Dark

MSFT20261218P430
MSFT Dec 18 2026 430.00 Put (MSFT261218P00430000)
option OPRA

EOD

Sep 29, 2026

4.50+1.124%(+0.05)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7200	4.9500	4.2500	4.5000	+1.124%	119	1,974	0.000%
2026-09-28	4.7000	4.8500	4.3500	4.4500	+5.952%	27	1,999	+1.124%
2026-09-25	5.2000	5.2000	3.9500	4.2000	-30.000%	186	1,992	+7.143%
2026-09-24	6.6500	6.6500	5.8400	6.0000	+4.348%	89	2,034	-25.000%
2026-09-23	5.0000	5.8500	5.0000	5.7500	-4.326%	25	2,063	-21.739%
2026-09-22	5.1000	6.4500	5.0000	6.0100	+3.442%	61	2,054	-25.125%
2026-09-21	6.3500	6.3800	5.8100	5.8100	-10.615%	23	2,034	-22.547%
2026-09-18	6.7000	7.0000	6.2000	6.5000	-2.256%	46	2,028	-30.769%
2026-09-17	6.6000	6.8500	6.6000	6.6500	-17.901%	35	2,025	-32.331%
2026-09-16	7.7000	8.2000	7.2000	8.1000	+12.344%	56	2,018	-44.444%
2026-09-15	6.3500	7.2100	6.3500	7.2100	+17.236%	44	2,015	-37.587%
2026-09-14	6.7700	7.0600	5.6400	6.1500	-13.380%	146	2,034	-26.829%
2026-09-11	7.4900	7.5500	7.0500	7.1000	-15.476%	39	2,059	-36.620%
2026-09-10	8.7500	8.7500	8.0000	8.4000	0.000%	228	2,060	-46.429%
2026-09-09	8.4500	8.4500	8.4000	8.4000	+3.704%	2	1,858	-46.429%
2026-09-08	7.5000	8.3500	7.5000	8.1000	+14.085%	27	1,858	-44.444%
2026-09-04	6.2500	7.1000	6.2500	7.1000	+22.414%	48	1,833	-36.620%
2026-09-03	6.4500	6.4500	5.6000	5.8000	-25.641%	125	1,833	-22.414%
2026-09-02	7.7500	8.0500	7.2800	7.8000	+5.405%	14	1,775	-42.308%
2026-09-01	7.6000	7.6000	7.1500	7.4000	+20.130%	41	1,775	-39.189%
2026-08-31	6.5000	6.5000	6.1600	6.1600	+0.163%	32	1,773	-26.948%
2026-08-28	6.8000	7.0000	6.0500	6.1500	-20.130%	25	1,772	-26.829%
2026-08-27	8.8500	8.8500	7.5800	7.7000	-12.000%	71	1,764	-41.558%
2026-08-26	9.3000	9.3000	8.7500	8.7500	-12.500%	56	1,765	-48.571%
2026-08-25	11.0500	11.1900	10.0000	10.0000	-6.103%	9	1,776	-55.000%
2026-08-24	11.3100	11.3200	10.6100	10.6500	-12.346%	40	1,775	-57.746%
2026-08-21	12.4000	12.6000	11.6900	12.1500	-6.467%	90	1,784	-62.963%
2026-08-20	12.1500	12.9900	12.0000	12.9900	+8.703%	741	1,765	-65.358%
2026-08-19	13.0300	13.0300	11.2000	11.9500	-4.781%	70	1,706	-62.343%
2026-08-18	12.5400	12.7500	12.5400	12.5500	-4.345%	18	1,702	-64.143%
2026-08-17	11.7500	13.1200	11.6500	13.1200	+31.200%	18	1,692	-65.701%
2026-08-14	10.3400	10.3400	9.8000	10.0000	-4.215%	26	1,688	-55.000%
2026-08-13	9.9500	10.9300	9.9500	10.4400	-5.606%	14	1,678	-56.897%
2026-08-12	10.3700	11.1500	10.3700	11.0600	+15.208%	45	1,671	-59.313%
2026-08-11	10.7500	10.7500	9.6000	9.6000	-4.287%	68	1,661	-53.125%
2026-08-10	10.3500	10.3500	9.2600	10.0300	-10.844%	89	1,663	-55.135%
2026-08-07	11.9400	11.9400	10.9400	11.2500	-8.163%	75	1,650	-60.000%
2026-08-06	13.6000	13.6000	12.2500	12.2500	-11.680%	100	1,657	-63.265%
2026-08-05	13.2700	14.2000	13.2700	13.8700	+6.692%	112	1,673	-67.556%
2026-08-04	14.6500	15.2500	13.0000	13.0000	-11.263%	127	1,659	-65.385%
2026-08-03	15.2200	16.0000	14.3600	14.6500	-24.872%	142	1,642	-69.283%
2026-07-31	22.3900	23.8500	19.5000	19.5000	-20.213%	66	1,598	-76.923%
2026-07-30	30.3100	30.3100	23.1700	24.4400	-56.279%	834	1,638	-81.588%
