Dark

MSFT20261218P425
MSFT Dec 18 2026 425.00 Put (MSFT261218P00425000)
option OPRA

EOD

Sep 29, 2026

3.90-0.510%(-0.02)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2000	4.2500	3.8800	3.9000	-0.510%	29	1,444	0.000%
2026-09-28	4.4000	4.4000	3.7500	3.9200	+4.533%	33	1,437	-0.510%
2026-09-25	4.5500	4.6000	3.5000	3.7500	-26.614%	43	1,444	+4.000%
2026-09-24	5.5500	5.5500	5.0500	5.1100	+3.232%	186	1,458	-23.679%
2026-09-23	4.4000	5.2000	4.4000	4.9500	-6.604%	35	1,427	-21.212%
2026-09-22	5.5000	5.6000	5.1500	5.3000	+3.922%	37	1,405	-26.415%
2026-09-21	5.3000	5.8000	5.1000	5.1000	-12.821%	74	1,388	-23.529%
2026-09-18	6.0600	6.1200	5.7000	5.8500	+1.739%	164	1,391	-33.333%
2026-09-17	5.9500	5.9500	5.7500	5.7500	-21.233%	13	1,235	-32.174%
2026-09-16	6.7100	7.3500	6.4500	7.3000	+11.450%	17	1,239	-46.575%
2026-09-15	5.7000	6.5500	5.7000	6.5500	+19.091%	7	1,236	-40.458%
2026-09-14	6.1000	6.2200	5.0300	5.5000	-14.063%	85	1,232	-29.091%
2026-09-11	6.3500	6.5200	6.3500	6.4000	-12.925%	14	1,219	-39.063%
2026-09-10	7.3500	7.6600	7.3200	7.3500	-1.869%	40	1,212	-46.939%
2026-09-09	7.3000	7.4900	7.2000	7.4900	+3.310%	35	1,205	-47.931%
2026-09-08	6.8500	7.5500	6.8500	7.2500	+14.173%	200	1,212	-46.207%
2026-09-04	5.7400	6.4500	5.6500	6.3500	+22.824%	175	975	-38.583%
2026-09-03	6.1000	6.1000	5.0500	5.1700	-26.143%	81	975	-24.565%
2026-09-02	6.6600	7.2500	6.6600	7.0000	+6.707%	36	971	-44.286%
2026-09-01	6.3500	6.7000	6.3500	6.5600	+19.708%	55	958	-40.549%
2026-08-31	5.9000	5.9000	5.4000	5.4800	-1.792%	11	988	-28.832%
2026-08-28	6.7500	6.7500	5.4500	5.5800	-17.941%	57	987	-30.108%
2026-08-27	7.7500	8.2200	6.8000	6.8000	-14.465%	31	988	-42.647%
2026-08-26	8.4500	8.5000	7.9500	7.9500	-8.830%	137	991	-50.943%
2026-08-25	9.3700	9.3700	8.7200	8.7200	-9.167%	13	987	-55.275%
2026-08-24	10.3500	10.3500	9.5500	9.6000	-13.901%	8	999	-59.375%
2026-08-21	11.1500	11.1500	10.6100	11.1500	-2.620%	14	1,004	-65.022%
2026-08-20	11.0000	11.5000	11.0000	11.4500	+5.239%	8	1,003	-65.939%
2026-08-19	11.7000	11.7000	10.7900	10.8800	-3.717%	48	996	-64.154%
2026-08-18	11.5500	11.6000	11.2000	11.3000	-5.042%	61	1,008	-65.487%
2026-08-17	10.5000	12.0000	10.5000	11.9000	+30.769%	28	1,021	-67.227%
2026-08-14	8.9200	9.1000	8.9200	9.1000	-1.622%	9	1,019	-57.143%
2026-08-13	9.1000	9.9000	9.1000	9.2500	-7.777%	24	1,017	-57.838%
2026-08-12	9.4700	10.1600	9.4500	10.0300	+11.817%	82	1,011	-61.117%
2026-08-11	9.4800	9.5000	8.9700	8.9700	-2.500%	124	1,027	-56.522%
2026-08-10	9.7300	9.9000	8.6000	9.2000	-11.623%	72	1,045	-57.609%
2026-08-07	10.6700	10.6700	9.9600	10.4100	-8.684%	62	1,041	-62.536%
2026-08-06	11.7400	11.7400	11.4000	11.4000	-6.173%	5	1,037	-65.789%
2026-08-05	12.0600	12.6900	12.0600	12.1500	+0.830%	326	1,026	-67.901%
2026-08-04	14.0500	14.9500	11.9500	12.0500	-8.712%	76	1,093	-67.635%
