	36.0000	36.0000	36.0000	36.0000	-1.505%	1	523	-93.222%
2026-02-09	39.0700	39.0700	36.5500	36.5500	-14.101%	13	522	-93.324%
2026-02-06	42.6500	44.4500	42.5500	42.5500	-2.408%	25	523	-94.266%
2026-02-05	39.6500	43.6000	39.1800	43.6000	+25.287%	51	499	-94.404%
2026-02-04	36.6200	36.6200	34.8000	34.8000	-5.306%	5	460	-92.989%
2026-02-03	35.2000	36.7500	35.2000	36.7500	+18.932%	17	458	-93.361%
2026-02-02	31.2300	31.2300	30.5500	30.9000	+4.462%	24	445	-92.104%
2026-01-30	28.5000	29.5800	28.5000	29.5800	-7.879%	7	435	-91.751%
2026-01-29	28.8200	33.3500	28.8200	32.1100	+80.901%	29	434	-92.401%
2026-01-28	17.3700	18.0000	17.3700	17.7500	+2.899%	72	416	-86.254%
2026-01-27	17.5000	17.5000	16.8000	17.2500	-11.765%	79	385	-85.855%
2026-01-23	19.5500	19.5500	19.5500	19.5500	-21.486%	6	330	-87.519%
2026-01-22	24.0000	24.9000	24.0000	24.9000	-7.159%	11	336	-90.201%
2026-01-21	26.0000	26.8500	26.0000	26.8200	+19.519%	10	336	-90.902%
2026-01-20	22.7000	22.7000	22.3800	22.4400	-0.971%	4	335	-89.127%
2026-01-15	21.4000	22.6600	21.4000	22.6600	+9.840%	2	334	-89.232%
2026-01-14	20.6300	20.6300	20.6300	20.6300	+7.169%	1	333	-88.173%
2026-01-13	18.9000	19.2500	18.9000	19.2500	+19.195%	6	334	-87.325%
2026-01-07	16.1500	16.1500	16.1500	16.1500	-3.003%	1	328	-84.892%
2025-12-23	16.6400	16.6500	16.6400	16.6500	-13.641%	4	327	-85.345%
2025-12-17	19.2800	19.2800	19.2800	19.2800	-5.351%	1	323	-87.344%
2025-12-16	20.3700	20.3700	20.3700	20.3700	+1.647%	1	323	-88.022%
2025-12-11	20.0400	20.0400	20.0400	20.0400	-4.798%	5	323	-87.824%
2025-12-10	20.2900	21.0500	19.9800	21.0500	+16.944%	14	323	-88.409%
2025-12-09	18.0000	18.0000	18.0000	18.0000	+0.559%	1	316	-86.444%
2025-12-08	17.9000	17.9000	17.9000	17.9000	-12.427%	5	316	-86.369%
2025-12-04	20.4400	20.4400	20.4400	20.4400	+16.667%	5	316	-88.063%
2025-11-28	17.5200	17.5200	17.5200	17.5200	-17.163%	1	316	-86.073%
2025-11-24	22.5000	22.5000	21.1500	21.1500	-5.707%	11	316	-88.463%
2025-11-20	21.3000	22.4300	21.3000	22.4300	+16.945%	2	319	-89.122%
2025-11-19	19.3400	19.3400	19.1800	19.1800	+17.669%	34	318	-87.278%
2025-11-17	16.0400	16.3000	16.0400	16.3000	+5.502%	11	352	-85.031%
2025-11-14	15.4500	15.4500	15.4500	15.4500	-15.574%	1	351	-84.207%
2025-11-07	18.3000	18.3000	18.3000	18.3000	+19.608%	1	351	-86.667%
2025-11-04	14.9500	15.3000	14.9500	15.3000	+6.250%	2	351	-84.052%
2025-10-31	14.2800	14.4000	14.2800	14.4000	+8.271%	2	349	-83.056%