2026-07-29	54.2700	56.1400	54.2700	55.9000	+7.191%	3	1,306	-91.950%
2026-07-28	56.2000	56.2000	52.1500	52.1500	-10.086%	4	1,308	-91.371%
2026-07-27	56.9200	58.0000	55.7000	58.0000	-5.691%	11	1,310	-92.241%
2026-07-24	61.5000	61.5000	61.5000	61.5000	-7.128%	1	1,308	-92.683%
2026-07-23	66.2200	66.2200	66.2200	66.2200	+24.920%	10	1,309	-93.204%
2026-07-21	52.9000	53.0100	52.9000	53.0100	-5.305%	2	1,309	-91.511%
2026-07-20	55.9800	55.9800	55.9800	55.9800	+3.994%	1	1,309	-91.961%
2026-07-16	55.5000	56.8800	53.8300	53.8300	-3.755%	25	1,308	-91.640%
2026-07-15	58.0000	58.0000	55.9300	55.9300	-11.796%	11	1,301	-91.954%
2026-07-08	64.3400	64.3400	63.4100	63.4100	+8.858%	5	1,309	-92.903%
2026-07-07	58.2500	58.2500	58.2500	58.2500	-7.319%	4	1,310	-92.275%
2026-07-06	62.6500	64.1800	62.6500	62.8500	+0.883%	4	1,310	-92.840%
2026-07-01	66.5900	66.5900	62.3000	62.3000	-13.664%	9	1,310	-92.777%
2026-06-30	72.5200	72.5200	72.1600	72.1600	+4.067%	4	1,316	-93.764%
2026-06-29	69.3400	69.3400	69.3400	69.3400	-5.014%	1	1,318	-93.510%
2026-06-26	81.3400	81.3400	73.0000	73.0000	-12.491%	7	1,317	-93.836%
2026-06-25	80.3500	86.2200	80.3500	83.4200	+19.120%	11	1,319	-94.606%
2026-06-23	68.8200	70.0300	68.8200	70.0300	-3.686%	7	1,318	-93.574%
2026-06-22	72.7100	72.7100	72.7100	72.7100	+8.199%	1	1,311	-93.811%
2026-06-18	68.5700	68.5700	67.2000	67.2000	+1.068%	3	1,307	-93.304%
2026-06-17	61.4800	66.4900	61.4800	66.4900	+14.697%	5	1,307	-93.232%
2026-06-16	57.9300	57.9700	57.9300	57.9700	-5.663%	2	1,307	-92.237%
2026-06-12	61.4500	61.4500	61.4500	61.4500	-1.475%	1	1,306	-92.677%
2026-06-11	57.1700	62.3700	57.1700	62.3700	+13.400%	55	1,306	-92.785%
2026-06-10	55.0000	55.0000	52.0000	55.0000	+5.769%	813	1,277	-91.818%
2026-06-09	51.4200	52.0000	51.4200	52.0000	+11.972%	5	2,017	-91.346%
2026-06-08	45.0000	47.6000	45.0000	46.4400	+5.068%	50	2,018	-90.310%
2026-06-05	39.3500	44.6800	39.3500	44.2000	+12.755%	33	2,020	-89.819%
2026-06-04	37.9000	39.2000	37.4500	39.2000	-1.210%	7	1,989	-88.520%
2026-06-03	37.4000	40.3000	36.8300	39.6800	+16.057%	94	1,988	-88.659%
2026-06-02	30.8800	34.2000	30.8800	34.1900	+26.865%	41	1,952	-86.838%
2026-06-01	25.2000	28.4000	25.2000	26.9500	-13.065%	86	1,944	-83.302%
2026-05-29	33.9500	34.1600	31.0000	31.0000	-18.827%	38	1,938	-85.484%
2026-05-28	39.3200	39.7500	38.0000	38.1900	-15.039%	11	1,948	-88.217%
2026-05-27	46.0000	46.0000	43.9100	44.9500	+1.927%	33	1,947	-89.989%
2026-05-26	44.1000	44.1000	44.1000	44.1000	+6.393%	1	1,944	-89.796%
2026-05-22	41.8500	42.1500	41.4000	41.4500	-1.074%	16	1,944	-89.144%
2026-05-20	44.2000	45.1100	41.9000	41.9000	-0.238%	103	1,935	-89.260%
2026-05-19	38.8900	42.0000	38.3000	42.0000	+3.194%	3	1,933	-89.286%
2026-05-18	41.4000	42.7700	40.7000	40.7000	+2.210%	6	1,933	-88.943%
2026-05-15	44.5300	44.5300	39.2500	39.8200	-17.076%	28	1,933	-88.699%
2026-05-14	47.9500	48.0200	47.9500	48.0200	+2.915%	2	1,929	-90.629%
2026-05-12	46.5300	46.6600	46.5300	46.6600	+1.237%	2	1,927	-90.356%
2026-05-11	46.2900	46.3000	45.8500	46.0900	+5.954%	17	1,927	-90.236%
