Dark

MSFT20261218P410
MSFT Dec 18 2026 410.00 Put (MSFT261218P00410000)
option OPRA

EOD

Aug 3, 2026

10.00-32.203%(-4.75)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.0000	11.0000	10.0000	10.0000	-32.203%	53	2,552	0.000%
2026-07-31	16.3000	17.2000	14.7500	14.7500	-17.088%	61	2,527	-32.203%
2026-07-30	21.7100	23.7000	16.3000	17.7900	-58.971%	217	2,547	-43.789%
2026-07-29	42.3000	43.3600	40.4000	43.3600	+8.917%	7	2,604	-76.937%
2026-07-28	41.9800	43.4200	39.7300	39.8100	-11.729%	47	2,605	-74.881%
2026-07-27	44.5000	45.1000	42.5700	45.1000	-10.728%	48	2,577	-77.827%
2026-07-24	50.5200	50.5200	50.5200	50.5200	+19.943%	1	2,596	-80.206%
2026-07-21	42.1200	42.1200	42.1200	42.1200	+0.525%	1	2,596	-76.258%
2026-07-20	41.8500	41.9000	41.8500	41.9000	-5.524%	3	2,595	-76.134%
2026-07-17	45.9000	46.1300	44.3500	44.3500	+11.153%	15	2,595	-77.452%
2026-07-16	42.9000	42.9000	39.9000	39.9000	-9.606%	53	2,589	-74.937%
2026-07-15	46.6100	46.6100	44.1400	44.1400	-3.223%	15	2,636	-77.345%
2026-07-13	49.2200	49.2200	45.6100	45.6100	-9.576%	81	2,634	-78.075%
2026-07-10	49.8000	50.4400	49.8000	50.4400	+0.679%	6	2,638	-80.174%
2026-07-08	49.8500	50.9300	49.8500	50.1000	+9.868%	78	2,632	-80.040%
2026-07-07	45.2000	45.6000	45.1500	45.6000	-8.065%	3	2,614	-78.070%
2026-07-06	49.6000	49.6000	49.6000	49.6000	+5.085%	1	2,611	-79.839%
2026-07-02	49.8800	49.8800	47.1500	47.2000	-5.976%	8	2,611	-78.814%
2026-07-01	55.0500	55.0500	49.9900	50.2000	-16.431%	98	2,611	-80.080%
2026-06-29	60.0000	60.0700	60.0000	60.0700	+6.791%	2	2,602	-83.353%
2026-06-26	58.6400	58.6400	56.2500	56.2500	-19.895%	5	2,600	-82.222%
2026-06-25	65.5400	71.5600	65.5400	70.2200	+15.304%	47	2,595	-85.759%
2026-06-24	53.6500	60.9500	53.6500	60.9000	+11.743%	26	2,581	-83.580%
2026-06-23	55.3700	55.3700	54.5000	54.5000	-5.530%	8	2,581	-81.651%
2026-06-22	52.0000	58.9000	52.0000	57.6900	+10.942%	36	2,573	-82.666%
2026-06-18	55.6500	55.6500	52.0000	52.0000	-1.794%	54	2,581	-80.769%
2026-06-17	48.1200	52.9500	48.1200	52.9500	+18.749%	31	2,581	-81.114%
2026-06-16	44.5000	45.0500	44.5000	44.5900	+6.802%	3	2,581	-77.573%
2026-06-15	42.7000	42.7000	40.8000	41.7500	-11.151%	21	2,579	-76.048%
2026-06-12	50.1000	50.1000	46.9900	46.9900	-2.692%	24	2,575	-78.719%
2026-06-11	46.5500	48.6000	46.5500	48.2900	+13.677%	19	2,572	-79.292%
2026-06-10	40.3000	42.4800	40.1700	42.4800	+6.466%	147	2,561	-76.460%
2026-06-09	36.8900	42.4000	36.8900	39.9000	+11.577%	56	2,491	-74.937%
2026-06-08	35.5000	36.3500	35.2000	35.7600	+2.611%	29	2,513	-72.036%
2026-06-05	28.7900	34.8500	28.7900	34.8500	+20.797%	22	2,504	-71.306%
2026-06-04	28.4000	28.9200	27.9600	28.8500	-5.099%	10	2,508	-65.338%
2026-06-03	26.9600	31.0000	26.9600	30.4000	+18.519%	10	2,506	-67.105%
2026-06-02	24.4700	25.6500	24.4700	25.6500	+25.612%	19	2,505	-61.014%
2026-06-01	18.0000	21.1500	18.0000	20.4200	-10.123%	176	2,507	-51.028%
2026-05-29	25.1900	25.2200	22.7200	22.7200	-24.342%	10	2,442	-55.986%
2026-05-28	33.4700	33.4700	29.4300	30.0300	-11.676%	12	2,439	-66.700%
2026-05-27	34.5400	34.6000	33.5500	34.0000	+3.406%	12	2,439	-70.588%
2026-05-26	32.7500	33.6500	32.7500	32.8800	+4.381%	36	2,437	-69.586%
