Dark

MSFT20261218P420
MSFT Dec 18 2026 420.00 Put (MSFT261218P00420000)
option OPRA

EOD

Aug 3, 2026

12.60-24.641%(-4.12)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.8500	14.8500	11.9000	12.6000	-24.641%	146	5,929	0.000%
2026-07-31	19.1100	20.3000	16.7200	16.7200	-20.457%	568	5,891	-24.641%
2026-07-30	27.3500	27.3500	19.6000	21.0200	-55.513%	418	6,070	-40.057%
2026-07-29	48.2000	48.6000	47.2500	47.2500	-3.571%	4	6,137	-73.333%
2026-07-28	46.3000	49.6200	45.5800	49.0000	-0.204%	28	6,141	-74.286%
2026-07-27	49.1000	49.1000	49.0900	49.1000	-10.254%	16	6,147	-74.338%
2026-07-24	54.7000	54.7500	54.7000	54.7100	-3.425%	32	6,147	-76.969%
2026-07-23	53.5500	56.7000	53.5500	56.6500	+21.306%	14	6,140	-77.758%
2026-07-21	46.7000	46.7000	46.6500	46.7000	+0.908%	8	6,139	-73.019%
2026-07-20	47.0400	47.0400	46.2800	46.2800	-8.538%	5	6,139	-72.774%
2026-07-17	51.8500	53.3400	50.6000	50.6000	+8.584%	4	6,139	-75.099%
2026-07-16	47.0000	47.0000	45.9100	46.6000	-7.301%	11	6,136	-72.961%
2026-07-15	51.1500	51.1500	50.2700	50.2700	-12.361%	3	6,132	-74.935%
2026-07-14	57.2600	57.4300	56.8000	57.3600	+7.617%	100	6,132	-78.033%
2026-07-13	55.0000	55.0000	53.3000	53.3000	-8.655%	34	6,039	-76.360%
2026-07-09	61.3600	61.3600	58.3500	58.3500	+2.100%	6	6,043	-78.406%
2026-07-08	57.1500	57.1500	57.1500	57.1500	+9.169%	15	6,045	-77.953%
2026-07-07	52.2400	52.9000	52.2400	52.3500	-6.999%	12	6,045	-75.931%
2026-07-06	58.0000	58.0000	56.2900	56.2900	-0.089%	6	6,044	-77.616%
2026-07-02	56.3400	56.3400	56.3400	56.3400	-0.722%	5	6,037	-77.636%
2026-07-01	58.5000	60.3300	56.6000	56.7500	-13.385%	62	6,037	-77.797%
2026-06-30	66.8000	66.8000	65.0100	65.5200	-1.843%	11	6,038	-80.769%
2026-06-29	66.7500	66.7500	66.7500	66.7500	-5.680%	1	6,041	-81.124%
2026-06-26	74.0000	74.0000	70.7700	70.7700	-8.837%	7	6,042	-82.196%
2026-06-25	71.9000	79.3000	71.9000	77.6300	+13.660%	39	6,040	-83.769%
2026-06-24	60.6000	68.3000	60.6000	68.3000	+10.518%	35	6,039	-81.552%
2026-06-23	61.8000	61.8000	61.8000	61.8000	-5.025%	1	6,059	-79.612%
2026-06-22	61.3000	66.4500	61.3000	65.0700	+7.589%	30	6,059	-80.636%
2026-06-18	60.4800	60.4800	60.4800	60.4800	+22.305%	2	6,067	-79.167%
2026-06-16	49.4500	49.4500	49.4500	49.4500	+4.989%	2	6,067	-74.520%
2026-06-15	48.8500	48.8500	46.8900	47.1000	-11.682%	86	6,067	-73.248%
2026-06-12	54.6200	57.9000	53.3300	53.3300	-1.605%	17	6,022	-76.374%
2026-06-11	52.7900	56.7500	52.6100	54.2000	+11.637%	43	6,012	-76.753%
2026-06-10	46.1200	48.5500	46.1200	48.5500	+4.724%	62	5,984	-74.047%
2026-06-09	42.5000	46.8100	42.2800	46.3600	+13.739%	46	5,978	-72.821%
2026-06-08	41.5500	41.7000	40.1300	40.7600	+4.379%	33	5,975	-69.087%
2026-06-05	33.2100	39.0500	33.2100	39.0500	+14.348%	21	5,983	-67.734%
2026-06-04	32.6500	34.1500	32.6500	34.1500	-1.670%	97	5,975	-63.104%
2026-06-03	32.5000	35.2500	32.4000	34.7300	+16.936%	30	5,930	-63.720%
2026-06-02	26.8500	29.7000	26.8500	29.7000	+27.195%	49	5,919	-57.576%
2026-06-01	22.4300	24.4000	21.6400	23.3500	-15.399%	128	5,902	-46.039%
2026-05-29	29.0000	30.4200	27.1300	27.6000	-17.192%	52	5,878	-54.348%
2026-05-28	34.8000	35.0100	32.7500	33.3300	-14.142%	47	5,869	-62.196%
2026-05-27	39.5000	39.5000	38.4300	38.8200	+0.727%	3	5,867	-67.543%