2026-05-08	42.9500	43.5000	42.0000	43.5000	+8.886%	16	1,911	-89.655%
2026-05-07	38.8500	39.9500	37.9000	39.9500	-6.440%	8	1,911	-88.736%
2026-05-06	45.9000	45.9000	41.0100	42.7000	-2.977%	5	1,911	-89.461%
2026-05-04	43.0000	44.0100	43.0000	44.0100	+2.230%	2	1,906	-89.775%
2026-05-01	44.3000	44.3000	43.0500	43.0500	-16.033%	6	1,899	-89.547%
2026-04-30	50.3500	51.2700	50.3500	51.2700	+21.695%	3	1,899	-91.223%
2026-04-29	44.0000	44.0000	42.0600	42.1300	+2.831%	11	1,901	-89.319%
2026-04-28	40.8800	41.3700	40.6000	40.9700	-3.075%	6	1,898	-89.016%
2026-04-27	44.6000	44.6000	42.2700	42.2700	-6.067%	8	1,895	-89.354%
2026-04-24	45.0000	45.0000	45.0000	45.0000	-5.759%	3	1,893	-90.000%
2026-04-23	43.6800	47.7500	42.9500	47.7500	+24.123%	19	1,890	-90.576%
2026-04-22	39.5300	39.5500	38.4200	38.4700	-5.083%	134	1,882	-88.303%
2026-04-21	43.2500	43.2500	40.5300	40.5300	-8.819%	818	1,251	-88.897%
2026-04-20	44.0000	44.4500	44.0000	44.4500	+3.204%	54	1,251	-89.876%
2026-04-17	42.4000	43.0700	40.0000	43.0700	-4.501%	39	1,224	-89.552%
2026-04-16	46.3000	48.0000	45.0500	45.1000	-7.468%	74	1,225	-90.022%
2026-04-15	54.1900	54.1900	48.2500	48.7400	-18.221%	7	1,212	-90.767%
2026-04-14	59.6000	59.6000	59.6000	59.6000	-9.008%	3	1,217	-92.450%
2026-04-13	65.9000	65.9000	65.5000	65.5000	-8.520%	30	1,220	-93.130%
2026-04-10	70.3500	71.6000	70.3500	71.6000	+2.505%	13	1,240	-93.715%
2026-04-09	69.8500	69.8500	69.8500	69.8500	-0.781%	1	1,227	-93.558%
2026-04-08	62.3500	70.4000	62.3500	70.4000	-2.830%	3	1,228	-93.608%
2026-04-07	73.9000	73.9000	71.1700	72.4500	-0.522%	13	1,229	-93.789%
2026-03-31	72.8200	72.8300	72.8200	72.8300	-10.418%	10	1,232	-93.821%
2026-03-30	77.7000	81.3000	77.7000	81.3000	+0.370%	3	1,242	-94.465%
2026-03-27	80.8300	81.3600	78.8600	81.0000	+6.621%	9	1,239	-94.444%
2026-03-26	69.8100	75.9700	69.8100	75.9700	+6.341%	28	1,241	-94.077%
2026-03-25	68.8000	72.3300	68.8000	71.4400	+3.148%	10	1,269	-93.701%
2026-03-24	69.5400	70.8000	69.2600	69.2600	+9.054%	21	1,275	-93.503%
2026-03-23	61.0500	63.5100	61.0500	63.5100	-0.517%	2	1,278	-92.915%
2026-03-20	63.6000	63.8400	63.6000	63.8400	+4.621%	40	1,278	-92.951%
2026-03-19	59.8500	61.0200	59.6500	61.0200	+7.278%	9	1,269	-92.625%
2026-03-18	56.8800	56.8800	56.8800	56.8800	+3.418%	1	1,270	-92.089%
2026-03-16	55.1300	55.1300	55.0000	55.0000	+0.917%	2	1,270	-91.818%
2026-03-12	54.5000	54.5000	54.5000	54.5000	+0.646%	1	1,270	-91.743%
2026-03-10	54.1500	54.1500	54.1500	54.1500	-0.368%	70	1,271	-91.690%
2026-03-09	55.5200	55.7000	53.0200	54.3500	+3.721%	45	1,211	-91.720%
2026-03-06	53.4900	53.4900	51.7300	52.4000	-2.819%	16	1,196	-91.412%
2026-03-05	52.5200	53.9500	52.5200	53.9200	+1.928%	14	1,181	-91.654%
2026-03-04	54.7300	54.7300	52.9000	52.9000	-2.578%	3	1,171	-91.493%
2026-03-03	54.6500	54.6500	54.3000	54.3000	-3.209%	2	1,171	-91.713%
2026-02-26	53.3700	56.8700	53.3700	56.1000	-1.267%	36	1,171	-91.979%
2026-02-25	57.4000	57.4000	56.8200	56.8200	-13.582%	2	1,139	-92.080%
2026-02-24	65.7500	65.7500	65.7500	65.7500	+0.152%	3	1,139	-93.156%