2026-05-22	30.2800	32.1500	30.2800	31.5000	-0.943%	46	2,444	-68.254%
2026-05-21	31.1000	32.7800	31.1000	31.8000	+0.157%	33	2,428	-68.553%
2026-05-20	35.4900	35.4900	31.7500	31.7500	-2.217%	8	2,428	-68.504%
2026-05-19	29.5000	32.4700	29.5000	32.4700	+4.405%	14	2,433	-69.202%
2026-05-18	32.6000	32.6000	31.1000	31.1000	+2.001%	4	2,433	-67.846%
2026-05-15	33.9900	33.9900	30.0300	30.4900	-16.397%	76	2,433	-67.202%
2026-05-14	38.5500	38.7800	36.0000	36.4700	-3.519%	15	2,437	-72.580%
2026-05-13	39.0000	39.0000	37.8000	37.8000	+6.090%	10	2,448	-73.545%
2026-05-12	35.7500	36.1500	35.3300	35.6300	+3.126%	166	2,448	-71.934%
2026-05-11	35.4300	36.0500	34.5500	34.5500	+3.598%	77	2,448	-71.056%
2026-05-08	32.4000	33.3500	32.4000	33.3500	+9.704%	13	2,331	-70.015%
2026-05-07	30.1300	30.4000	30.0000	30.4000	-8.709%	26	2,326	-67.105%
2026-05-06	33.2300	33.3000	31.6800	33.3000	-0.863%	27	2,327	-69.970%
2026-05-05	34.4100	34.6000	33.5900	33.5900	+0.419%	35	2,306	-70.229%
2026-05-04	32.9000	33.4500	32.0400	33.4500	+2.356%	5	2,330	-70.105%
2026-05-01	34.3000	34.4400	32.6800	32.6800	-10.195%	10	2,329	-69.400%
2026-04-30	35.6200	40.1000	35.6200	36.3900	+11.626%	22	2,329	-72.520%
2026-04-29	33.1300	33.1300	32.6000	32.6000	+2.742%	2	2,325	-69.325%
2026-04-28	32.4300	32.4300	31.7300	31.7300	-2.669%	128	2,324	-68.484%
2026-04-27	32.3200	32.6000	32.3200	32.6000	-2.161%	16	2,305	-69.325%
2026-04-24	35.2800	35.2800	33.3200	33.3200	-8.462%	2	2,320	-69.988%
2026-04-23	34.3000	36.4000	33.2000	36.4000	+25.517%	27	2,320	-72.527%
2026-04-22	29.8500	29.8500	29.0000	29.0000	-10.906%	21	2,300	-65.517%
2026-04-21	32.8000	32.8000	32.5500	32.5500	-7.000%	11	2,296	-69.278%
2026-04-20	33.0000	35.0000	33.0000	35.0000	+6.707%	6	2,296	-71.429%
2026-04-17	33.2800	33.2800	31.0400	32.8000	-9.015%	769	2,301	-69.512%
2026-04-16	35.3000	37.0300	34.5000	36.0500	-6.217%	107	2,365	-72.261%
2026-04-15	40.1000	40.2000	38.0000	38.4400	-19.040%	98	2,341	-73.985%
2026-04-14	47.5000	47.5000	47.4800	47.4800	-8.481%	2	2,307	-78.939%
2026-04-13	51.8900	51.8900	51.8800	51.8800	-10.087%	2	2,307	-80.725%
2026-04-10	56.1900	57.7000	56.1900	57.7000	+0.348%	5	2,307	-82.669%
2026-04-09	58.6000	58.6000	57.5000	57.5000	+1.950%	2	2,310	-82.609%
2026-04-08	50.5500	56.4000	50.5500	56.4000	-2.557%	8	2,311	-82.270%
2026-04-02	61.5000	61.5000	57.8800	57.8800	-1.648%	4	2,311	-82.723%
2026-04-01	58.8500	58.8500	58.8500	58.8500	-0.254%	1	2,311	-83.008%
2026-03-31	61.1000	62.2700	59.0000	59.0000	-12.967%	17	2,312	-83.051%
2026-03-30	64.2800	67.7900	63.9000	67.7900	+0.430%	15	2,327	-85.249%
2026-03-27	65.9500	67.5000	65.9500	67.5000	+9.810%	3	2,320	-85.185%
2026-03-26	57.0800	61.4700	57.0800	61.4700	+5.347%	13	2,317	-83.732%
2026-03-25	58.3500	58.3500	58.3500	58.3500	+2.548%	50	2,316	-82.862%
2026-03-24	54.5000	56.9000	54.5000	56.9000	+12.629%	10	2,316	-82.425%
2026-03-23	51.8200	51.8200	49.6900	50.5200	-2.884%	8	2,314	-80.206%
2026-03-20	50.6500	52.0200	50.6500	52.0200	+7.479%	160	2,317	-80.777%
2026-03-19	48.4000	48.4000	48.4000	48.4000	+4.762%	10	2,318	-79.339%
2026-03-18	46.7600	46.7600	46.2000	46.2000	+7.667%	2	2,327	-78.355%