2026-05-26	36.8900	38.5400	36.7600	38.5400	+6.818%	5	5,866	-67.307%
2026-05-22	36.0000	37.4000	36.0000	36.0800	-5.053%	22	5,866	-65.078%
2026-05-21	37.2500	38.0100	36.9700	38.0000	-1.478%	41	5,859	-66.842%
2026-05-20	38.5700	38.5700	38.5700	38.5700	+2.716%	1	5,859	-67.332%
2026-05-19	33.9500	37.6000	33.9500	37.5500	+5.182%	5	5,828	-66.445%
2026-05-18	38.1000	38.1000	35.7000	35.7000	-1.599%	26	5,828	-64.706%
2026-05-15	39.2700	39.2700	34.5000	36.2800	-13.454%	142	5,828	-65.270%
2026-05-14	44.3000	44.3000	41.3800	41.9200	-3.853%	75	5,718	-69.943%
2026-05-13	44.2200	44.2200	43.6000	43.6000	+6.471%	31	5,658	-71.101%
2026-05-12	41.0000	41.0000	40.9500	40.9500	+4.198%	2	5,658	-69.231%
2026-05-11	40.9000	40.9000	39.3000	39.3000	+3.557%	23	5,658	-67.939%
2026-05-08	36.7000	38.0000	36.7000	37.9500	+8.895%	60	5,643	-66.798%
2026-05-07	34.3000	34.8500	33.1000	34.8500	-8.096%	31	5,587	-63.845%
2026-05-06	37.5000	38.4500	37.5000	37.9200	-3.634%	3	5,592	-66.772%
2026-05-05	38.5800	39.5000	38.5800	39.3500	+2.608%	541	5,592	-67.980%
2026-05-04	37.9500	38.3500	36.4000	38.3500	+2.870%	1,037	5,122	-67.145%
2026-05-01	39.0000	39.1500	37.2800	37.2800	-10.385%	12	4,190	-66.202%
2026-04-30	40.5000	45.0000	40.5000	41.6000	+12.737%	84	4,190	-69.712%
2026-04-29	38.2200	38.3900	36.9000	36.9000	+3.073%	322	4,142	-65.854%
2026-04-28	38.2000	38.2000	35.8000	35.8000	-3.763%	8	4,057	-64.804%
2026-04-27	39.2800	39.2800	36.7000	37.2000	-2.105%	46	4,054	-66.129%
2026-04-24	41.2300	41.2300	37.9000	38.0000	-8.873%	44	4,029	-66.842%
2026-04-23	38.5000	42.5000	37.6800	41.7000	+25.414%	157	4,029	-69.784%
2026-04-22	36.0100	36.0100	33.2500	33.2500	-9.401%	18	3,947	-62.105%
2026-04-21	38.5000	38.5600	36.3000	36.7000	-7.089%	1,143	3,134	-65.668%
2026-04-20	37.7500	39.7300	37.7500	39.5000	+3.811%	7	3,134	-68.101%
2026-04-17	37.1900	38.1000	35.4000	38.0500	-4.397%	99	3,133	-66.886%
2026-04-16	41.6000	41.7500	39.5500	39.8000	-8.019%	146	3,162	-68.342%
2026-04-15	48.7300	48.7300	42.8500	43.2700	-19.152%	186	3,191	-70.881%
2026-04-14	53.0000	53.5200	52.0500	53.5200	-7.883%	4	3,136	-76.457%
2026-04-13	60.3000	60.3000	58.0500	58.1000	-10.629%	17	3,137	-78.313%
2026-04-10	64.0700	65.0100	64.0700	65.0100	+2.945%	13	3,125	-80.618%
2026-04-09	63.1500	63.1500	63.1500	63.1500	-0.237%	1	3,115	-80.048%
2026-04-08	63.3000	63.3000	63.3000	63.3000	-0.970%	2	3,115	-80.095%
2026-04-07	64.0500	64.1300	63.7300	63.9200	-5.121%	4	3,115	-80.288%
2026-04-02	67.7400	67.7400	67.3700	67.3700	+4.758%	2	3,115	-81.297%
2026-04-01	63.5700	64.3100	63.5700	64.3100	-8.715%	5	3,115	-80.407%
2026-03-30	70.4500	71.2800	70.4500	70.4500	-5.740%	4	3,115	-82.115%
2026-03-27	74.0000	74.7400	72.0100	74.7400	+9.557%	21	3,107	-83.142%
2026-03-26	66.3000	68.2200	66.1300	68.2200	+4.584%	15	3,110	-81.530%
2026-03-25	62.4500	65.2300	62.4300	65.2300	+3.540%	16	3,103	-80.684%
2026-03-24	58.0000	63.0000	58.0000	63.0000	+11.111%	3	3,099	-80.000%
2026-03-23	55.5600	56.7000	54.6800	56.7000	-3.817%	8	3,100	-77.778%
2026-03-20	56.8000	58.9500	56.6000	58.9500	+9.981%	36	3,103	-78.626%
2026-03-19	53.3500	53.6000	53.3500	53.6000	+1.611%	2	3,102	-76.493%
2026-03-18	52.0000	53.3200	52.0000	52.7500	+8.606%	5	3,102	-76.114%