2026-08-03	13.6800	14.4000	13.1200	13.2000	-29.412%	35	1,086	-70.455%
2026-07-31	20.4900	22.0200	18.7000	18.7000	-18.412%	140	1,086	-79.144%
2026-07-30	27.9600	27.9600	21.2500	22.9200	-53.697%	194	1,056	-82.984%
2026-07-28	49.0000	49.6500	49.0000	49.5000	-9.007%	8	1,110	-92.121%
2026-07-27	54.0000	54.5500	52.2000	54.4000	-6.545%	15	1,109	-92.831%
2026-07-24	57.0000	58.2100	57.0000	58.2100	-7.603%	3	1,111	-93.300%
2026-07-23	63.0000	63.0000	63.0000	63.0000	+18.868%	1	1,111	-93.810%
2026-07-22	53.0000	53.0000	53.0000	53.0000	+5.767%	1	1,112	-92.642%
2026-07-21	49.8000	51.0200	49.7500	50.1100	-0.020%	14	1,112	-92.217%
2026-07-20	51.9700	51.9700	50.1200	50.1200	-6.875%	2	1,112	-92.219%
2026-07-17	54.6000	54.7000	53.0000	53.8200	+0.805%	7	1,113	-92.754%
2026-07-15	56.9700	56.9700	52.7200	53.3900	-10.269%	13	1,117	-92.695%
2026-07-14	59.5000	59.5000	59.5000	59.5000	+5.403%	1	1,108	-93.445%
2026-07-13	59.0000	59.0000	56.4500	56.4500	-7.505%	31	1,107	-93.091%
2026-07-09	61.0300	61.0300	61.0300	61.0300	-0.098%	1	1,081	-93.610%
2026-07-08	61.0900	61.0900	61.0900	61.0900	+8.837%	1	1,080	-93.616%
2026-07-07	55.4000	56.1300	55.4000	56.1300	-1.110%	11	1,079	-93.052%
2026-07-02	59.8600	59.8600	56.7400	56.7600	-4.525%	7	1,092	-93.129%
2026-07-01	61.1000	61.1000	58.9500	59.4500	-14.460%	94	1,092	-93.440%
2026-06-26	69.5000	69.5000	69.5000	69.5000	-13.557%	1	1,076	-94.388%
2026-06-25	75.6500	81.6000	75.6500	80.4000	+16.336%	15	1,076	-95.149%
2026-06-24	67.3000	69.1100	67.3000	69.1100	+5.835%	10	1,069	-94.357%
2026-06-23	65.3000	65.3000	65.3000	65.3000	-4.769%	1	1,059	-94.028%
2026-06-22	64.0500	68.7300	64.0500	68.5700	+7.392%	7	1,058	-94.312%
2026-06-18	63.7000	63.8500	63.5500	63.8500	+1.414%	3	1,085	-93.892%
2026-06-17	57.0000	62.9600	57.0000	62.9600	+15.016%	31	1,085	-93.806%
2026-06-16	54.6000	54.7400	54.6000	54.7400	+5.431%	2	1,085	-92.875%
2026-06-15	51.9200	51.9200	51.9200	51.9200	-10.483%	1	1,085	-92.488%
2026-06-11	55.7500	58.0000	55.7500	58.0000	+17.053%	30	1,084	-93.276%
2026-06-10	49.3000	49.5500	49.0500	49.5500	+14.832%	7	1,089	-92.129%
2026-06-08	43.6800	44.6500	41.8100	43.1500	+1.529%	16	1,088	-90.962%
2026-06-05	37.6400	42.5000	37.6400	42.5000	+16.438%	13	1,084	-90.824%
2026-06-04	35.5100	36.6000	35.0300	36.5000	-2.537%	23	1,078	-89.315%
2026-06-03	34.8500	38.0100	34.7500	37.4500	+17.031%	53	1,079	-89.586%
2026-06-02	30.9500	32.0000	30.8300	32.0000	+26.632%	21	1,091	-87.813%
2026-06-01	23.7500	26.4500	23.7500	25.2700	-11.489%	51	1,089	-84.567%
2026-05-29	33.1100	33.1100	28.5500	28.5500	-20.584%	30	1,092	-86.340%
2026-05-28	37.0000	37.4300	35.8700	35.9500	-11.822%	54	1,093	-89.152%
2026-05-27	42.1000	42.1000	40.7700	40.7700	+0.916%	3	1,091	-90.434%
2026-05-26	39.5400	40.4000	39.5400	40.4000	+2.408%	7	1,090	-90.347%