2026-03-17	42.9500	42.9500	42.9100	42.9100	-2.698%	2	2,329	-76.695%
2026-03-16	46.1600	46.4600	44.1000	44.1000	-6.090%	13	2,327	-77.324%
2026-03-13	44.5000	46.9600	44.4200	46.9600	+10.624%	3	2,327	-78.705%
2026-03-12	42.4500	42.4500	42.4500	42.4500	-1.049%	2	2,326	-76.443%
2026-03-11	43.7000	43.7500	42.9000	42.9000	+0.187%	9	2,325	-76.690%
2026-03-10	43.0500	43.0500	42.8200	42.8200	+0.991%	2	2,321	-76.646%
2026-03-09	44.4500	44.5000	42.4000	42.4000	-1.601%	92	2,320	-76.415%
2026-03-06	42.6500	43.0900	41.8000	43.0900	+0.748%	16	2,257	-76.793%
2026-03-05	42.6400	42.8700	42.5500	42.7700	+3.011%	39	2,247	-76.619%
2026-03-04	44.2000	44.5500	41.5200	41.5200	-7.114%	15	2,278	-75.915%
2026-03-03	49.3600	49.3600	43.7500	44.7000	-2.572%	7	2,276	-77.629%
2026-03-02	46.7500	46.7500	45.8800	45.8800	-5.010%	6	2,277	-78.204%
2026-02-27	48.3000	48.3000	48.3000	48.3000	+7.286%	1	2,276	-79.296%
2026-02-26	43.9000	45.0200	42.7900	45.0200	-1.294%	44	2,275	-77.788%
2026-02-25	46.3200	46.3200	44.8500	45.6100	-10.481%	11	2,230	-78.075%
2026-02-24	50.6000	52.0200	50.3500	50.9500	-0.991%	83	2,230	-80.373%
2026-02-23	50.3500	51.5500	50.3500	51.4600	+13.348%	4	2,210	-80.567%
2026-02-20	46.7000	46.7000	45.2000	45.4000	-1.518%	44	2,210	-77.974%
2026-02-19	46.0700	46.1000	45.7500	46.1000	+5.637%	38	2,190	-78.308%
2026-02-18	43.4000	43.6400	43.4000	43.6400	-8.030%	4	2,165	-77.085%
2026-02-17	46.8700	47.4500	46.8700	47.4500	+9.256%	2	2,166	-78.925%
2026-02-13	43.2100	46.0000	43.2100	43.4300	+1.733%	33	2,168	-76.974%
2026-02-12	44.8000	46.0700	42.6900	42.6900	-0.721%	7	2,168	-76.575%
2026-02-11	41.6500	43.0000	41.6500	43.0000	+15.997%	22	2,168	-76.744%
2026-02-10	36.9300	38.1500	35.9300	37.0700	-3.589%	6	2,167	-73.024%
2026-02-09	40.4800	40.7700	38.0900	38.4500	-13.127%	81	2,168	-73.992%
2026-02-06	48.4500	48.4500	44.2600	44.2600	-5.930%	104	2,187	-77.406%
2026-02-05	44.4600	47.0500	42.9600	47.0500	+26.819%	81	2,170	-78.746%
2026-02-04	38.9800	39.0300	36.1900	37.1000	-5.091%	291	2,096	-73.046%
2026-02-03	33.9600	39.2200	33.9600	39.0900	+16.166%	26	1,920	-74.418%
2026-02-02	32.0000	33.6500	32.0000	33.6500	+3.379%	26	1,909	-70.282%
2026-01-30	29.9200	32.5500	29.7500	32.5500	+3.235%	12	1,915	-69.278%
2026-01-29	30.0700	35.3000	30.0700	31.5300	+67.713%	156	1,915	-68.284%
2026-01-28	18.8000	18.8000	18.8000	18.8000	+4.444%	3	1,889	-46.809%
2026-01-27	19.3800	19.3800	17.9000	18.0000	-10.670%	24	1,889	-44.444%
2026-01-26	20.9200	20.9200	20.1500	20.1500	-2.421%	3	1,881	-50.372%
2026-01-23	21.8000	21.8000	20.6500	20.6500	-19.743%	6	1,880	-51.574%
2026-01-22	25.7300	25.7300	25.7300	25.7300	-5.265%	100	1,879	-61.135%
2026-01-21	27.5500	28.6200	27.1500	27.1600	+13.640%	12	1,779	-63.181%
2026-01-20	24.2400	24.2700	23.4000	23.9000	+8.636%	47	1,772	-58.159%
2026-01-16	22.3600	22.3600	22.0000	22.0000	-8.027%	6	1,759	-54.545%
2026-01-15	22.7400	23.9200	22.5200	23.9200	+3.326%	305	1,759	-58.194%
2026-01-14	21.4000	23.1500	21.4000	23.1500	+9.664%	26	1,656	-56.803%
2026-01-13	21.3500	21.3500	20.5000	21.1100	+16.630%	31	1,655	-52.629%
2026-01-12	18.3000	18.3000	18.1000	18.1000	-8.540%	3	1,625	-44.751%
2026-01-09	19.7900	19.7900	19.7900	19.7900	+3.885%	1	1,623	-49.469%