2026-03-17	47.8400	48.6700	47.8400	48.5700	-2.996%	7	3,100	-74.058%
2026-03-16	49.8200	50.1500	49.8200	50.0700	-4.447%	60	3,099	-74.835%
2026-03-13	49.3000	52.4000	47.8500	52.4000	+8.781%	21	3,099	-75.954%
2026-03-12	48.5000	48.5500	48.1700	48.1700	-0.248%	7	3,102	-73.843%
2026-03-10	48.2000	48.3500	48.2000	48.2900	+0.291%	7	3,095	-73.908%
2026-03-09	50.8300	50.8300	47.8000	48.1500	-0.414%	4	3,091	-73.832%
2026-03-06	48.2500	48.3500	46.3500	48.3500	+0.104%	167	3,102	-73.940%
2026-03-05	46.8000	48.3200	46.8000	48.3000	+2.591%	56	3,163	-73.913%
2026-03-04	49.8100	49.9000	47.0800	47.0800	-3.918%	6	3,175	-73.237%
2026-03-03	53.6100	54.3000	49.0000	49.0000	-4.110%	6	3,176	-74.286%
2026-03-02	51.9000	51.9500	51.1000	51.1000	-7.260%	24	3,180	-75.342%
2026-02-27	54.8700	55.1100	54.4000	55.1000	+9.543%	16	3,168	-77.132%
2026-02-26	48.7400	51.0200	48.7400	50.3000	-0.297%	20	3,172	-74.950%
2026-02-25	54.6000	54.6000	50.4500	50.4500	-11.491%	9	3,162	-75.025%
2026-02-24	58.9000	58.9000	56.8000	57.0000	-3.472%	16	3,162	-77.895%
2026-02-23	58.2000	59.0500	57.5300	59.0500	+15.626%	36	3,152	-78.662%
2026-02-20	50.5000	51.5500	50.0000	51.0700	-1.219%	7	3,160	-75.328%
2026-02-19	49.8500	51.7000	49.8500	51.7000	+3.400%	4	3,158	-75.629%
2026-02-18	51.1300	51.1300	49.0000	50.0000	-3.846%	19	3,157	-74.800%
2026-02-17	53.3000	53.3000	51.0000	52.0000	+2.665%	8	3,154	-75.769%
2026-02-13	49.3400	51.0500	49.3400	50.6500	-0.354%	23	3,154	-75.123%
2026-02-12	50.3500	50.8300	49.3100	50.8300	+4.783%	5	3,154	-75.211%
2026-02-11	45.8000	49.0000	45.8000	48.5100	+12.162%	6	3,157	-74.026%
2026-02-10	40.1900	43.2500	40.1900	43.2500	+0.348%	50	3,157	-70.867%
2026-02-09	44.3400	44.3400	43.1000	43.1000	-14.467%	17	3,138	-70.766%
2026-02-06	50.9700	53.8300	50.3900	50.3900	-7.541%	1,149	3,137	-74.995%
2026-02-05	49.3000	54.5000	47.0500	54.5000	+33.874%	51	3,204	-76.881%
2026-02-04	43.9000	44.4200	40.7100	40.7100	-6.799%	225	3,217	-69.049%
2026-02-03	38.1300	43.8200	38.1300	43.6800	+17.419%	30	3,271	-71.154%
2026-02-02	37.7000	37.7500	35.5800	37.2000	+3.506%	39	3,249	-66.129%
2026-01-30	34.5000	36.1500	33.6000	35.9400	+0.927%	13	3,241	-64.942%
2026-01-29	36.8600	40.0400	35.6100	35.6100	+68.848%	752	3,039	-64.617%
2026-01-27	21.7200	21.7200	20.4000	21.0900	-12.125%	19	2,845	-40.256%
2026-01-26	24.8000	24.8000	24.0000	24.0000	-1.639%	18	2,859	-47.500%
2026-01-23	28.2000	28.2000	23.9100	24.4000	-15.278%	7	2,859	-48.361%
2026-01-22	28.8000	28.8000	28.8000	28.8000	-7.692%	5	2,859	-56.250%
2026-01-21	28.8500	33.2700	28.8500	31.2000	+14.119%	23	2,854	-59.615%
2026-01-20	28.5600	28.5600	27.0000	27.3400	+10.465%	12	2,850	-53.914%
2026-01-16	26.5100	26.5100	24.7500	24.7500	-4.808%	26	2,843	-49.091%
2026-01-15	26.2000	26.2000	25.6000	26.0000	-2.804%	4	2,843	-51.538%
2026-01-14	24.5000	26.7500	24.5000	26.7500	+11.458%	53	2,843	-52.897%
2026-01-13	22.5000	24.0000	22.5000	24.0000	+15.942%	3	2,835	-47.500%
2026-01-12	21.0000	21.0000	20.7000	20.7000	-9.449%	7	2,834	-39.130%
2026-01-09	22.9000	22.9000	22.8600	22.8600	+5.394%	2	2,829	-44.882%
2026-01-08	21.6900	21.6900	21.6900	21.6900	+11.174%	5	2,829	-41.909%
2026-01-07	19.9500	19.9500	19.5100	19.5100	-8.832%	4	2,824	-35.418%
2026-01-06	22.2900	23.2700	21.4000	21.4000	-3.604%	30	2,822	-41.121%