2025-10-30	13.3000	13.3000	13.3000	13.3000	+6.485%	5	349	-81.654%
2025-10-29	12.4900	12.4900	12.4900	12.4900	+2.293%	4	351	-80.464%
2025-10-27	12.4500	12.4500	12.2100	12.2100	-19.193%	9	348	-80.016%
2025-10-15	15.1100	15.1100	15.1100	15.1100	+10.696%	1	348	-83.852%
2025-10-08	13.6500	13.6500	13.6500	13.6500	-0.655%	4	348	-82.125%
2025-10-07	13.7400	13.7400	13.7400	13.7400	-0.794%	1	348	-82.242%
2025-10-01	13.8500	13.8500	13.8500	13.8500	-6.229%	1	348	-82.383%
2025-09-25	14.4200	14.7700	14.3400	14.7700	+0.136%	61	348	-83.480%
2025-09-23	14.5000	14.7500	14.5000	14.7500	-10.876%	2	293	-83.458%
2025-09-10	16.4500	16.5500	16.4500	16.5500	+1.721%	2	293	-85.257%
2025-09-02	16.1700	16.2700	16.0800	16.2700	+7.039%	3	293	-85.003%
2025-08-29	15.2000	15.2000	15.2000	15.2000	-0.328%	1	293	-83.947%
2025-07-29	15.1500	15.2500	15.1500	15.2500	+0.993%	2	293	-84.000%
2025-07-28	15.1800	15.3700	15.1000	15.1000	0.000%	5	294	-83.841%
2025-07-24	15.1900	15.1900	15.1000	15.1000	-7.077%	2	294	-83.841%
2025-07-22	16.3400	16.3400	16.2500	16.2500	+3.834%	2	294	-84.985%
2025-07-18	15.7400	15.7400	15.6500	15.6500	-6.845%	2	294	-84.409%
2025-07-16	16.8000	16.8000	16.8000	16.8000	-2.041%	4	294	-85.476%
2025-07-09	17.1900	17.1900	17.1500	17.1500	-3.868%	2	296	-85.773%
2025-07-08	17.8400	17.8400	17.8400	17.8400	-1.762%	2	296	-86.323%
2025-07-07	17.9400	18.1600	17.7500	18.1600	-3.915%	34	298	-86.564%
2025-06-30	18.9000	18.9000	18.9000	18.9000	+1.070%	3	323	-87.090%
2025-06-27	18.7000	18.7000	18.7000	18.7000	-5.316%	32	320	-86.952%
2025-06-26	19.8900	19.8900	19.7500	19.7500	-19.781%	2	289	-87.646%
2025-06-10	24.5400	24.6900	24.5000	24.6200	-13.157%	10	289	-90.089%
2025-05-27	28.3200	28.3500	28.3200	28.3500	-7.655%	2	287	-91.393%
2025-05-23	30.7000	30.7000	30.7000	30.7000	+10.352%	2	289	-92.052%
2025-05-19	27.8200	27.8200	27.8200	27.8200	-11.401%	1	289	-91.229%
2025-05-12	31.4000	31.4000	31.4000	31.4000	-6.686%	4	290	-92.229%
2025-05-08	33.6500	33.6500	33.6500	33.6500	-10.267%	4	290	-92.749%
2025-05-01	36.4600	37.5000	36.4600	37.5000	-27.760%	5	290	-93.493%
2025-04-25	51.9100	51.9100	51.9100	51.9100	-7.304%	4	291	-95.300%
2025-04-24	56.0000	56.0000	56.0000	56.0000	+4.341%	1	293	-95.643%
2025-04-15	53.6700	53.6700	53.6700	53.6700	-12.160%	2	294	-95.454%
2025-04-03	61.1000	61.1000	61.1000	61.1000	+11.111%	1	292	-96.007%
2025-04-01	54.9900	54.9900	54.9900	54.9900	-7.735%	10	293	-95.563%