2026-01-08	19.1500	19.1500	19.0500	19.0500	+11.404%	29	1,623	-47.507%
2026-01-07	17.1000	17.1000	17.1000	17.1000	-12.532%	20	1,578	-41.520%
2026-01-05	19.8800	19.8800	19.5500	19.5500	-5.143%	2	1,559	-48.849%
2026-01-02	20.6100	20.6100	20.6100	20.6100	+17.771%	1	1,559	-51.480%
2025-12-29	17.5000	17.5000	17.5000	17.5000	0.000%	1	1,559	-42.857%
2025-12-26	17.5000	17.5000	17.5000	17.5000	-9.561%	1	1,558	-42.857%
2025-12-19	19.3500	19.3500	19.3500	19.3500	-6.747%	1	1,558	-48.320%
2025-12-17	20.7500	20.7500	20.7500	20.7500	+9.211%	1	1,557	-51.807%
2025-12-09	19.0000	19.0000	19.0000	19.0000	-1.910%	3	1,556	-47.368%
2025-12-08	19.3700	19.3700	19.3700	19.3700	-7.762%	1	1,553	-48.374%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-1.869%	1	1,554	-52.381%
2025-12-04	21.6600	21.6600	21.4000	21.4000	+10.423%	2	1,554	-53.271%
2025-12-01	19.3800	19.3800	19.3800	19.3800	+4.082%	1	1,553	-48.400%
2025-11-28	18.6200	18.6200	18.6200	18.6200	-5.000%	1	1,553	-46.294%
2025-11-26	19.7200	19.7200	19.6000	19.6000	-11.791%	701	854	-48.980%
2025-11-24	22.2200	22.2200	22.2200	22.2200	-11.545%	1	854	-54.995%
2025-11-21	25.1200	25.1200	25.1200	25.1200	+11.397%	1	853	-60.191%
2025-11-20	18.3000	22.5500	18.3000	22.5500	+10.811%	3	853	-55.654%
2025-11-19	20.8000	21.2500	20.3500	20.3500	+3.986%	60	851	-50.860%
2025-11-18	19.5700	19.5700	19.5700	19.5700	+15.118%	5	854	-48.901%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-7.205%	3	849	-41.176%
2025-11-06	18.3200	18.3200	18.3200	18.3200	+15.949%	10	849	-45.415%
2025-11-05	15.8000	15.8000	15.8000	15.8000	-1.558%	10	847	-36.709%
2025-11-04	16.3000	16.3000	16.0500	16.0500	+0.313%	2	847	-37.695%
2025-10-31	15.5000	16.0000	15.5000	16.0000	+11.888%	3	845	-37.500%
2025-10-30	13.6500	14.3000	13.6500	14.3000	+10.681%	6	845	-30.070%
2025-10-27	12.9200	12.9200	12.9200	12.9200	-11.264%	2	843	-22.601%
2025-10-23	14.5600	14.5600	14.5600	14.5600	-1.555%	4	843	-31.319%
2025-10-22	14.7900	14.7900	14.7900	14.7900	-8.137%	10	847	-32.387%
2025-10-14	16.1000	16.1000	16.1000	16.1000	0.000%	1	857	-37.888%
2025-10-13	16.2500	16.2500	16.1000	16.1000	-1.045%	6	857	-37.888%
2025-10-10	16.2700	16.2700	16.2700	16.2700	+13.617%	1	857	-38.537%
2025-10-08	14.3200	14.3200	14.3200	14.3200	-2.915%	2	856	-30.168%
2025-10-07	14.7500	14.7500	14.7500	14.7500	+1.027%	1	857	-32.203%
2025-10-03	14.2000	14.6000	14.2000	14.6000	-3.311%	3	857	-31.507%
2025-10-02	15.1000	15.1000	15.1000	15.1000	+3.780%	1	856	-33.775%
2025-09-30	14.7500	14.7500	14.5500	14.5500	-1.954%	31	855	-31.271%
2025-09-29	15.1500	15.1500	14.8400	14.8400	-4.566%	2	855	-32.615%
2025-09-23	15.5500	15.5500	15.5500	15.5500	-3.356%	1	855	-35.691%
2025-09-17	15.8700	16.0900	15.8700	16.0900	-5.630%	2	855	-37.850%
2025-09-09	17.0500	17.0500	17.0500	17.0500	-8.037%	1	855	-41.349%
2025-09-05	16.3500	18.5400	16.3500	18.5400	-1.488%	2	855	-46.063%
2025-09-02	18.8200	18.8200	18.8200	18.8200	+11.098%	1	855	-46.865%
2025-08-26	16.3500	17.6400	16.3500	16.9400	-0.528%	610	855	-40.968%
2025-08-20	17.1500	17.1500	17.0300	17.0300	+2.282%	79	456	-41.280%
2025-08-19	16.6500	16.6500	16.6500	16.6500	+7.419%	9	457	-39.940%