2026-01-05	23.7100	23.7100	21.9300	22.2000	-5.932%	341	2,803	-43.243%
2026-01-02	23.4700	23.6000	23.4700	23.6000	+19.192%	6	2,599	-46.610%
2025-12-31	19.8000	19.8000	19.8000	19.8000	+2.697%	2	2,597	-36.364%
2025-12-30	19.2800	19.2800	19.2800	19.2800	-2.626%	1	2,597	-34.647%
2025-12-26	20.2000	20.2000	19.8000	19.8000	-0.151%	2	2,596	-36.364%
2025-12-24	20.2700	20.2700	19.8300	19.8300	-0.850%	13	2,596	-36.460%
2025-12-23	20.0000	20.0000	20.0000	20.0000	-4.169%	20	2,596	-37.000%
2025-12-22	20.9200	20.9200	20.8700	20.8700	-3.825%	17	2,608	-39.626%
2025-12-18	21.6500	21.7000	20.2500	21.7000	-5.447%	24	2,623	-41.935%
2025-12-17	23.3500	23.9500	22.9000	22.9500	-3.975%	23	2,605	-45.098%
2025-12-16	25.0500	25.1000	23.9000	23.9000	-3.043%	64	2,587	-47.280%
2025-12-15	25.2100	25.2500	24.3000	24.6500	-2.376%	18	2,533	-48.884%
2025-12-12	25.1000	25.2500	25.1000	25.2500	+10.503%	8	2,519	-50.099%
2025-12-11	23.9500	24.2500	22.7500	22.8500	-8.600%	28	2,516	-44.858%
2025-12-10	24.0000	25.3000	24.0000	25.0000	+16.279%	106	2,491	-49.600%
2025-12-09	21.5000	21.5000	21.5000	21.5000	-8.511%	37	2,487	-41.395%
2025-12-05	23.3500	24.0500	23.3000	23.5000	-4.277%	18	2,492	-46.383%
2025-12-04	24.3000	24.9000	24.1500	24.5500	+1.446%	30	2,478	-48.676%
2025-12-03	25.0000	25.2000	23.0000	24.2000	+18.919%	55	2,465	-47.934%
2025-12-02	20.3500	20.3500	20.3500	20.3500	-4.684%	1	2,464	-38.084%
2025-12-01	21.5000	21.5000	20.8900	21.3500	-4.303%	4	2,464	-40.984%
2025-11-26	22.8000	22.8000	21.8500	22.3100	-13.961%	27	2,444	-43.523%
2025-11-25	25.9300	25.9300	25.9300	25.9300	+0.504%	3	2,444	-51.408%
2025-11-21	27.8500	28.6500	25.6000	25.8000	+3.200%	23	2,442	-51.163%
2025-11-20	25.0000	25.0000	25.0000	25.0000	+5.708%	1	2,420	-49.600%
2025-11-19	22.4500	23.6500	21.5000	23.6500	+8.387%	22	2,419	-46.723%
2025-11-18	21.8200	21.8200	21.8200	21.8200	+9.100%	1	2,417	-42.255%
2025-11-17	18.7200	20.0000	18.7200	20.0000	+8.696%	11	2,417	-37.000%
2025-11-14	18.9000	18.9000	18.4000	18.4000	-7.445%	7	2,418	-31.522%
2025-11-13	18.1300	20.0000	18.1300	19.8800	+11.373%	8	2,416	-36.620%
2025-11-11	17.8500	17.8500	17.8500	17.8500	-10.526%	2	2,416	-29.412%
2025-11-10	19.9500	19.9500	19.9500	19.9500	-9.729%	5	2,414	-36.842%
2025-11-07	21.9000	22.1000	21.9000	22.1000	+5.995%	2	2,414	-42.986%
2025-11-06	21.0000	21.0000	20.8500	20.8500	+14.560%	6	2,413	-39.568%
2025-11-04	17.7500	18.2000	17.7500	18.2000	+7.820%	3	2,413	-30.769%
2025-11-03	16.7000	16.9500	16.4000	16.8800	-6.740%	11	2,410	-25.355%
2025-10-31	17.1800	18.1000	17.1800	18.1000	+13.480%	9	2,410	-30.387%
2025-10-30	15.6000	16.6000	15.6000	15.9500	+7.047%	8	2,410	-21.003%
2025-10-29	14.5000	14.9000	14.5000	14.9000	+4.708%	11	2,408	-15.436%
2025-10-28	14.2300	14.2300	14.2300	14.2300	-2.867%	15	2,397	-11.455%
2025-10-27	14.9500	14.9500	14.6500	14.6500	-6.984%	2	2,382	-13.993%
2025-10-24	15.8500	15.8500	15.7500	15.7500	-5.632%	3	2,382	-20.000%
2025-10-22	15.9500	16.6900	15.9500	16.6900	-1.534%	15	2,385	-24.506%
2025-10-21	17.1000	17.1000	16.9500	16.9500	0.000%	20	2,385	-25.664%
2025-10-20	17.1500	17.1500	16.9500	16.9500	-12.403%	20	2,395	-25.664%
2025-10-17	19.0000	19.3500	19.0000	19.3500	+6.319%	2	2,395	-34.884%