2026-02-23	59.9700	65.6500	59.9700	65.6500	+15.175%	46	1,136	-93.145%
2026-02-20	56.2500	57.1500	56.2500	57.0000	-0.938%	3	1,127	-92.105%
2026-02-19	57.7000	57.7000	57.5400	57.5400	+4.428%	2	1,127	-92.179%
2026-02-18	56.6000	56.6000	55.1000	55.1000	-4.671%	3	1,127	-91.833%
2026-02-17	59.0000	59.0000	57.5000	57.8000	+1.976%	4	1,126	-92.215%
2026-02-13	55.1300	56.6800	54.7400	56.6800	+0.550%	7	1,120	-92.061%
2026-02-12	56.3700	56.3700	56.3700	56.3700	+3.985%	1	1,120	-92.017%
2026-02-11	54.8100	54.8100	54.2100	54.2100	+15.463%	7	1,119	-91.699%
2026-02-10	46.9500	46.9500	46.9500	46.9500	-5.628%	1	1,116	-90.415%
2026-02-09	55.0200	55.0200	49.7500	49.7500	-10.052%	12	1,116	-90.955%
2026-02-06	59.8000	59.8000	55.3100	55.3100	-8.412%	110	1,108	-91.864%
2026-02-05	57.0500	60.4400	52.7300	60.3900	+26.339%	17	1,117	-92.548%
2026-02-04	47.3800	47.8000	47.3800	47.8000	-3.823%	2	1,120	-90.586%
2026-02-03	45.6200	50.0000	45.6200	49.7000	+15.716%	16	1,121	-90.946%
2026-02-02	40.7100	43.1000	39.5100	42.9500	+2.165%	15	1,124	-89.523%
2026-01-30	38.4700	42.1000	38.0000	42.0400	+4.943%	144	1,117	-89.296%
2026-01-29	36.1500	44.8500	36.1500	40.0600	+63.510%	158	1,083	-88.767%
2026-01-28	24.3000	24.5000	24.3000	24.5000	+4.701%	12	1,032	-81.633%
2026-01-27	25.2500	25.2500	23.4000	23.4000	-10.687%	210	1,029	-80.769%
2026-01-26	26.3200	26.3200	26.2000	26.2000	-6.429%	2	977	-82.824%
2026-01-23	31.4700	31.4700	27.2000	28.0000	-12.281%	28	975	-83.929%
2026-01-22	33.1000	33.3000	31.9200	31.9200	-8.670%	11	993	-85.902%
2026-01-21	32.3700	36.9500	31.4000	34.9500	+10.952%	32	997	-87.124%
2026-01-20	32.0000	32.0000	30.5400	31.5000	+10.798%	57	998	-85.714%
2026-01-16	29.6900	29.6900	28.4300	28.4300	-8.585%	12	983	-84.172%
2026-01-15	30.2000	31.1000	30.2000	31.1000	+2.471%	127	983	-85.531%
2026-01-14	27.4000	30.3600	27.4000	30.3500	+13.841%	7	885	-85.173%
2026-01-13	25.1500	27.8500	25.1500	26.6600	+12.489%	30	884	-83.121%
2026-01-09	25.8000	25.8000	23.7000	23.7000	-5.200%	28	860	-81.013%
2026-01-08	25.0000	25.0000	25.0000	25.0000	+13.636%	2	833	-82.000%
2026-01-07	22.7500	22.7500	21.4700	22.0000	-9.651%	14	832	-79.545%
2026-01-06	25.6500	25.9300	24.3500	24.3500	-1.656%	4	822	-81.520%
2026-01-05	27.4000	27.4000	24.7600	24.7600	-8.126%	2	818	-81.826%
2026-01-02	25.8500	26.9500	25.8500	26.9500	+16.064%	2	817	-83.302%
2025-12-31	22.5500	23.2200	22.5000	23.2200	+6.270%	31	793	-80.620%
2025-12-30	22.1500	22.1500	21.7000	21.8500	-3.104%	19	793	-79.405%
2025-12-29	22.6500	23.1000	22.5500	22.5500	-0.442%	21	779	-80.044%
2025-12-26	22.9500	22.9500	22.4500	22.6500	+1.026%	37	768	-80.132%
2025-12-24	22.8000	22.8000	22.4200	22.4200	-1.233%	20	745	-79.929%
2025-12-23	23.2300	23.2500	22.7000	22.7000	-4.822%	28	745	-80.176%
2025-12-22	24.1000	24.4500	23.5500	23.8500	-0.418%	18	728	-81.132%
2025-12-19	23.9500	23.9500	23.9500	23.9500	-8.238%	1	711	-81.211%
2025-12-17	26.3600	26.7000	26.1000	26.1000	-1.953%	5	711	-82.759%
2025-12-16	28.1500	28.3500	26.6200	26.6200	-3.094%	203	710	-83.095%
2025-12-15	28.9500	28.9500	27.4700	27.4700	+5.451%	3	520	-83.618%