2025-08-18	15.5000	15.5000	15.5000	15.5000	+7.639%	1	466	-35.484%
2025-08-14	14.4000	14.4000	14.4000	14.4000	-5.574%	14	467	-30.556%
2025-08-13	15.2500	15.2500	15.2500	15.2500	0.000%	1	467	-34.426%
2025-08-07	15.2500	15.2500	15.2500	15.2500	+2.971%	1	466	-34.426%
2025-08-06	14.7500	14.8100	14.7500	14.8100	-2.115%	2	467	-32.478%
2025-08-01	15.1300	15.1300	15.1300	15.1300	-6.316%	1	466	-33.906%
2025-07-29	15.2000	16.1500	15.2000	16.1500	+0.373%	19	466	-38.080%
2025-07-28	16.0000	16.3400	16.0000	16.0900	+3.141%	6	479	-37.850%
2025-07-25	15.7500	15.7500	15.6000	15.6000	-2.622%	3	481	-35.897%
2025-07-24	16.5000	16.5000	16.0200	16.0200	-1.111%	4	480	-37.578%
2025-07-21	16.2000	16.2000	16.2000	16.2000	-10.744%	1	478	-38.272%
2025-07-17	18.1500	18.1500	18.1500	18.1500	+0.276%	30	478	-44.904%
2025-07-09	18.1900	18.1900	18.1000	18.1000	-2.949%	2	478	-44.751%
2025-07-08	18.6500	18.6500	18.6500	18.6500	-3.067%	1	478	-46.381%
2025-07-07	18.9900	19.2400	18.8000	19.2400	-1.131%	32	478	-48.025%
2025-06-30	19.9500	19.9500	19.4600	19.4600	-6.890%	94	482	-48.613%
2025-06-26	20.9900	21.0900	20.9000	20.9000	-3.908%	6	421	-52.153%
2025-06-24	22.2000	22.2000	21.7500	21.7500	-10.678%	2	421	-54.023%
2025-06-18	24.3500	24.3500	24.3500	24.3500	+1.247%	10	421	-58.932%
2025-06-16	24.0500	24.0500	24.0500	24.0500	-3.992%	1	421	-58.420%
2025-06-13	25.0500	25.0500	25.0500	25.0500	+2.959%	20	421	-60.080%
2025-06-12	24.2500	24.3300	24.2500	24.3300	-0.082%	14	411	-58.898%
2025-06-11	24.5900	24.5900	24.3500	24.3500	-5.985%	4	415	-58.932%
2025-06-10	25.9400	25.9700	25.8500	25.9000	+0.116%	6	416	-61.390%
2025-06-06	25.3000	25.8700	25.3000	25.8700	-13.013%	28	416	-61.345%
2025-05-20	29.7400	29.7400	29.7400	29.7400	+0.643%	1	403	-66.375%
2025-05-19	29.5500	29.5500	29.5500	29.5500	-5.136%	1	404	-66.159%
2025-05-13	31.2500	31.2500	31.1500	31.1500	-12.500%	2	403	-67.897%
2025-05-08	36.0000	36.0000	35.6000	35.6000	-8.718%	8	402	-71.910%
2025-05-01	39.0000	39.0000	39.0000	39.0000	-28.637%	1	398	-74.359%
2025-04-28	54.6500	54.6500	54.6500	54.6500	+3.035%	1	399	-81.702%
2025-04-25	53.3000	53.3000	53.0400	53.0400	-5.707%	8	399	-81.146%
2025-04-24	56.2600	56.2600	56.2500	56.2500	-4.983%	5	403	-82.222%
2025-04-23	59.2000	59.2000	59.2000	59.2000	-10.479%	2	398	-83.108%
2025-04-22	66.1300	66.1300	66.1300	66.1300	-2.821%	1	400	-84.878%
2025-04-21	68.0500	68.0500	68.0500	68.0500	+19.073%	1	399	-85.305%
2025-04-09	73.2000	73.2000	57.1500	57.1500	-24.743%	16	399	-82.502%
2025-04-07	74.9300	75.9400	74.9100	75.9400	+19.741%	8	393	-86.832%
2025-03-31	63.4200	63.4200	63.4200	63.4200	+7.419%	4	393	-84.232%
2025-03-28	56.9200	59.0400	56.9200	59.0400	+15.290%	4	393	-83.062%
2025-03-27	51.2100	51.2100	51.2100	51.2100	+3.329%	23	394	-80.473%
2025-03-26	49.5600	49.5600	49.5600	49.5600	-0.880%	63	417	-79.822%
2025-03-24	50.0000	50.0000	50.0000	50.0000	-3.382%	2	417	-80.000%
2025-03-17	54.5000	54.5000	51.7500	51.7500	-11.417%	3	417	-80.676%
2025-03-11	58.4200	58.4200	58.4200	58.4200	-2.177%	2	417	-82.883%
2025-03-10	59.7200	59.7200	59.7200	59.7200	+15.067%	1	415	-83.255%
2025-03-06	51.9000	51.9000	51.9000	51.9000	-11.252%	1	416	-80.732%