2025-03-31	60.0500	60.0500	59.6000	59.6000	+9.058%	4	283	-95.906%
2025-03-28	54.6500	54.6500	54.6500	54.6500	+13.147%	20	287	-95.535%
2025-03-27	48.3000	48.3000	48.3000	48.3000	-6.667%	1	294	-94.948%
2025-03-17	51.7500	51.7500	51.7500	51.7500	-10.296%	3	295	-95.285%
2025-03-10	57.6900	57.6900	57.6900	57.6900	+7.310%	1	294	-95.770%
2025-03-07	53.7200	53.7600	53.7200	53.7600	+10.845%	100	294	-95.461%
2025-03-03	48.5000	48.5000	48.5000	48.5000	-4.074%	1	321	-94.969%
2025-02-28	50.5600	50.5600	50.5600	50.5600	+6.824%	4	321	-95.174%
2025-02-25	47.3300	47.3300	47.3300	47.3300	+5.225%	1	320	-94.845%
2025-02-24	44.6000	44.9800	44.6000	44.9800	+9.281%	7	320	-94.575%
2025-02-21	41.1600	41.1600	41.1600	41.1600	-0.700%	2	313	-94.072%
2025-02-13	41.4500	41.4500	41.4500	41.4500	+1.098%	1	313	-94.113%
2025-02-12	41.0000	41.0000	41.0000	41.0000	+1.235%	7	313	-94.049%
2025-02-10	40.5000	40.5000	40.5000	40.5000	-0.049%	15	306	-93.975%
2025-02-05	41.3500	41.3500	40.4500	40.5200	+1.174%	11	298	-93.978%
2025-01-30	38.2400	40.0500	38.2400	40.0500	+27.345%	8	297	-93.908%
2025-01-28	31.4500	31.4500	31.4500	31.4500	+0.640%	1	299	-92.242%
2025-01-24	31.2500	31.2500	31.2500	31.2500	-20.281%	2	299	-92.192%
2025-01-03	39.2000	39.2000	39.2000	39.2000	+14.990%	190	299	-93.776%
2024-12-26	34.0900	34.0900	34.0900	34.0900	-6.552%	1	238	-92.842%
2024-12-23	36.4800	36.4800	36.4800	36.4800	+4.587%	1	238	-93.311%
2024-12-19	34.8800	34.8800	34.8800	34.8800	+16.267%	1	238	-93.005%
2024-12-12	31.0900	31.0900	30.0000	30.0000	-7.063%	3	238	-91.867%
2024-12-09	32.2800	32.2800	32.2800	32.2800	-1.525%	9	238	-92.441%
2024-12-05	32.7800	32.7800	32.7800	32.7800	-8.308%	1	247	-92.556%
2024-12-02	35.7500	35.7500	35.7500	35.7500	-3.378%	2	248	-93.175%
2024-11-26	36.5000	37.0000	36.5000	37.0000	-7.960%	3	250	-93.405%
2024-11-25	40.2000	40.2000	40.2000	40.2000	-1.471%	1	253	-93.930%
2024-11-22	40.8000	40.8000	40.8000	40.8000	+7.652%	6	252	-94.020%
2024-11-14	37.9000	37.9000	37.9000	37.9000	-3.316%	1	249	-93.562%
2024-11-13	39.2000	39.2000	39.2000	39.2000	+4.255%	1	250	-93.776%
2024-11-12	37.9500	37.9500	37.6000	37.6000	-5.122%	25	249	-93.511%
2024-11-06	39.6300	39.6300	39.6300	39.6300	-7.730%	1	224	-93.843%
2024-11-05	42.9500	42.9500	42.9500	42.9500	-6.732%	1	223	-94.319%
2024-11-04	46.0500	46.0500	46.0500	46.0500	+2.676%	1	223	-94.701%
2024-11-01	46.3200	46.3200	44.8500	44.8500	-2.669%	12	223	-94.560%