2025-12-11	27.8200	27.8200	25.7500	26.0500	-6.964%	5	517	-82.726%
2025-12-10	27.4500	28.3000	27.4500	28.0000	+14.519%	6	515	-83.929%
2025-12-09	24.4000	24.5500	24.0500	24.4500	-10.636%	18	515	-81.595%
2025-12-04	27.3500	27.3600	27.3500	27.3600	+5.637%	8	501	-83.553%
2025-12-03	25.8000	26.7500	25.5000	25.9000	+9.283%	30	493	-82.625%
2025-12-02	23.7000	23.9500	23.1500	23.7000	-2.869%	17	480	-81.013%
2025-12-01	24.4000	24.4000	24.4000	24.4000	-10.228%	1	471	-81.557%
2025-11-25	29.9100	29.9100	27.1800	27.1800	-5.625%	17	471	-83.444%
2025-11-24	30.7700	30.7700	28.8000	28.8000	-2.340%	6	474	-84.375%
2025-11-21	31.2700	31.6900	29.4900	29.4900	-1.173%	13	479	-84.741%
2025-11-20	23.4500	29.8400	23.4500	29.8400	+11.760%	14	466	-84.920%
2025-11-19	26.7000	26.7000	26.7000	26.7000	+8.846%	3	463	-83.146%
2025-11-18	26.3000	26.7500	24.5300	24.5300	+10.995%	82	460	-81.655%
2025-11-17	22.1000	22.1000	22.1000	22.1000	+5.742%	1	434	-79.638%
2025-11-14	20.9000	20.9000	20.9000	20.9000	-6.946%	2	434	-78.469%
2025-11-13	21.7500	22.4600	21.7500	22.4600	+3.981%	43	432	-79.964%
2025-11-11	21.6000	21.6000	21.6000	21.6000	-13.944%	5	434	-79.167%
2025-11-07	24.9500	25.1000	24.9500	25.1000	+8.423%	21	434	-82.072%
2025-11-06	24.0000	24.1000	23.1500	23.1500	+16.040%	32	454	-80.562%
2025-11-04	19.9500	19.9500	19.9500	19.9500	+1.838%	10	424	-77.444%
2025-11-03	19.5500	19.5900	19.5500	19.5900	-0.356%	10	424	-77.029%
2025-10-31	20.2000	20.2000	19.6600	19.6600	+8.920%	2	424	-77.111%
2025-10-30	17.5000	18.0500	17.5000	18.0500	+7.761%	3	423	-75.069%
2025-10-29	16.6500	16.7500	16.6500	16.7500	+4.688%	2	421	-73.134%
2025-10-28	13.5500	16.1400	13.5500	16.0000	-3.030%	43	419	-71.875%
2025-10-27	16.6100	16.6100	16.5000	16.5000	-9.589%	19	386	-72.727%
2025-10-23	18.2500	18.2500	18.2500	18.2500	-0.273%	1	386	-75.342%
2025-10-22	18.3000	18.3000	18.3000	18.3000	-9.852%	1	386	-75.410%
2025-10-17	20.3000	20.3000	20.3000	20.3000	+0.495%	5	387	-77.833%
2025-10-16	20.2000	20.2000	20.2000	20.2000	-4.717%	20	392	-77.723%
2025-10-14	21.1300	21.2000	21.1300	21.2000	+2.169%	2	372	-78.774%
2025-10-13	20.7500	20.7500	20.7500	20.7500	+1.467%	1	371	-78.313%
2025-10-10	19.0500	20.7500	19.0500	20.4500	+6.124%	12	370	-77.995%
2025-10-09	18.7300	19.2700	18.7300	19.2700	+7.955%	6	359	-76.648%
2025-10-07	17.7000	17.8500	17.7000	17.8500	+1.594%	11	342	-74.790%
2025-10-06	17.7000	17.7000	17.5700	17.5700	-3.989%	3	342	-74.388%
2025-10-03	18.3000	18.3000	18.3000	18.3000	-3.430%	10	340	-75.410%
2025-10-02	19.0000	19.0000	18.8800	18.9500	+0.798%	12	330	-76.253%
2025-10-01	18.8000	18.8000	18.8000	18.8000	+3.581%	1	320	-76.064%
2025-09-30	18.5000	18.5000	18.1500	18.1500	-8.656%	2	320	-75.207%
2025-09-25	19.8700	19.8700	19.8700	19.8700	-1.731%	2	320	-77.353%
2025-09-24	20.0900	20.2200	20.0900	20.2200	+8.418%	2	322	-77.745%
2025-09-22	18.6500	18.6500	18.6500	18.6500	-7.901%	2	321	-75.871%
2025-09-17	20.1100	20.2500	20.1100	20.2500	+3.053%	2	323	-77.778%
2025-09-16	19.5500	19.6500	19.5500	19.6500	+1.028%	2	322	-77.099%