2025-03-04	57.6800	58.4800	57.6100	58.4800	+14.667%	3	416	-82.900%
2025-03-03	51.0000	51.0000	51.0000	51.0000	-3.864%	1	419	-80.392%
2025-02-28	53.0500	53.0500	53.0500	53.0500	+11.802%	4	419	-81.150%
2025-02-24	47.4500	47.4500	47.4500	47.4500	+12.574%	2	417	-78.925%
2025-02-21	42.1500	42.1500	42.1500	42.1500	-3.326%	2	419	-76.275%
2025-02-13	43.6000	43.6000	43.6000	43.6000	-1.066%	1	417	-77.064%
2025-02-12	44.0700	44.0700	44.0700	44.0700	-0.609%	1	417	-77.309%
2025-02-07	44.3400	44.3400	44.3400	44.3400	+4.452%	2	416	-77.447%
2025-02-05	43.2000	43.2000	42.4500	42.4500	-1.759%	3	417	-76.443%
2025-02-04	42.8000	43.2100	42.8000	43.2100	-2.394%	2	416	-76.857%
2025-02-03	44.2000	44.2700	44.2000	44.2700	+4.905%	2	415	-77.411%
2025-01-30	40.0000	42.5900	40.0000	42.2000	+24.081%	23	413	-76.303%
2025-01-29	34.0100	34.0100	34.0100	34.0100	+2.998%	1	410	-70.597%
2025-01-24	33.0200	33.0200	33.0200	33.0200	-12.784%	8	409	-69.715%
2025-01-17	37.7000	37.8600	37.7000	37.8600	-11.810%	4	409	-73.587%
2025-01-13	42.9500	42.9500	42.9300	42.9300	+5.118%	102	409	-76.706%
2025-01-03	40.8400	40.8400	40.8400	40.8400	+0.172%	2	311	-75.514%
2024-12-31	40.7700	40.7700	40.7700	40.7700	+3.979%	1	311	-75.472%
2024-12-27	39.2100	39.2100	39.2100	39.2100	+7.307%	2	311	-74.496%
2024-12-19	37.0000	37.0000	36.5400	36.5400	+10.996%	4	310	-72.633%
2024-12-18	32.9200	32.9200	32.9200	32.9200	+1.480%	1	311	-69.623%
2024-12-12	32.4400	32.4400	32.4400	32.4400	-4.812%	2	310	-69.174%
2024-12-09	33.9700	34.0800	33.9700	34.0800	-1.787%	10	312	-70.657%
2024-12-05	34.8200	34.8200	34.7000	34.7000	-13.250%	2	322	-71.182%
2024-11-27	40.0000	40.0000	40.0000	40.0000	-3.030%	3	319	-75.000%
2024-11-25	41.2500	41.2500	41.2500	41.2500	-4.844%	1	319	-75.758%
2024-11-22	43.3500	43.3500	43.3500	43.3500	0.000%	2	319	-76.932%
2024-11-21	42.7500	43.3500	42.2500	43.3500	-4.725%	133	318	-76.932%
2024-11-19	45.5000	45.5000	45.5000	45.5000	+10.976%	1	241	-78.022%
2024-11-11	41.0000	41.0000	41.0000	41.0000	+0.638%	1	240	-75.610%
2024-11-08	40.7400	40.7400	40.7400	40.7400	+2.827%	12	239	-75.454%
2024-11-07	39.6000	39.6200	39.5800	39.6200	-10.281%	44	245	-74.760%
2024-11-06	44.1700	44.1700	44.1600	44.1600	-3.581%	2	286	-77.355%
2024-11-05	47.1200	47.1200	45.8000	45.8000	-5.176%	2	288	-78.166%
2024-11-04	48.0000	48.3000	48.0000	48.3000	+1.237%	3	287	-79.296%
2024-10-31	47.8000	48.5000	47.4800	47.7100	+18.829%	55	287	-79.040%
2024-10-30	40.1500	40.1500	40.1500	40.1500	-11.564%	1	240	-75.093%
2024-10-23	44.2500	45.4000	44.2500	45.4000	+9.135%	3	241	-77.974%
2024-10-22	41.5300	42.1800	41.5300	41.6000	-10.054%	4	242	-75.962%
2024-10-17	46.2500	46.2500	46.2500	46.2500	-0.216%	2	242	-78.378%
2024-10-15	46.3500	46.3500	46.3500	46.3500	-1.278%	1	243	-78.425%
2024-10-11	46.9800	46.9800	46.9500	46.9500	-1.922%	6	243	-78.701%
2024-10-04	47.8700	47.8700	47.8700	47.8700	-1.401%	14	241	-79.110%
2024-10-02	48.5500	48.5500	48.5500	48.5500	+10.617%	2	241	-79.403%
2024-09-30	43.8900	43.8900	43.8900	43.8900	+3.173%	5	243	-77.216%
2024-09-26	42.5400	42.5400	42.5400	42.5400	+2.754%	3	243	-76.493%
2024-09-19	41.4000	41.4000	41.4000	41.4000	-2.703%	1	240	-75.845%