2026-05-22	39.4000	39.5100	37.3100	39.4500	+0.586%	56	1,094	-90.114%
2026-05-21	37.0000	39.2200	37.0000	39.2200	-2.438%	22	1,111	-90.056%
2026-05-20	40.5200	40.5200	40.2000	40.2000	+1.772%	2	1,111	-90.299%
2026-05-19	35.6100	39.5000	35.6100	39.5000	+3.539%	3	1,099	-90.127%
2026-05-18	39.0300	39.0300	38.1500	38.1500	+3.668%	4	1,099	-89.777%
2026-05-15	41.1200	41.1200	36.8000	36.8000	-17.303%	29	1,099	-89.402%
2026-05-14	47.2000	47.2000	43.9500	44.5000	-4.874%	28	1,106	-91.236%
2026-05-13	47.1200	47.1200	46.7800	46.7800	+7.294%	11	1,127	-91.663%
2026-05-12	43.6000	43.6000	43.6000	43.6000	+2.468%	1	1,127	-91.055%
2026-05-11	43.9000	43.9000	42.5500	42.5500	+4.803%	19	1,127	-90.834%
2026-05-08	39.9800	40.6000	39.8800	40.6000	+11.385%	5	1,127	-90.394%
2026-05-07	36.1800	36.5500	36.1300	36.4500	-10.552%	7	1,130	-89.300%
2026-05-06	40.0000	41.0500	40.0000	40.7500	-3.550%	13	1,132	-90.429%
2026-05-05	41.2700	42.3500	41.2700	42.2500	+7.370%	4	1,138	-90.769%
2026-05-04	39.3500	39.3500	39.3500	39.3500	-1.131%	1	1,138	-90.089%
2026-05-01	42.8200	42.8200	39.8000	39.8000	-10.056%	7	1,139	-90.201%
2026-04-30	46.0000	48.2000	44.2500	44.2500	+12.310%	22	1,139	-91.186%
2026-04-29	40.9300	40.9300	39.1700	39.4000	+1.809%	26	1,144	-90.102%
2026-04-28	39.2200	39.5500	38.3500	38.7000	-2.025%	16	1,135	-89.922%
2026-04-27	41.5800	41.5800	39.2700	39.5000	-4.888%	35	1,128	-90.127%
2026-04-24	41.4900	41.5300	41.4000	41.5300	+2.543%	7	1,113	-90.609%
2026-04-23	41.1200	41.1200	40.0000	40.5000	+13.445%	9	1,113	-90.370%
2026-04-22	38.4200	38.4200	35.7000	35.7000	-7.656%	39	1,114	-89.076%
2026-04-21	39.2500	39.4800	38.4900	38.6600	-8.062%	144	1,114	-89.912%
2026-04-20	42.5000	42.5000	41.5100	42.0500	+5.919%	62	1,090	-90.725%
2026-04-17	40.1700	40.5000	37.9500	39.7000	-5.341%	45	1,084	-90.176%
2026-04-16	44.6300	44.7500	41.9400	41.9400	-8.488%	76	1,084	-90.701%
2026-04-15	51.2400	51.2400	45.8200	45.8300	-17.095%	5	1,078	-91.490%
2026-04-14	55.2800	55.2800	55.2800	55.2800	-18.406%	3	1,079	-92.945%
2026-04-09	67.7500	67.7500	67.7500	67.7500	+1.014%	10	1,079	-94.244%
2026-04-01	67.0700	67.0700	67.0700	67.0700	-4.062%	1	1,069	-94.185%
2026-03-31	69.9100	69.9100	69.9100	69.9100	-3.745%	1	1,069	-94.421%
2026-03-30	72.6400	72.6400	72.6300	72.6300	-5.084%	20	1,068	-94.630%
2026-03-27	76.0200	76.5200	76.0200	76.5200	+8.232%	8	1,068	-94.903%
2026-03-26	68.5800	70.7000	68.5800	70.7000	+4.124%	18	1,070	-94.484%
2026-03-25	68.4600	68.4600	67.9000	67.9000	+1.860%	2	1,077	-94.256%
2026-03-24	61.6200	67.4000	61.6200	66.6600	+11.341%	17	1,076	-94.149%
2026-03-23	59.8900	59.8900	59.8700	59.8700	-3.669%	7	1,080	-93.486%
2026-03-20	60.1400	62.1500	59.6700	62.1500	+7.824%	12	1,081	-93.725%
2026-03-19	57.6400	57.6400	57.6400	57.6400	+3.483%	1	1,074	-93.234%