2025-09-12	19.4500	19.4500	19.4500	19.4500	-9.619%	2	321	-76.864%
2025-09-11	21.5200	21.5200	21.5200	21.5200	+1.414%	6	321	-79.089%
2025-09-10	21.2200	21.2200	21.2200	21.2200	-0.376%	1	315	-78.794%
2025-09-09	21.3000	21.3000	21.3000	21.3000	+5.030%	1	315	-78.873%
2025-09-04	20.2000	20.2800	20.1700	20.2800	-6.673%	3	314	-77.811%
2025-09-02	21.7300	21.7300	21.7300	21.7300	+7.044%	1	315	-79.291%
2025-08-29	20.3000	20.3000	20.3000	20.3000	+2.267%	1	314	-77.833%
2025-08-28	20.0000	20.0000	19.8000	19.8500	-6.588%	3	314	-77.330%
2025-08-26	21.2500	21.2500	21.2500	21.2500	+0.711%	1	313	-78.824%
2025-08-20	20.5200	21.1000	20.5200	21.1000	+2.427%	6	312	-78.673%
2025-08-19	20.6000	20.6000	20.6000	20.6000	+10.753%	5	314	-78.155%
2025-08-15	18.6000	18.6000	18.6000	18.6000	+0.541%	1	314	-75.806%
2025-08-13	18.5000	18.5000	18.5000	18.5000	+2.778%	1	313	-75.676%
2025-08-11	18.0000	18.0000	18.0000	18.0000	+1.408%	1	312	-75.000%
2025-08-05	17.7500	17.7500	17.7500	17.7500	+10.248%	1	312	-74.648%
2025-08-04	16.9400	16.9400	16.1000	16.1000	0.000%	2	312	-72.050%
2025-07-31	15.4500	16.1000	15.4500	16.1000	-19.900%	9	311	-72.050%
2025-07-30	20.1000	20.1000	20.1000	20.1000	+0.249%	25	311	-77.612%
2025-07-29	20.1000	20.1000	20.0000	20.0500	-0.988%	13	286	-77.556%
2025-07-28	20.2500	20.2500	20.2500	20.2500	0.000%	4	277	-77.778%
2025-07-24	20.3500	20.3500	20.2500	20.2500	-1.220%	21	273	-77.778%
2025-07-21	20.5900	20.5900	20.5000	20.5000	-1.442%	2	284	-78.049%
2025-07-18	20.7800	20.8000	20.7800	20.8000	+0.483%	20	284	-78.365%
2025-07-17	20.7000	20.7000	20.7000	20.7000	-3.497%	10	264	-78.261%
2025-07-15	21.4000	21.5000	21.1500	21.4500	-4.751%	21	274	-79.021%
2025-07-10	22.5200	22.5200	22.5200	22.5200	+1.900%	1	273	-80.018%
2025-07-09	21.5200	22.5000	21.5200	22.1000	-7.993%	22	272	-79.638%
2025-07-07	23.9000	24.0200	23.5000	24.0200	+3.090%	32	270	-81.266%
2025-07-03	23.2500	23.5000	23.2500	23.3000	-7.356%	16	290	-80.687%
2025-07-01	24.6600	25.1500	24.6600	25.1500	+4.574%	13	300	-82.107%
2025-06-30	24.5500	24.5500	24.0500	24.0500	-6.602%	4	303	-81.289%
2025-06-26	25.8000	25.8000	25.7500	25.7500	-3.268%	2	307	-82.524%
2025-06-24	26.5200	26.6200	26.5200	26.6200	-4.929%	2	306	-83.095%
2025-06-23	28.0000	28.0000	28.0000	28.0000	-9.677%	2	307	-83.929%
2025-06-17	31.0000	31.0000	31.0000	31.0000	+4.730%	2	309	-85.484%
2025-06-16	29.6000	29.6000	29.6000	29.6000	-0.370%	6	307	-84.797%
2025-06-12	29.7100	29.7100	29.7100	29.7100	-6.572%	1	313	-84.854%
2025-06-10	31.8400	31.8400	31.7500	31.8000	+0.633%	4	312	-85.849%
2025-06-09	31.6000	31.6000	31.6000	31.6000	-2.016%	100	313	-85.759%
2025-06-05	33.2000	33.2000	32.2500	32.2500	-3.703%	7	370	-86.047%
2025-06-04	33.4900	33.4900	33.4900	33.4900	-2.133%	1	375	-86.563%
2025-06-03	34.2200	34.2200	34.2200	34.2200	-2.229%	1	376	-86.850%
2025-06-02	35.4200	35.4500	35.0000	35.0000	-5.277%	5	376	-87.143%
2025-05-27	36.8900	36.9500	36.8900	36.9500	-8.199%	55	378	-87.821%
2025-05-23	40.2500	40.2500	40.2500	40.2500	+12.305%	2	408	-88.820%
2025-05-19	35.8400	35.8400	35.8400	35.8400	-6.301%	1	408	-87.444%