2024-09-17	41.0000	42.5500	41.0000	42.5500	-5.444%	16	239	-76.498%
2024-09-16	44.3400	45.0000	44.3400	45.0000	-6.542%	7	238	-77.778%
2024-09-12	48.1500	48.1500	48.1500	48.1500	-5.161%	1	237	-79.232%
2024-09-11	50.7700	50.7700	50.7700	50.7700	+0.535%	1	237	-80.303%
2024-09-10	50.5000	50.5000	50.5000	50.5000	-8.015%	1	237	-80.198%
2024-09-06	54.9000	54.9000	54.9000	54.9000	+5.577%	2	236	-81.785%
2024-09-05	52.0000	52.0000	52.0000	52.0000	-0.096%	2	235	-80.769%
2024-09-03	52.0500	52.0500	52.0500	52.0500	+7.853%	1	235	-80.788%
2024-08-30	48.2600	48.2600	48.2600	48.2600	-1.950%	2	234	-79.279%
2024-08-29	46.5000	49.2200	46.5000	49.2200	-2.919%	4	234	-79.683%
2024-08-28	51.2000	51.4000	50.7000	50.7000	+2.404%	10	231	-80.276%
2024-08-27	51.3000	51.3000	49.5100	49.5100	+0.835%	6	223	-79.802%
2024-08-26	49.1000	49.1000	49.1000	49.1000	-0.908%	1	218	-79.633%
2024-08-23	49.6600	49.6600	49.5500	49.5500	+1.620%	10	217	-79.818%
2024-08-22	48.1000	48.7600	48.1000	48.7600	+5.839%	2	214	-79.491%
2024-08-21	46.1600	46.1600	46.0700	46.0700	+1.297%	2	212	-78.294%
2024-08-20	45.7300	45.7300	45.4800	45.4800	-4.333%	3	210	-78.012%
2024-08-19	47.5400	47.5400	47.5400	47.5400	+0.827%	1	208	-78.965%
2024-08-16	47.7000	47.8000	47.0800	47.1500	+0.834%	120	207	-78.791%
2024-08-15	46.7100	46.7600	46.7100	46.7600	-5.688%	2	240	-78.614%
2024-08-14	49.5800	49.5800	49.5800	49.5800	-2.402%	1	238	-79.831%
2024-08-13	51.0000	51.0600	50.1900	50.8000	-4.601%	50	238	-80.315%
2024-08-12	53.2500	53.2500	53.2500	53.2500	-4.911%	40	219	-81.221%
2024-08-07	53.8700	56.0000	53.8700	56.0000	-1.339%	6	179	-82.143%
2024-08-06	56.7600	56.7600	56.7600	56.7600	+1.357%	1	178	-82.382%
2024-08-02	51.3500	57.5500	51.3500	56.0000	+19.301%	138	178	-82.143%
2024-08-01	46.0000	46.9400	46.0000	46.9400	-1.614%	6	160	-78.696%
2024-07-31	48.5000	49.4000	47.7100	47.7100	+0.974%	6	154	-79.040%
2024-07-30	46.4800	49.5000	45.6000	47.2500	+3.960%	54	149	-78.836%
2024-07-29	45.4500	45.4500	45.4500	45.4500	-2.614%	1	146	-77.998%
2024-07-26	47.2400	47.2400	46.6700	46.6700	-0.128%	4	145	-78.573%
2024-07-25	46.4400	46.8700	46.4400	46.7300	+23.624%	3	143	-78.600%
2024-07-15	37.7000	37.8000	37.7000	37.8000	-0.526%	15	140	-73.545%
2024-07-12	38.0000	38.0000	37.5000	38.0000	+0.529%	11	125	-73.684%
2024-07-11	35.9000	37.8000	35.9000	37.8000	+5.292%	9	117	-73.545%
2024-07-10	35.6900	35.9000	35.6900	35.9000	-0.278%	15	108	-72.145%
2024-07-09	35.2000	36.0000	35.2000	36.0000	+6.352%	24	95	-72.222%
2024-07-08	33.8500	33.8500	33.8500	33.8500	+0.296%	1	71	-70.458%
2024-07-05	33.7500	33.7500	33.7500	33.7500	-7.534%	4	70	-70.370%
2024-07-01	36.5000	36.5000	36.5000	36.5000	-3.795%	3	68	-72.603%
2024-06-17	39.5000	39.5000	37.7100	37.9400	-1.224%	8	71	-73.643%
2024-06-14	38.4000	38.4100	38.4000	38.4100	-2.759%	26	72	-73.965%
2024-06-13	40.7500	40.7500	39.5000	39.5000	-1.275%	9	59	-74.684%
2024-06-12	40.0100	40.0100	40.0100	40.0100	-4.305%	1	68	-75.006%
2024-06-11	41.8500	41.8500	41.8100	41.8100	-7.643%	3	67	-76.082%
2024-06-06	45.2600	45.2700	45.2600	45.2700	+0.600%	2	65	-77.910%
2024-06-05	45.8000	45.8000	45.0000	45.0000	-5.223%	7	64	-77.778%
2024-06-04	48.7000	48.7000	47.4800	47.4800	-2.405%	2	67	-78.939%