2026-03-18	53.9500	56.2700	53.9500	55.7000	+7.612%	3	1,074	-92.998%
2026-03-17	51.2500	51.7800	51.2500	51.7600	-0.900%	25	1,072	-92.465%
2026-03-16	54.9500	54.9500	52.2300	52.2300	+2.111%	3	1,080	-92.533%
2026-03-12	51.2000	51.2000	51.1500	51.1500	+0.294%	2	1,081	-92.375%
2026-03-09	50.4500	51.1000	50.4500	51.0000	+1.695%	11	1,080	-92.353%
2026-03-06	50.1500	50.1500	50.1500	50.1500	-0.100%	6	1,073	-92.223%
2026-03-05	49.6500	51.2000	49.6500	50.2000	0.000%	18	1,076	-92.231%
2026-03-04	51.2000	51.2000	50.2000	50.2000	-3.517%	2	1,075	-92.231%
2026-03-03	51.8000	52.0300	51.8000	52.0300	-11.888%	2	1,075	-92.504%
2026-03-02	59.0500	59.0500	59.0500	59.0500	+1.426%	1	1,074	-93.395%
2026-02-27	57.3700	58.2200	56.8800	58.2200	+9.026%	4	1,073	-93.301%
2026-02-26	51.5700	53.4000	51.5700	53.4000	+0.376%	2	1,074	-92.697%
2026-02-25	53.4000	53.4200	53.2000	53.2000	-10.918%	8	1,077	-92.669%
2026-02-24	60.1100	60.1100	59.7200	59.7200	-4.601%	4	1,077	-93.470%
2026-02-23	56.8700	62.6000	56.8700	62.6000	+14.968%	29	1,075	-93.770%
2026-02-20	54.1000	54.4500	54.1000	54.4500	+0.647%	5	1,057	-92.837%
2026-02-19	54.6000	54.6000	54.1000	54.1000	+1.883%	520	1,056	-92.791%
2026-02-18	52.2700	53.1000	52.2700	53.1000	-3.049%	2	777	-92.655%
2026-02-17	55.0000	55.0000	53.7700	54.7700	+4.723%	4	777	-92.879%
2026-02-13	53.6500	53.6500	52.3000	52.3000	+2.973%	5	777	-92.543%
2026-02-12	50.7900	50.7900	50.7900	50.7900	+11.016%	1	777	-92.321%
2026-02-09	47.7200	47.7200	45.7500	45.7500	-14.262%	13	777	-91.475%
2026-02-06	54.9400	56.5000	53.3600	53.3600	-6.648%	9	771	-92.691%
2026-02-05	50.1300	57.5400	50.1300	57.1600	+32.315%	86	769	-93.177%
2026-02-04	44.5500	45.5000	43.2000	43.2000	-7.594%	32	767	-90.972%
2026-02-03	43.4000	46.7500	43.3000	46.7500	+17.403%	9	759	-91.658%
2026-02-02	39.9800	40.6000	38.2800	39.8200	+2.894%	31	755	-90.206%
2026-01-30	35.2300	39.4500	35.2300	38.7000	+1.575%	51	766	-89.922%
2026-01-29	36.9000	42.2000	36.9000	38.1000	+73.576%	104	751	-89.764%
2026-01-27	23.2400	23.2400	21.9500	21.9500	-11.706%	20	726	-82.232%
2026-01-26	25.2200	25.2400	24.8600	24.8600	-3.155%	15	742	-84.312%
2026-01-23	26.8000	26.8000	25.3900	25.6700	-14.405%	66	736	-84.807%
2026-01-22	30.7000	30.7000	29.9900	29.9900	-9.121%	309	687	-86.996%
2026-01-21	30.3000	33.3000	30.3000	33.0000	+13.169%	12	724	-88.182%
2026-01-20	29.3500	29.5800	28.7400	29.1600	+7.562%	34	723	-86.626%
2026-01-16	27.1100	27.1100	27.1100	27.1100	-0.331%	25	737	-85.614%
2026-01-14	26.5500	27.2000	26.5500	27.2000	+6.750%	2	737	-85.662%
2026-01-13	23.8500	25.4900	23.8500	25.4800	+14.517%	8	735	-84.694%
2026-01-12	22.2500	22.2500	22.2500	22.2500	-1.330%	1	732	-82.472%
2026-01-09	23.9100	23.9100	22.3300	22.5500	-3.879%	33	731	-82.705%
2026-01-08	23.0000	23.4600	23.0000	23.4600	+10.556%	25	722	-83.376%