2025-10-13	17.8200	18.2000	17.8200	18.2000	-6.186%	2	2,394	-30.769%
2025-10-10	17.2000	19.4000	17.2000	19.4000	+19.385%	14	2,395	-35.052%
2025-10-08	16.2500	16.2500	16.2500	16.2500	+3.834%	1	2,389	-22.462%
2025-10-06	15.8000	15.8000	15.6500	15.6500	-7.122%	6	2,389	-19.489%
2025-09-30	16.7000	16.8500	16.7000	16.8500	+1.813%	6	2,388	-25.223%
2025-09-29	16.5500	16.5500	16.5500	16.5500	-7.542%	5	2,388	-23.867%
2025-09-23	17.9000	17.9000	17.9000	17.9000	+8.157%	1	2,393	-29.609%
2025-09-22	16.5500	16.5500	16.5500	16.5500	-3.216%	1	2,393	-23.867%
2025-09-19	17.1000	17.1000	17.1000	17.1000	-5.525%	1	2,393	-26.316%
2025-09-17	18.1000	18.1000	18.1000	18.1000	+3.725%	1	2,392	-30.387%
2025-09-15	17.3000	17.4500	17.3000	17.4500	-0.683%	6	2,392	-27.794%
2025-09-12	17.5700	17.5700	17.5700	17.5700	-6.543%	1	2,392	-28.287%
2025-09-11	18.7500	18.8000	18.7500	18.8000	-3.093%	2	2,393	-32.979%
2025-09-10	19.4000	19.4000	19.4000	19.4000	+1.042%	24	2,393	-35.052%
2025-09-09	19.0500	19.2000	19.0500	19.2000	-2.041%	11	2,417	-34.375%
2025-09-08	19.1500	19.6000	19.1500	19.6000	-6.220%	20	2,408	-35.714%
2025-09-05	20.9000	20.9000	20.9000	20.9000	+12.668%	1	2,388	-39.713%
2025-09-04	18.5500	18.5500	18.5500	18.5500	-3.636%	1	2,388	-32.075%
2025-09-02	19.2500	19.2500	19.2500	19.2500	+8.451%	1	2,387	-34.545%
2025-08-28	17.7500	17.7500	17.7500	17.7500	-3.533%	54	2,386	-29.014%
2025-08-27	18.4000	18.4000	18.4000	18.4000	-1.340%	1,000	2,386	-31.522%
2025-08-26	18.6500	18.6500	18.6500	18.6500	+4.306%	2	1,453	-32.440%
2025-08-25	18.1400	18.1400	17.8800	17.8800	-6.875%	2	1,453	-29.530%
2025-08-20	19.1000	19.4000	19.1000	19.2000	+4.065%	82	1,454	-34.375%
2025-08-19	18.4500	18.4500	18.4500	18.4500	+5.128%	2	1,377	-31.707%
2025-08-18	17.5500	17.5500	17.5500	17.5500	+6.364%	2	1,377	-28.205%
2025-08-13	16.5000	16.5000	16.5000	16.5000	+4.101%	1	1,375	-23.636%
2025-08-11	15.8500	15.8500	15.8500	15.8500	-4.461%	1	1,374	-20.505%
2025-08-08	16.5900	16.5900	16.5900	16.5900	+1.159%	5	1,373	-24.051%
2025-08-06	16.4000	16.4000	16.4000	16.4000	-2.671%	1	1,373	-23.171%
2025-08-01	16.8500	16.8500	16.8500	16.8500	+20.962%	1	1,374	-25.223%
2025-07-31	13.7000	14.0200	13.7000	13.9300	-23.039%	6	1,373	-9.548%
2025-07-29	17.6900	18.1000	17.6900	18.1000	+0.556%	6	1,374	-30.387%
2025-07-28	18.1000	18.1000	18.0000	18.0000	+0.279%	2	1,373	-30.000%
2025-07-25	17.9500	17.9500	17.9500	17.9500	-0.829%	1	1,372	-29.805%
2025-07-24	18.0400	18.1000	18.0400	18.1000	-1.630%	3	1,372	-30.387%
2025-07-21	18.3900	18.4400	18.3000	18.4000	-0.862%	4	1,369	-31.522%
2025-07-17	20.2200	20.2200	18.5600	18.5600	-4.330%	52	1,369	-32.112%
2025-07-15	19.4300	19.4300	19.0000	19.4000	-2.464%	38	1,349	-35.052%
2025-07-14	19.8900	19.8900	19.8900	19.8900	-1.778%	30	1,345	-36.652%
2025-07-09	20.0500	20.2500	20.0500	20.2500	-5.594%	6	1,315	-37.778%
2025-07-07	21.2400	21.5200	21.0000	21.4500	+1.562%	39	1,310	-41.259%
2025-07-03	21.0000	21.1200	21.0000	21.1200	-4.000%	4	1,343	-40.341%
2025-06-30	22.2500	22.2500	22.0000	22.0000	-5.091%	22	1,356	-42.727%
2025-06-26	22.8500	23.2900	22.8500	23.1800	-2.809%	5	1,339	-45.643%
2025-06-25	23.2500	23.8500	23.0500	23.8500	-7.737%	11	1,340	-47.170%
2025-06-20	25.8000	25.8500	25.8000	25.8500	-5.138%	12	1,344	-51.257%