2025-05-16	38.2500	38.2500	38.2500	38.2500	+0.658%	18	407	-88.235%
2025-05-14	38.2000	38.2000	38.0000	38.0000	-2.188%	2	407	-88.158%
2025-05-13	38.8000	38.8500	38.8000	38.8500	-1.894%	2	406	-88.417%
2025-05-12	41.5000	41.5000	39.6000	39.6000	-11.902%	43	406	-88.636%
2025-05-09	44.9500	44.9500	44.9500	44.9500	+3.811%	2	381	-89.989%
2025-05-08	44.8800	44.8800	43.3000	43.3000	-7.479%	2	381	-89.607%
2025-05-07	46.4100	46.8000	46.4100	46.8000	+4.815%	23	380	-90.385%
2025-05-05	44.6500	44.6500	44.6500	44.6500	-5.901%	100	380	-89.922%
2025-05-02	47.4500	47.4500	47.4500	47.4500	-1.249%	2	315	-90.516%
2025-05-01	47.6500	48.0500	47.6500	48.0500	-27.053%	6	315	-90.635%
2025-04-28	65.9200	65.9200	65.8700	65.8700	-12.859%	3	310	-93.168%
2025-04-08	75.6000	75.6000	75.5900	75.5900	+3.733%	25	310	-94.047%
2025-03-31	77.0000	77.2300	72.8500	72.8700	+9.185%	12	285	-93.825%
2025-03-21	66.7400	66.7400	66.7400	66.7400	-4.315%	70	289	-93.257%
2025-03-13	69.7500	69.7500	69.7500	69.7500	-0.400%	1	324	-93.548%
2025-03-11	71.2700	71.2700	70.0300	70.0300	+6.932%	52	324	-93.574%
2025-03-03	65.4900	65.4900	65.4900	65.4900	+14.194%	2	338	-93.129%
2025-02-26	57.3500	57.3500	57.3500	57.3500	+6.086%	1	340	-92.153%
2025-02-13	54.0600	54.0600	54.0600	54.0600	+2.678%	10	341	-91.676%
2025-02-12	52.7500	52.7500	52.6500	52.6500	+2.452%	4	341	-91.453%
2025-02-07	51.3900	51.3900	51.3900	51.3900	+1.002%	2	341	-91.243%
2025-01-31	50.8800	50.8800	50.8800	50.8800	-1.012%	2	340	-91.156%
2025-01-30	51.4000	51.4000	51.4000	51.4000	+21.657%	2	339	-91.245%
2025-01-28	42.2500	42.2500	42.2500	42.2500	-7.630%	1	337	-89.349%
2025-01-27	45.7400	45.7400	45.7400	45.7400	+13.274%	1	338	-90.162%
2025-01-24	39.8400	40.8800	39.8400	40.3800	-1.029%	86	338	-88.856%
2025-01-23	40.8000	40.8000	40.8000	40.8000	-1.211%	90	324	-88.971%
2025-01-22	41.3000	41.3000	41.3000	41.3000	-13.544%	50	234	-89.104%
2025-01-15	47.8500	47.8500	47.7700	47.7700	-9.320%	10	234	-90.580%
2025-01-13	52.8100	52.8100	52.6800	52.6800	+4.919%	15	234	-91.458%
2025-01-10	50.2100	50.2100	50.2100	50.2100	+1.537%	100	249	-91.038%
2025-01-07	49.6000	49.6000	49.4500	49.4500	+7.430%	50	199	-90.900%
2025-01-06	46.0300	46.0300	46.0300	46.0300	-8.032%	50	205	-90.224%
2024-12-31	49.7000	50.0500	49.4500	50.0500	+4.489%	5	156	-91.009%
2024-12-30	49.7300	49.7300	47.8900	47.9000	+1.440%	14	156	-90.605%
2024-12-27	47.1700	48.5500	47.1700	47.2200	+12.697%	36	162	-90.470%
2024-12-18	41.9000	41.9000	41.9000	41.9000	+1.576%	1	146	-89.260%
2024-12-13	41.0000	41.2500	41.0000	41.2500	+2.689%	28	147	-89.091%
2024-12-11	40.1700	40.1700	40.1700	40.1700	-7.121%	1	147	-88.798%
2024-12-06	43.2500	43.2500	43.2500	43.2500	-5.794%	24	147	-89.595%
2024-12-02	45.6900	46.5000	45.6900	45.9100	-5.613%	16	159	-90.198%
2024-11-08	48.6400	48.6400	48.6400	48.6400	-16.954%	2	145	-90.748%
2024-10-31	58.5700	58.5700	58.5700	58.5700	+13.839%	1	146	-92.317%
2024-10-28	51.2000	51.4500	51.2000	51.4500	-1.644%	50	145	-91.254%
2024-10-23	52.3100	52.3100	52.3100	52.3100	+4.411%	1	145	-91.397%