2026-01-07	21.3000	21.3000	20.0000	21.2200	-10.840%	35	740	-81.621%
2026-01-05	25.0000	25.0000	23.8000	23.8000	-5.368%	2	719	-83.613%
2026-01-02	24.1000	25.7500	24.1000	25.1500	+19.762%	37	717	-84.493%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-1.269%	1	695	-81.429%
2025-12-23	21.2700	21.2700	21.2700	21.2700	-8.121%	36	695	-81.664%
2025-12-19	22.6000	23.1500	22.5500	23.1500	+3.210%	23	659	-83.153%
2025-12-18	22.4300	22.4300	22.4300	22.4300	-8.524%	2	648	-82.613%
2025-12-17	24.5200	24.5200	24.5200	24.5200	-6.448%	2	646	-84.095%
2025-12-16	26.2100	26.2100	26.2100	26.2100	+0.614%	2	646	-85.120%
2025-12-15	26.7600	26.7600	26.0500	26.0500	+0.969%	3	644	-85.029%
2025-12-12	26.1000	27.0500	25.6500	25.8000	+3.990%	18	646	-84.884%
2025-12-11	25.5000	25.5000	24.1800	24.8100	-2.323%	13	637	-84.281%
2025-12-10	25.4000	25.4000	25.4000	25.4000	+11.894%	1	635	-84.646%
2025-12-09	22.8000	22.8500	22.7000	22.7000	-2.575%	3	634	-82.819%
2025-12-08	22.9000	23.3000	22.4000	23.3000	-6.426%	30	631	-83.262%
2025-12-03	25.5300	25.5300	24.9000	24.9000	+11.910%	14	631	-84.337%
2025-11-28	22.9500	22.9500	22.2500	22.2500	-18.884%	45	632	-82.472%
2025-11-21	27.4300	27.4300	27.4300	27.4300	-3.006%	1	609	-85.782%
2025-11-20	22.0000	28.2800	21.9000	28.2800	+40.347%	32	609	-86.209%
2025-11-14	20.1300	20.1500	20.1300	20.1500	+6.897%	10	596	-80.645%
2025-11-13	18.8500	18.8500	18.8500	18.8500	-5.514%	1	594	-79.310%
2025-11-12	19.9500	19.9500	19.9500	19.9500	-14.744%	1	594	-80.451%
2025-11-07	23.4000	23.4000	23.4000	23.4000	+5.405%	1	594	-83.333%
2025-11-06	22.2000	22.2000	22.2000	22.2000	+15.026%	5	593	-82.432%
2025-11-04	19.0000	19.3000	19.0000	19.3000	+2.660%	4	594	-79.793%
2025-10-31	18.2200	18.8000	18.2200	18.8000	+10.588%	43	592	-79.255%
2025-10-30	17.0000	17.0000	17.0000	17.0000	+7.459%	1	593	-77.059%
2025-10-29	15.8000	15.8200	15.8000	15.8200	+5.678%	5	592	-75.348%
2025-10-28	13.7900	14.9700	13.7900	14.9700	-2.792%	28	590	-73.948%
2025-10-27	15.6000	15.6000	15.4000	15.4000	-12.994%	20	588	-74.675%
2025-10-23	17.7000	17.7000	17.7000	17.7000	+5.546%	5	588	-77.966%
2025-10-22	17.0400	17.0500	16.7700	16.7700	-12.199%	20	583	-76.744%
2025-10-17	20.4000	20.4000	19.1000	19.1000	-6.601%	52	578	-79.581%
2025-10-16	20.3000	20.4500	20.3000	20.4500	+8.661%	2	547	-80.929%
2025-10-15	18.8100	18.8200	18.8100	18.8200	-1.155%	5	546	-79.277%
2025-10-14	19.0500	19.0500	19.0400	19.0400	-3.399%	5	551	-79.517%
2025-10-10	19.7100	19.7100	19.7100	19.7100	+9.076%	1	551	-80.213%
2025-10-09	17.8900	18.0700	17.8900	18.0700	+6.419%	2	551	-78.417%
2025-10-07	16.9800	16.9800	16.9800	16.9800	+5.663%	1	549	-77.032%
2025-10-06	16.2000	16.2100	16.0700	16.0700	-6.243%	20	549	-75.731%
2025-10-01	17.2300	17.2400	17.1400	17.1400	-3.708%	20	543	-77.246%
2025-09-30	17.8000	17.8000	17.8000	17.8000	-6.952%	1	543	-78.090%