2025-06-18	27.2500	27.2500	27.2500	27.2500	+1.188%	6	1,345	-53.761%
2025-06-12	26.9300	26.9300	26.9300	26.9300	-6.330%	4	1,345	-53.212%
2025-06-10	28.6200	28.7900	28.5500	28.7500	+0.948%	4	1,341	-56.174%
2025-06-06	28.3000	28.4800	28.3000	28.4800	-7.562%	4	1,341	-55.758%
2025-06-03	30.6500	30.8100	30.6500	30.8100	-5.895%	17	1,339	-59.104%
2025-05-28	32.8800	32.8800	32.7100	32.7400	+0.337%	6	1,339	-61.515%
2025-05-27	33.0000	33.0000	32.6300	32.6300	-2.305%	3	1,345	-61.385%
2025-05-20	33.4000	33.4000	33.4000	33.4000	+3.246%	10	1,346	-62.275%
2025-05-19	32.3500	32.3500	32.3500	32.3500	-7.835%	8	1,346	-61.051%
2025-05-13	35.3000	35.4500	34.9000	35.1000	-14.181%	9	1,339	-64.103%
2025-05-09	40.9000	40.9000	40.9000	40.9000	+0.988%	120	1,338	-69.193%
2025-05-02	41.1800	41.1800	40.5000	40.5000	-6.358%	8	1,398	-68.889%
2025-05-01	42.5000	43.5000	42.5000	43.2500	-28.037%	9	1,399	-70.867%
2025-04-28	60.1000	60.1000	60.1000	60.1000	-9.570%	1	1,399	-79.035%
2025-04-23	66.6500	66.7000	66.4600	66.4600	-7.282%	36	1,399	-81.041%
2025-04-17	70.0500	71.6800	70.0500	71.6800	+16.933%	2	1,391	-82.422%
2025-04-09	63.0900	63.0900	61.3000	61.3000	-20.276%	11	1,391	-79.445%
2025-04-04	75.8100	76.9000	75.2800	76.8900	+22.534%	28	1,402	-83.613%
2025-04-01	63.3500	63.3500	62.7500	62.7500	-8.434%	30	1,415	-79.920%
2025-03-31	70.5000	70.7000	68.5300	68.5300	+21.399%	32	1,425	-81.614%
2025-03-26	55.0500	56.4500	55.0500	56.4500	+3.011%	160	1,456	-77.679%
2025-03-25	54.8000	54.8000	54.8000	54.8000	-4.530%	9	1,596	-77.007%
2025-03-20	57.5500	57.5500	57.4000	57.4000	-4.333%	20	1,587	-78.049%
2025-03-17	59.9500	60.0000	59.9500	60.0000	-9.297%	3	1,586	-79.000%
2025-03-10	66.1500	66.1500	66.1500	66.1500	+16.852%	3	1,584	-80.952%
2025-03-06	56.5300	56.6100	56.5300	56.6100	+3.021%	2	1,582	-77.742%
2025-03-05	59.0000	59.0000	54.9500	54.9500	-13.205%	2	1,582	-77.070%
2025-03-04	63.3100	63.3100	63.3100	63.3100	+24.749%	4	1,586	-80.098%
2025-02-24	50.8500	50.8500	50.7500	50.7500	+12.031%	2	1,586	-75.172%
2025-02-20	45.0000	45.3000	45.0000	45.3000	-6.982%	12	1,585	-72.185%
2025-02-12	48.8500	48.8500	48.7000	48.7000	+3.134%	4	1,594	-74.127%
2025-02-11	47.2500	47.4000	47.1800	47.2200	-3.337%	12	1,592	-73.316%
2025-02-07	48.8500	48.8500	48.8500	48.8500	+5.439%	2	1,597	-74.207%
2025-02-06	46.3300	46.3300	46.3300	46.3300	-2.422%	1	1,597	-72.804%
2025-02-05	47.4800	47.4800	47.4800	47.4800	-0.399%	1,000	1,596	-73.463%
2025-02-03	49.5500	49.5500	47.6700	47.6700	+5.023%	7	1,674	-73.568%
2025-01-31	45.3900	45.3900	45.3900	45.3900	-2.387%	2	1,674	-72.241%
2025-01-30	46.6500	46.6500	46.5000	46.5000	+27.327%	7	1,674	-72.903%
2025-01-24	36.4000	36.5200	36.4000	36.5200	-1.030%	84	1,672	-65.498%
2025-01-23	36.8000	36.9500	36.8000	36.9000	-11.765%	26	1,672	-65.854%
2025-01-17	41.8200	41.8200	41.8200	41.8200	-2.631%	30	1,698	-69.871%
2025-01-15	42.9500	42.9500	42.9500	42.9500	-12.150%	30	1,698	-70.664%
2025-01-14	47.1800	49.2000	47.1800	48.8900	+4.043%	32	1,728	-74.228%
2025-01-10	46.9900	46.9900	46.9900	46.9900	+6.072%	6	1,728	-73.186%
2025-01-08	44.3000	44.3000	44.3000	44.3000	-3.169%	1	1,731	-71.558%
2025-01-03	45.7500	45.7500	45.7500	45.7500	-4.088%	2	1,731	-72.459%