2024-06-03	47.9900	48.6500	47.9900	48.6500	+4.466%	6	65	-79.445%
2024-05-30	46.0700	46.5700	46.0700	46.5700	+11.625%	3	60	-78.527%
2024-05-23	41.7200	41.7200	41.7200	41.7200	-1.997%	2	57	-76.031%
2024-05-22	42.5700	42.5700	42.5700	42.5700	-8.175%	10	57	-76.509%
2024-05-17	46.3600	46.3600	46.3600	46.3600	+2.160%	4	57	-78.430%
2024-05-15	46.1900	46.1900	45.3800	45.3800	-4.564%	3	55	-77.964%
2024-05-14	47.5500	47.5500	47.5500	47.5500	-1.143%	1	57	-78.970%
2024-05-13	48.1000	48.1000	48.1000	48.1000	-1.897%	1	56	-79.210%
2024-05-09	49.0300	49.0300	49.0300	49.0300	-2.602%	2	55	-79.604%
2024-05-08	50.3400	50.3400	50.3400	50.3400	+0.902%	1	55	-80.135%
2024-05-07	49.8900	49.8900	49.8900	49.8900	-5.868%	2	55	-79.956%
2024-05-03	53.0000	53.0000	53.0000	53.0000	-6.112%	2	55	-81.132%
2024-04-30	56.4500	56.4500	56.4500	56.4500	+10.686%	1	56	-82.285%
2024-04-26	51.4500	51.4500	51.0000	51.0000	-1.449%	10	55	-80.392%
2024-04-24	51.8000	51.8000	51.7500	51.7500	-1.765%	2	57	-80.676%
2024-04-23	52.6800	52.6800	52.6800	52.6800	-4.305%	9	59	-81.017%
2024-04-19	56.0000	56.0000	55.0500	55.0500	+1.009%	11	50	-81.835%
2024-04-18	54.2200	54.5000	54.2200	54.5000	+3.928%	2	44	-81.651%
2024-04-17	51.6800	52.5500	51.6800	52.4400	+5.471%	6	42	-80.931%
2024-04-16	49.7100	49.7200	49.7100	49.7200	-2.222%	2	44	-79.887%
2024-04-15	47.7700	50.8500	47.7700	50.8500	+5.345%	5	42	-80.334%
2024-04-12	48.5600	48.5600	48.2700	48.2700	+3.362%	4	37	-79.283%
2024-04-11	47.3100	47.3100	46.7000	46.7000	-3.433%	3	35	-78.587%
2024-04-10	49.0400	49.0400	48.3600	48.3600	+0.750%	2	34	-79.322%
2024-04-05	48.0000	48.0000	48.0000	48.0000	-2.340%	4	33	-79.167%
2024-04-04	49.1500	49.1500	49.1500	49.1500	+0.306%	1	31	-79.654%
2024-04-02	49.0000	49.0000	49.0000	49.0000	+2.403%	2	31	-79.592%
2024-04-01	47.8500	47.8500	47.8500	47.8500	-1.381%	1	30	-79.101%
2024-03-28	48.5800	48.8600	48.4200	48.5200	+1.634%	6	29	-79.390%
2024-03-25	47.7400	47.7400	47.7400	47.7400	+1.359%	2	29	-79.053%
2024-03-22	46.2500	47.1000	46.2500	47.1000	-3.917%	6	31	-78.769%
2024-03-20	49.0200	49.0200	49.0200	49.0200	-1.960%	1	32	-79.600%
2024-03-19	50.0000	50.0000	50.0000	50.0000	-0.200%	1	32	-80.000%
2024-03-18	49.7500	50.1000	49.7500	50.1000	-2.756%	2	31	-80.040%
2024-03-15	51.0200	51.5200	51.0200	51.5200	+7.333%	4	27	-80.590%
2024-03-14	48.0000	48.0000	48.0000	48.0000	-4.459%	6	27	-79.167%
2024-03-13	50.5500	50.5500	50.2400	50.2400	-0.672%	2	32	-80.096%
2024-03-12	50.2800	50.5800	50.2800	50.5800	-7.397%	2	30	-80.229%
2024-03-08	53.5800	54.6200	53.5800	54.6200	+3.781%	10	29	-81.692%
2024-03-07	53.5200	53.5300	52.6300	52.6300	-3.343%	7	34	-80.999%
2024-03-05	54.4500	54.4500	54.4500	54.4500	+6.974%	1	29	-81.635%
2024-03-04	50.9000	50.9000	50.9000	50.9000	-0.333%	1	28	-80.354%
2024-03-01	51.0700	51.0700	51.0700	51.0700	-2.724%	2	27	-80.419%
2024-02-27	52.5000	52.5000	52.5000	52.5000	+1.273%	2	26	-80.952%
2024-02-23	51.8200	51.9000	51.8200	51.8400	-0.308%	10	25	-80.710%
2024-02-22	52.0000	52.0000	52.0000	52.0000	-6.960%	1	24	-80.769%
2024-02-21	55.8900	55.8900	55.8900	55.8900	+4.136%	1	23	-82.108%
2024-02-16	53.6700	53.6700	53.6700	53.6700	+1.264%	2	21	-81.368%