2025-09-24	19.1000	19.1300	19.0700	19.1300	-8.600%	3	542	-79.613%
2025-09-08	20.9300	20.9300	20.9300	20.9300	+5.814%	1	541	-81.366%
2025-08-26	19.7800	19.7800	19.7800	19.7800	+6.919%	1	541	-80.283%
2025-08-18	18.5000	18.5000	18.5000	18.5000	+11.580%	1	541	-78.919%
2025-08-13	16.1000	16.5800	16.1000	16.5800	-6.854%	5	541	-76.478%
2025-08-06	17.5000	17.8000	17.5000	17.8000	+23.440%	100	540	-78.090%
2025-07-31	14.4200	14.4200	14.4200	14.4200	-24.700%	1	543	-72.954%
2025-07-29	19.0000	19.1500	18.9500	19.1500	+0.578%	7	542	-79.634%
2025-07-28	19.1500	19.1500	19.0400	19.0400	-3.104%	3	541	-79.517%
2025-07-18	19.6500	19.6500	19.6500	19.6500	-6.295%	2	538	-80.153%
2025-07-16	21.3000	21.3000	20.9700	20.9700	-7.294%	2	538	-81.402%
2025-07-07	22.4900	22.6200	22.2000	22.6200	-3.745%	16	538	-82.759%
2025-06-30	23.5000	23.5000	23.5000	23.5000	-1.053%	2	541	-83.404%
2025-06-26	24.7000	24.7000	23.7500	23.7500	-5.000%	2	541	-83.579%
2025-06-25	24.4500	25.0000	24.4500	25.0000	-1.381%	60	541	-84.400%
2025-06-24	25.3500	25.3500	25.3500	25.3500	-4.520%	10	546	-84.615%
2025-06-23	26.5500	26.5500	26.5500	26.5500	-6.514%	10	556	-85.311%
2025-06-12	28.4000	28.4000	28.4000	28.4000	-6.425%	1	552	-86.268%
2025-06-10	30.3900	30.3900	30.2400	30.3500	-12.233%	7	552	-87.150%
2025-05-27	34.5700	34.5800	34.5700	34.5800	-11.197%	50	554	-88.722%
2025-05-23	38.9400	38.9400	38.9400	38.9400	+8.347%	2	561	-89.985%
2025-05-22	35.9200	35.9400	35.9200	35.9400	-7.012%	150	561	-89.149%
2025-05-12	38.6500	38.6500	38.6500	38.6500	-9.059%	1	636	-89.909%
2025-05-05	42.5000	42.5000	42.5000	42.5000	-32.454%	1	636	-90.824%
2025-04-28	62.9800	62.9800	62.9200	62.9200	-21.202%	3	635	-93.802%
2025-04-21	79.8500	79.8500	79.8500	79.8500	+6.410%	1	635	-95.116%
2025-04-17	75.0400	75.0400	75.0400	75.0400	+9.181%	1	633	-94.803%
2025-04-16	68.7300	68.7300	68.7300	68.7300	-16.356%	1	633	-94.326%
2025-04-09	82.1700	82.1700	82.1700	82.1700	+14.523%	1	632	-95.254%
2025-04-08	71.7500	71.7500	71.7500	71.7500	-15.419%	1	633	-94.564%
2025-04-07	84.8300	84.8300	84.8300	84.8300	+10.715%	1	634	-95.403%
2025-04-04	74.6100	76.6400	74.4400	76.6200	+5.103%	12	633	-94.910%
2025-04-03	73.5600	73.5600	72.9000	72.9000	-1.353%	7	633	-94.650%
2025-03-31	72.7900	73.9000	72.1500	73.9000	+13.083%	4	632	-94.723%
2025-03-28	65.3500	65.3500	65.3500	65.3500	+13.062%	2	635	-94.032%
2025-03-24	57.8000	57.8000	57.8000	57.8000	-11.036%	7	636	-93.253%
2025-03-10	64.9700	64.9700	64.9700	64.9700	+27.768%	1	637	-93.997%
2025-02-12	50.8500	50.8500	50.8500	50.8500	+2.624%	1	637	-92.330%
2025-01-30	47.1000	49.5500	47.1000	49.5500	+26.081%	124	599	-92.129%
2025-01-28	39.3000	39.3000	39.3000	39.3000	-8.901%	1	599	-90.076%
2025-01-27	43.1400	43.1400	43.1400	43.1400	+14.278%	1	600	-90.960%