2024-10-31	43.4000	46.0800	43.4000	46.0800	+18.610%	2	219	-94.705%
2024-10-30	38.8500	38.8500	38.8500	38.8500	-12.814%	2	217	-93.719%
2024-10-17	44.5600	44.5600	44.5600	44.5600	-0.558%	2	215	-94.524%
2024-10-14	44.8100	44.8100	44.8100	44.8100	+8.947%	2	213	-94.555%
2024-09-17	41.1300	41.1300	41.1300	41.1300	-10.878%	1	214	-94.068%
2024-09-12	46.1500	46.1500	46.1500	46.1500	-10.109%	1	215	-94.713%
2024-09-09	51.3400	51.3400	51.3400	51.3400	+5.638%	5	214	-95.247%
2024-09-04	48.6000	48.6000	48.6000	48.6000	-0.816%	1	209	-94.979%
2024-09-03	48.2800	49.0000	48.2800	49.0000	+3.770%	3	209	-95.020%
2024-08-29	44.9000	47.2200	44.9000	47.2200	-2.033%	3	207	-94.833%
2024-08-28	48.2000	48.2000	48.2000	48.2000	+1.516%	1	204	-94.938%
2024-08-27	47.4800	47.4800	47.4800	47.4800	+1.021%	1	203	-94.861%
2024-08-26	47.0000	47.0000	47.0000	47.0000	+0.621%	1	202	-94.809%
2024-08-22	46.0500	46.7100	46.0500	46.7100	+5.870%	2	201	-94.776%
2024-08-21	44.1700	44.1700	44.1200	44.1200	+1.355%	2	199	-94.470%
2024-08-20	43.7800	43.7800	43.5300	43.5300	-4.309%	3	197	-94.395%
2024-08-19	45.4900	45.4900	45.4900	45.4900	+0.309%	1	194	-94.636%
2024-08-16	45.3700	45.3700	45.3500	45.3500	+1.341%	4	193	-94.620%
2024-08-15	44.7000	44.7500	44.7000	44.7500	-3.970%	2	192	-94.547%
2024-08-14	47.5000	47.5000	46.4500	46.6000	-9.515%	32	191	-94.764%
2024-08-12	51.4000	51.5000	51.4000	51.5000	-2.738%	2	177	-95.262%
2024-08-09	53.0000	53.0000	52.9500	52.9500	+3.458%	4	178	-95.392%
2024-08-07	51.1800	51.1800	51.1800	51.1800	-8.247%	1	178	-95.233%
2024-08-05	55.7800	55.7800	55.7800	55.7800	+5.504%	10	177	-95.626%
2024-08-02	52.8700	52.8700	52.8700	52.8700	+17.646%	2	187	-95.385%
2024-08-01	44.9400	44.9400	44.9400	44.9400	-1.663%	1	186	-94.571%
2024-07-31	45.7000	45.7000	45.7000	45.7000	+0.950%	1	186	-94.661%
2024-07-30	44.4900	45.2700	43.4500	45.2700	+4.069%	5	186	-94.610%
2024-07-29	43.5000	43.5000	43.5000	43.5000	-2.619%	1	183	-94.391%
2024-07-26	45.2200	45.2200	44.6700	44.6700	-0.134%	4	183	-94.538%
2024-07-25	43.9800	46.0200	43.9800	44.7300	+13.212%	9	182	-94.545%
2024-07-24	39.5100	39.5100	39.5100	39.5100	-3.634%	1	181	-93.824%
2024-07-19	41.0000	41.0000	41.0000	41.0000	+16.643%	1	182	-94.049%
2024-07-12	35.1500	35.1500	35.1500	35.1500	+5.366%	20	183	-93.058%
2024-07-10	33.3600	33.3600	33.3600	33.3600	+3.250%	3	188	-92.686%
2024-07-05	32.3100	32.3100	32.3100	32.3100	-3.696%	60	191	-92.448%
2024-07-03	33.5500	33.5500	33.5500	33.5500	-1.613%	30	161	-92.727%