2025-01-02	44.9800	47.7000	44.9800	47.7000	+6.024%	2	1,730	-73.585%
2024-12-31	44.9900	44.9900	44.9900	44.9900	+4.701%	1	1,729	-71.994%
2024-12-27	42.9700	42.9700	42.9700	42.9700	+5.319%	2	1,729	-70.677%
2024-12-19	40.8000	40.8000	40.8000	40.8000	+13.333%	1	1,728	-69.118%
2024-12-18	36.0000	36.0000	36.0000	36.0000	-1.207%	1	1,727	-65.000%
2024-12-17	36.4400	36.4400	36.4400	36.4400	+0.607%	2	1,728	-65.423%
2024-12-12	36.2200	36.2200	36.2200	36.2200	-1.896%	2	1,728	-65.213%
2024-12-11	36.9200	36.9200	36.9200	36.9200	-1.151%	1	1,729	-65.872%
2024-12-10	37.3500	37.3500	37.3500	37.3500	-1.243%	2	1,730	-66.265%
2024-12-09	38.4700	38.4700	37.8200	37.8200	-3.520%	8	1,728	-66.684%
2024-12-06	39.2000	39.2000	39.2000	39.2000	-4.367%	8	1,729	-67.857%
2024-12-04	40.0000	40.9900	40.0000	40.9900	-1.632%	51	1,732	-69.261%
2024-12-02	41.6700	41.6700	41.6700	41.6700	-3.093%	12	1,746	-69.762%
2024-11-26	43.0000	43.0000	43.0000	43.0000	-9.512%	2	1,746	-70.698%
2024-11-22	47.5200	47.5200	47.5200	47.5200	+0.785%	2	1,744	-73.485%
2024-11-18	47.0500	47.2000	46.9100	47.1500	-2.361%	6	1,744	-73.277%
2024-11-15	48.2900	48.2900	48.2900	48.2900	+11.602%	100	1,745	-73.908%
2024-11-14	43.2700	43.2700	43.2700	43.2700	-0.984%	1	1,695	-70.881%
2024-11-13	43.8000	43.8000	43.7000	43.7000	+0.229%	6	1,696	-71.167%
2024-11-07	43.6000	43.6000	43.6000	43.6000	-13.953%	1	1,696	-71.101%
2024-11-05	51.6800	51.7000	50.6700	50.6700	+17.428%	14	1,696	-75.133%
2024-10-30	44.0100	44.1100	43.1500	43.1500	-4.956%	5	1,693	-70.800%
2024-10-29	45.4000	45.4000	45.4000	45.4000	-2.155%	1	1,696	-72.247%
2024-10-25	45.5500	46.8500	45.5500	46.4000	-2.827%	6	1,696	-72.845%
2024-10-24	47.7500	47.7500	47.7500	47.7500	-1.546%	1	1,696	-73.613%
2024-10-23	48.5000	48.5000	48.5000	48.5000	+3.699%	1	1,696	-74.021%
2024-10-22	46.7700	46.7700	46.7700	46.7700	-8.706%	1	1,697	-73.060%
2024-10-17	51.2300	51.2300	51.2300	51.2300	-1.005%	2	1,696	-75.405%
2024-10-16	51.7500	51.7500	51.7500	51.7500	+4.884%	1	1,694	-75.652%
2024-10-14	49.3400	49.3400	49.3400	49.3400	-1.830%	1	1,694	-74.463%
2024-10-09	50.2600	50.2600	50.2600	50.2600	-3.882%	1	1,693	-74.930%
2024-10-08	52.2900	52.2900	52.2900	52.2900	+3.034%	1	1,692	-75.904%
2024-10-04	51.0700	51.0700	50.7500	50.7500	-3.241%	8	1,691	-75.172%
2024-10-02	52.4500	52.4500	52.4500	52.4500	+9.362%	10	1,688	-75.977%
2024-09-30	47.9600	47.9600	47.9600	47.9600	+3.073%	10	1,678	-73.728%
2024-09-25	46.5300	46.5300	46.5300	46.5300	+1.594%	1	1,678	-72.921%
2024-09-19	45.6300	45.8000	45.6300	45.8000	-3.802%	2	1,679	-72.489%
2024-09-18	48.1500	48.4000	47.6100	47.6100	+1.147%	7	1,679	-73.535%
2024-09-17	47.1000	47.5000	45.7600	47.0700	-3.307%	17	1,684	-73.231%
2024-09-16	48.6800	48.6800	48.6800	48.6800	+0.891%	10	1,686	-74.117%
2024-09-13	48.5600	48.7500	48.2500	48.2500	-2.407%	64	1,676	-73.886%
2024-09-12	51.2600	51.2600	49.4400	49.4400	-5.954%	32	1,676	-74.515%
2024-09-11	56.3000	56.4000	52.5700	52.5700	-9.751%	8	1,675	-76.032%
2024-09-09	58.6000	58.6000	58.2500	58.2500	+0.953%	2	1,673	-78.369%
2024-09-05	57.7000	57.7000	57.7000	57.7000	+0.523%	3	1,672	-78.163%
2024-09-04	57.4000	57.4000	57.4000	57.4000	+10.683%	1	1,675	-78.049%
2024-08-29	51.2500	51.8600	50.6000	51.8600	-3.065%	104	1,675	-75.704%