2025-01-24	37.7500	37.7500	37.7500	37.7500	-1.948%	400	599	-89.669%
2025-01-22	38.5000	38.5000	38.5000	38.5000	-13.366%	75	412	-89.870%
2025-01-21	44.4400	44.4400	44.4400	44.4400	-10.168%	50	387	-91.224%
2025-01-13	50.4100	50.4100	49.4500	49.4700	+0.243%	3	387	-92.116%
2025-01-10	49.3500	49.3500	49.3500	49.3500	+4.334%	2	386	-92.097%
2025-01-08	46.5000	47.3000	46.5000	47.3000	+5.111%	3	386	-91.755%
2025-01-07	45.0000	45.0000	45.0000	45.0000	+0.987%	1	386	-91.333%
2025-01-06	44.5600	44.5600	44.5600	44.5600	-7.031%	1	385	-91.248%
2025-01-03	47.9300	47.9300	47.9300	47.9300	+1.762%	2	385	-91.863%
2025-01-02	47.1000	47.1000	47.1000	47.1000	+3.448%	2	386	-91.720%
2024-12-30	47.5500	47.5500	45.5300	45.5300	+1.178%	2	384	-91.434%
2024-12-27	44.5500	45.0000	44.5500	45.0000	+7.707%	6	383	-91.333%
2024-12-26	41.7800	41.7800	41.7800	41.7800	+0.675%	1	382	-90.665%
2024-12-24	41.5000	41.5000	41.5000	41.5000	-11.796%	1	383	-90.602%
2024-12-20	47.0500	47.0500	47.0500	47.0500	+23.783%	1	383	-91.711%
2024-12-12	38.0100	38.0100	38.0100	38.0100	-3.650%	5	384	-89.740%
2024-12-09	39.4500	39.4500	39.4500	39.4500	-3.780%	100	379	-90.114%
2024-12-05	41.0000	41.0000	41.0000	41.0000	-3.981%	3	389	-90.488%
2024-12-03	42.7000	42.7000	42.7000	42.7000	-2.244%	175	389	-90.867%
2024-12-02	43.7900	43.7900	43.6800	43.6800	-7.945%	55	352	-91.071%
2024-11-29	47.4500	47.4500	47.4500	47.4500	+6.034%	6	299	-91.781%
2024-11-26	44.9000	44.9000	44.7500	44.7500	-3.618%	37	296	-91.285%
2024-11-12	46.4300	46.4300	46.4300	46.4300	-7.140%	1	259	-91.600%
2024-10-24	50.0000	50.0000	50.0000	50.0000	+3.306%	75	259	-92.200%
2024-10-22	48.4000	48.4000	48.4000	48.4000	-8.645%	1	259	-91.942%
2024-10-17	52.9800	52.9800	52.9800	52.9800	-2.914%	1	259	-92.639%
2024-10-07	54.4300	54.5700	54.4300	54.5700	+12.053%	5	258	-92.853%
2024-09-25	48.7000	48.7000	48.7000	48.7000	+2.960%	1	258	-91.992%
2024-09-17	47.6300	47.6500	47.3000	47.3000	-5.796%	32	258	-91.755%
2024-09-16	51.0400	51.0400	50.2100	50.2100	-1.259%	6	282	-92.233%
2024-09-13	51.5500	51.5500	50.8500	50.8500	-13.667%	62	278	-92.330%
2024-09-10	58.9000	58.9000	58.9000	58.9000	+9.175%	1	259	-93.379%
2024-08-29	54.0000	54.0000	53.9500	53.9500	-5.566%	3	259	-92.771%
2024-08-27	57.1300	57.1300	57.1300	57.1300	+2.457%	1	258	-93.173%
2024-08-22	56.0300	56.0300	55.7600	55.7600	+8.694%	6	258	-93.006%
2024-08-21	51.3000	51.3000	51.3000	51.3000	-5.000%	2	258	-92.398%
2024-08-19	54.0000	54.0000	54.0000	54.0000	0.000%	1	257	-92.778%
2024-08-16	54.1000	54.1000	54.0000	54.0000	+0.840%	4	256	-92.778%
2024-08-15	53.3500	54.2400	53.3000	53.5500	-2.707%	38	255	-92.717%
2024-07-31	55.0400	55.0400	55.0400	55.0400	-0.018%	3	242	-92.914%
2024-07-30	53.6000	55.0500	53.6000	55.0500	+6.008%	2	242	-92.916%
2024-07-29	51.9300	51.9300	51.9300	51.9300	-1.926%	2	242	-92.490%