2024-07-01	35.0000	35.0000	34.1000	34.1000	-2.849%	2	161	-92.845%
2024-06-28	35.1000	35.1000	35.1000	35.1000	-1.266%	2	161	-93.048%
2024-06-26	35.5500	35.5500	35.5500	35.5500	-5.427%	1	161	-93.136%
2024-06-18	37.1800	37.5900	37.1800	37.5900	+2.286%	2	161	-93.509%
2024-06-17	37.2100	37.2100	36.7500	36.7500	-4.545%	52	161	-93.361%
2024-06-12	38.5000	38.5000	38.5000	38.5000	-3.145%	1	111	-93.662%
2024-06-11	39.7500	39.7500	39.7500	39.7500	-3.285%	1	112	-93.862%
2024-06-10	41.1000	41.1000	41.1000	41.1000	-5.103%	2	113	-94.063%
2024-06-06	43.2600	43.3100	43.2600	43.3100	-1.006%	2	115	-94.366%
2024-06-05	43.8100	43.8100	43.7500	43.7500	-3.783%	2	113	-94.423%
2024-06-04	46.6500	46.6500	44.6000	45.4700	-3.255%	12	111	-94.634%
2024-06-03	45.9700	47.0000	45.9700	47.0000	-2.852%	2	105	-94.809%
2024-05-31	48.3800	48.3800	48.3800	48.3800	+8.548%	4	104	-94.957%
2024-05-30	44.0700	44.5700	44.0700	44.5700	+8.654%	3	102	-94.525%
2024-05-29	41.0300	41.0300	40.9500	41.0200	-3.255%	5	99	-94.052%
2024-05-28	42.4000	42.4000	42.4000	42.4000	+6.000%	1	103	-94.245%
2024-05-24	40.0000	40.0000	40.0000	40.0000	-7.493%	2	103	-93.900%
2024-05-23	39.6300	43.2400	39.6300	43.2400	-2.635%	8	103	-94.357%
2024-05-17	44.0700	44.4100	44.0700	44.4100	+0.384%	6	103	-94.506%
2024-05-15	44.8400	44.8400	44.2400	44.2400	-2.876%	3	101	-94.485%
2024-05-14	45.5500	45.5500	45.5500	45.5500	+2.360%	1	98	-94.643%
2024-05-13	44.5000	44.5000	44.5000	44.5000	-4.198%	1	98	-94.517%
2024-05-10	46.4500	46.4500	46.4500	46.4500	-2.004%	2	97	-94.747%
2024-05-09	47.4000	47.4000	47.4000	47.4000	-0.420%	7	97	-94.852%
2024-05-08	48.8000	48.8000	47.6000	47.6000	-3.838%	2	101	-94.874%
2024-05-06	49.5000	49.5000	49.5000	49.5000	-1.000%	1	100	-95.071%
2024-05-03	51.2900	51.2900	50.0000	50.0000	-6.367%	72	100	-95.120%
2024-05-02	53.7000	53.7000	53.4000	53.4000	+3.689%	5	97	-95.431%
2024-04-29	51.8500	51.8500	51.4500	51.5000	+4.040%	3	95	-95.262%
2024-04-26	49.0000	49.5000	49.0000	49.5000	-0.101%	54	93	-95.071%
2024-04-24	49.5200	49.5500	49.5200	49.5500	-1.236%	2	73	-95.076%
2024-04-17	48.6800	50.1700	48.6800	50.1700	+5.134%	4	72	-95.137%
2024-04-16	47.6900	47.7200	47.6900	47.7200	+3.089%	2	76	-94.887%
2024-04-15	44.0100	46.2900	44.0100	46.2900	-0.665%	3	74	-94.729%
2024-04-12	46.5800	46.6000	46.3000	46.6000	+4.088%	18	73	-94.764%
2024-04-11	45.3500	45.3500	44.7700	44.7700	-3.430%	2	64	-94.550%