2024-08-28	53.5000	53.5000	53.5000	53.5000	-0.926%	1	1,574	-76.449%
2024-08-27	54.0500	54.0500	54.0000	54.0000	-1.818%	2	1,574	-76.667%
2024-08-26	53.8500	55.0000	53.7000	55.0000	+9.127%	3	1,573	-77.091%
2024-08-22	50.1000	51.0200	49.1500	50.4000	+0.299%	8	1,571	-75.000%
2024-08-21	50.1000	50.5000	50.1000	50.2500	+0.802%	5	1,567	-74.925%
2024-08-20	50.0300	50.3200	49.8500	49.8500	-1.307%	5	1,565	-74.724%
2024-08-19	51.1000	51.6800	50.5100	50.5100	-2.207%	7	1,564	-75.054%
2024-08-16	52.2300	52.2300	51.5000	51.6500	+1.275%	56	1,562	-75.605%
2024-08-15	51.4500	51.8200	50.7500	51.0000	-4.135%	9	1,543	-75.294%
2024-08-14	53.7500	53.7500	53.2000	53.2000	-2.831%	12	1,542	-76.316%
2024-08-13	56.8500	56.8500	54.7500	54.7500	-7.360%	6	1,538	-76.986%
2024-08-12	58.2000	59.1000	58.1500	59.1000	0.000%	32	1,536	-78.680%
2024-08-09	60.3000	60.4000	59.1000	59.1000	-1.500%	52	1,550	-78.680%
2024-08-07	58.3200	60.0000	57.8500	60.0000	-11.177%	3	1,540	-79.000%
2024-08-05	71.9500	71.9500	65.6000	67.5500	+12.677%	27	1,540	-81.347%
2024-08-02	58.0000	62.6000	58.0000	59.9500	+11.514%	175	1,538	-78.982%
2024-08-01	53.7500	53.7600	52.3500	53.7600	+0.355%	25	1,596	-76.563%
2024-07-31	54.5000	54.9500	51.9500	53.5700	+4.141%	36	1,596	-76.479%
2024-07-30	49.5500	53.1500	49.5500	51.4400	+2.063%	71	1,570	-75.505%
2024-07-29	49.3900	50.4000	49.3900	50.4000	+1.103%	3	1,538	-75.000%
2024-07-26	52.0900	52.1700	49.8500	49.8500	-3.016%	16	1,536	-74.724%
2024-07-25	49.4000	51.7300	48.2700	51.4000	+7.240%	113	1,538	-75.486%
2024-07-24	47.9200	47.9300	47.9200	47.9300	+11.725%	2	1,451	-73.712%
2024-07-23	42.9000	42.9000	42.9000	42.9000	-5.109%	5	1,451	-70.629%
2024-07-22	43.7500	45.2100	43.7500	45.2100	-2.774%	8	1,451	-72.130%
2024-07-19	46.4500	47.0200	46.1500	46.5000	-2.023%	119	1,450	-72.903%
2024-07-18	46.8800	47.4600	46.8800	47.4600	+10.372%	3	1,411	-73.451%
2024-07-16	43.0000	43.0000	43.0000	43.0000	+4.268%	1	1,410	-70.698%
2024-07-15	41.2400	41.2400	41.2400	41.2400	-0.145%	2	1,409	-69.447%
2024-07-12	41.3000	41.3000	41.3000	41.3000	+4.822%	2	1,407	-69.492%
2024-07-09	38.7500	39.4000	38.7500	39.4000	+6.314%	11	1,405	-68.020%
2024-07-08	37.0600	37.0600	37.0600	37.0600	-0.883%	2	1,395	-66.001%
2024-07-05	37.3900	37.3900	37.3900	37.3900	-3.510%	20	1,397	-66.301%
2024-07-03	38.7500	38.7500	38.7500	38.7500	-0.360%	1	1,398	-67.484%
2024-07-02	39.4500	39.4500	38.8900	38.8900	-3.211%	16	1,398	-67.601%
2024-07-01	40.1800	40.1800	40.1800	40.1800	+0.325%	1	1,414	-68.641%
2024-06-28	40.0500	40.0500	40.0500	40.0500	-2.909%	2	1,414	-68.539%
2024-06-26	41.2500	41.2500	41.2500	41.2500	-1.127%	15	1,414	-69.455%
2024-06-24	41.7200	41.7200	41.7200	41.7200	-0.903%	2	1,414	-69.799%
2024-06-21	42.0400	42.1000	42.0400	42.1000	-0.988%	4	1,412	-70.071%
2024-06-18	40.4000	42.5200	40.4000	42.5200	-0.141%	5	1,415	-70.367%
2024-06-17	42.5800	42.5800	42.5800	42.5800	-0.977%	1	1,415	-70.409%
2024-06-14	42.4500	43.0000	42.4500	43.0000	-6.522%	11	1,416	-70.698%
2024-06-11	46.9100	46.9100	46.0000	46.0000	-2.892%	5	1,410	-72.609%
2024-06-10	47.5700	47.5700	47.3700	47.3700	-0.420%	2	1,409	-73.401%
2024-06-07	48.0000	49.0000	47.5700	47.5700	-12.796%	44	1,408	-73.513%
2024-05-31	55.0000	55.0000	54.5500	54.5500	+8.557%	4	1,406	-76.902%