2024-07-26	54.2500	54.2500	52.9000	52.9500	-0.282%	12	244	-92.635%
2024-07-25	53.1000	53.1000	53.1000	53.1000	+3.207%	1	242	-92.655%
2024-07-24	49.4600	51.4500	49.4600	51.4500	+14.130%	3	242	-92.420%
2024-07-23	45.1200	45.1200	45.0800	45.0800	-2.635%	2	242	-91.349%
2024-07-22	46.3000	46.3000	46.3000	46.3000	-1.657%	2	240	-91.577%
2024-07-17	46.4900	47.0800	46.4900	47.0800	+5.561%	2	238	-91.716%
2024-07-16	44.6000	44.6000	44.6000	44.6000	+3.938%	100	236	-91.256%
2024-07-11	42.9100	42.9100	42.9100	42.9100	+6.476%	1	136	-90.911%
2024-07-10	40.3000	40.3000	40.3000	40.3000	+3.175%	1	137	-90.323%
2024-07-05	45.5500	45.5500	39.0600	39.0600	-6.331%	8	136	-90.015%
2024-07-01	41.7100	41.7100	41.7000	41.7000	-8.593%	4	136	-90.647%
2024-06-20	45.9600	45.9600	45.6200	45.6200	+2.241%	2	136	-91.451%
2024-06-18	44.6200	44.6200	44.6200	44.6200	+0.518%	1	133	-91.260%
2024-06-17	44.9900	44.9900	44.3900	44.3900	-2.332%	2	133	-91.214%
2024-06-14	45.5500	45.5500	45.2100	45.4500	+0.132%	6	131	-91.419%
2024-06-13	45.4300	45.4300	45.3900	45.3900	-0.417%	3	129	-91.408%
2024-06-12	46.4000	46.4000	45.5800	45.5800	-6.021%	27	126	-91.444%
2024-06-11	48.5000	48.5000	48.5000	48.5000	-1.222%	5	124	-91.959%
2024-05-28	49.3000	49.3000	49.1000	49.1000	+0.512%	50	124	-92.057%
2024-05-22	48.8500	48.8500	48.8500	48.8500	-2.241%	2	74	-92.016%
2024-05-21	50.0000	50.0000	49.9700	49.9700	-0.853%	12	76	-92.195%
2024-05-20	50.4000	50.4000	50.4000	50.4000	-22.759%	1	64	-92.262%
2024-04-19	65.2500	65.2500	65.2500	65.2500	+26.724%	10	64	-94.023%
2024-04-11	52.7300	52.7300	51.4900	51.4900	-5.349%	7	66	-92.426%
2024-04-10	54.4000	54.4000	54.4000	54.4000	-0.183%	6	65	-92.831%
2024-04-09	53.3900	54.5000	53.3900	54.5000	+1.907%	26	65	-92.844%
2024-04-08	53.4800	53.4800	53.4800	53.4800	-1.091%	20	71	-92.708%
2024-04-03	54.9000	54.9000	54.0700	54.0700	-0.387%	7	51	-92.787%
2024-03-27	54.2800	54.2800	54.2800	54.2800	+0.574%	1	58	-92.815%
2024-03-26	54.1900	54.2900	52.5000	53.9700	-0.222%	21	57	-92.774%
2024-03-25	54.0900	54.0900	54.0900	54.0900	+1.769%	10	49	-92.790%
2024-03-22	51.0000	53.1500	51.0000	53.1500	+2.212%	6	40	-92.662%
2024-03-21	52.7000	52.7000	52.0000	52.0000	0.000%	6	40	-92.500%
2024-03-20	55.5000	55.5000	52.0000	52.0000	-6.306%	7	41	-92.500%
2024-03-01	55.5000	55.5000	55.5000	55.5000	-4.145%	2	43	-92.973%
2024-02-29	57.9900	57.9900	57.9000	57.9000	+1.757%	2	43	-93.264%
2024-02-23	56.9000	56.9000	56.9000	56.9000	-6.721%	2	41	-93.146%
2024-02-05	61.0000	61.0000	61.0000	61.0000	-6.154%	5	41	-93.607%
2024-01-31	65.0000	65.0000	65.0000	65.0000	+8.333%	10	41	-94.000%
2024-01-30	60.0000	60.0000	60.0000	60.0000	-3.800%	10	51	-93.500%
2024-01-24	62.3700	62.3700	62.3700	62.3700	-5.040%	10	41	-93.747%
2024-01-19	66.7000	67.3200	65.6800	65.6800	0.000%	79	40	-94.062%