2024-04-10	47.0900	47.0900	46.3600	46.3600	+2.544%	2	62	-94.737%
2024-04-09	45.2100	45.2100	45.2100	45.2100	-0.637%	1	60	-94.603%
2024-04-05	45.5000	45.5000	45.5000	45.5000	-3.602%	2	60	-94.637%
2024-04-04	47.2000	47.2000	47.2000	47.2000	+4.889%	1	61	-94.831%
2024-04-03	45.0000	45.0000	45.0000	45.0000	-4.255%	1	60	-94.578%
2024-04-02	47.0000	47.0000	47.0000	47.0000	+0.299%	2	59	-94.809%
2024-03-28	46.5800	46.8600	46.5700	46.8600	-0.930%	3	54	-94.793%
2024-03-27	47.3000	47.3000	47.3000	47.3000	+1.502%	1	54	-94.841%
2024-03-26	47.1500	47.1500	46.2000	46.6000	+1.969%	9	54	-94.764%
2024-03-25	45.7000	45.7000	45.7000	45.7000	+1.556%	10	61	-94.661%
2024-03-22	45.0000	45.0000	45.0000	45.0000	-6.250%	2	71	-94.578%
2024-03-19	48.0000	48.0000	48.0000	48.0000	-0.208%	1	72	-94.917%
2024-03-18	47.7500	48.1000	47.7500	48.1000	-2.769%	2	71	-94.927%
2024-03-15	48.9700	49.4700	48.9700	49.4700	+6.387%	4	67	-95.068%
2024-03-14	46.5000	46.5000	46.5000	46.5000	-3.607%	1	67	-94.753%
2024-03-13	48.5000	48.5000	48.2400	48.2400	-0.598%	2	68	-94.942%
2024-03-12	50.0000	50.0000	48.2300	48.5300	-8.070%	8	66	-94.972%
2024-03-11	53.0500	53.0500	52.7900	52.7900	-4.018%	2	64	-95.378%
2024-03-05	51.7500	55.0000	51.7500	55.0000	+13.801%	53	65	-95.564%
2024-03-04	48.8500	48.8500	48.3300	48.3300	-0.145%	3	92	-94.951%
2024-03-01	49.0200	49.0200	48.4000	48.4000	-1.826%	14	91	-94.959%
2024-02-27	49.3000	49.3000	49.3000	49.3000	-1.301%	1	97	-95.051%
2024-02-22	49.4700	49.9500	49.4700	49.9500	-2.059%	4	97	-95.115%
2024-02-16	51.8300	51.8300	51.0000	51.0000	-1.734%	38	78	-95.216%
2024-02-15	50.5000	51.9000	50.5000	51.9000	+0.620%	3	78	-95.299%
2024-02-14	51.5600	51.5800	51.5600	51.5800	+1.137%	2	76	-95.269%
2024-02-13	50.5000	51.5000	49.6000	51.0000	+7.777%	17	75	-95.216%
2024-02-12	47.3200	47.3200	47.3200	47.3200	+0.788%	1	66	-94.844%
2024-02-09	47.9600	47.9700	46.9500	46.9500	-5.495%	3	66	-94.803%
2024-02-08	49.6800	49.6800	49.6800	49.6800	-0.381%	1	68	-95.089%
2024-02-07	49.8700	49.8700	49.8700	49.8700	-0.260%	1	68	-95.107%
2024-02-02	52.1700	52.1700	50.0000	50.0000	-4.853%	24	67	-95.120%
2024-02-01	52.5500	52.5500	52.5500	52.5500	-3.401%	1	45	-95.357%
2024-01-31	53.0000	54.4000	52.5500	54.4000	+5.631%	30	13	-95.515%
2024-01-30	52.6500	52.6500	51.5000	51.5000	-1.998%	2	13	-95.262%
2024-01-25	52.4000	53.7100	52.4000	52.5500	+0.344%	13	13	-95.357%
2024-01-24	52.4500	52.4500	52.0900	52.3700	0.000%	4	3	-95.341%