2024-10-22	50.1000	50.1000	50.1000	50.1000	-12.718%	1	146	-91.018%
2024-10-08	57.4000	57.4000	57.4000	57.4000	+11.197%	1	145	-92.160%
2024-09-26	51.6200	51.6200	51.6200	51.6200	-1.206%	1	145	-91.282%
2024-09-16	53.6300	53.6300	52.2000	52.2500	-7.325%	7	145	-91.388%
2024-08-29	56.3800	56.3800	56.3800	56.3800	-11.143%	3	145	-92.018%
2024-08-12	63.4500	63.4500	63.4500	63.4500	-5.199%	3	142	-92.908%
2024-08-07	63.5000	66.9300	63.5000	66.9300	+0.692%	2	141	-93.277%
2024-08-06	66.4700	66.4700	66.4700	66.4700	-8.632%	1	141	-93.230%
2024-08-05	74.3200	74.3200	69.8000	72.7500	+33.879%	54	134	-93.814%
2024-08-01	54.3400	54.3400	54.3400	54.3400	-5.413%	1	87	-91.719%
2024-07-31	57.4500	57.4500	57.4500	57.4500	+2.865%	1	86	-92.167%
2024-07-30	55.8500	55.8500	55.8500	55.8500	+2.798%	1	85	-91.943%
2024-07-29	54.3300	54.3300	54.3300	54.3300	-2.530%	1	85	-91.717%
2024-07-25	55.7400	55.7400	55.7400	55.7400	+4.873%	1	85	-91.927%
2024-07-24	52.3200	53.1500	52.2500	53.1500	+12.941%	3	85	-91.533%
2024-07-23	47.0700	47.0700	47.0600	47.0600	-2.587%	2	84	-90.438%
2024-07-22	48.3000	48.3100	48.3000	48.3100	-2.992%	2	82	-90.685%
2024-07-18	51.1500	51.1500	49.8000	49.8000	+1.405%	2	80	-90.964%
2024-07-17	48.4900	49.1100	48.4900	49.1100	+20.723%	3	80	-90.837%
2024-07-08	40.5000	40.6800	40.5000	40.6800	+0.246%	5	77	-88.938%
2024-07-05	47.0500	47.0500	40.5800	40.5800	-7.731%	20	76	-88.911%
2024-06-28	43.9800	43.9800	43.9800	43.9800	-4.826%	4	72	-89.768%
2024-06-21	46.2100	46.2100	46.2100	46.2100	-2.859%	5	74	-90.262%
2024-06-20	47.9600	47.9600	47.5700	47.5700	+2.765%	3	79	-90.540%
2024-06-17	46.9600	46.9600	46.2900	46.2900	-2.342%	3	78	-90.279%
2024-06-14	47.5300	47.5300	47.4000	47.4000	+0.127%	4	77	-90.506%
2024-06-13	47.4100	47.4500	47.3400	47.3400	-0.817%	11	75	-90.494%
2024-06-12	47.7200	47.7300	47.7200	47.7300	-2.810%	2	80	-90.572%
2024-06-11	50.0000	50.0000	49.1100	49.1100	-4.844%	2	78	-90.837%
2024-06-10	51.6100	51.6100	51.6100	51.6100	-13.912%	4	78	-91.281%
2024-05-31	59.9500	59.9500	59.9500	59.9500	+17.044%	4	80	-92.494%
2024-05-29	51.0500	51.2200	51.0500	51.2200	+0.431%	8	82	-91.214%
2024-05-28	50.3900	51.0000	50.3900	51.0000	+0.810%	4	78	-91.176%
2024-05-24	50.5900	50.5900	50.5900	50.5900	+0.978%	4	77	-91.105%
2024-05-23	50.1000	50.1000	50.1000	50.1000	-1.514%	2	77	-91.018%
2024-05-22	50.0900	50.8700	50.0900	50.8700	+0.713%	7	77	-91.154%
2024-05-21	50.5100	50.5100	50.5100	50.5100	-3.754%	4	73	-91.091%
2024-05-20	52.4800	52.4800	52.4800	52.4800	-2.851%	1	69	-91.425%
2024-05-16	53.3900	54.0200	53.3900	54.0200	+0.784%	17	70	-91.670%
2024-05-15	54.0000	54.0000	53.6000	53.6000	-8.657%	14	65	-91.604%
2024-05-09	57.5500	58.6800	57.5500	58.6800	-13.259%	8	67	-92.331%
2024-05-01	67.7000	67.7000	67.6500	67.6500	-1.600%	6	75	-93.348%
2024-04-25	68.7500	68.7500	68.7500	68.7500	+8.782%	1	79	-93.455%
2024-04-18	63.2000	63.2000	63.2000	63.2000	+12.436%	1	78	-92.880%
2024-04-15	56.2100	56.2100	56.2100	56.2100	-0.742%	1	78	-91.994%
2024-04-12	56.6300	56.6300	56.6300	56.6300	+5.358%	14	78	-92.054%
2024-04-11	55.1400	55.1400	53.5900	53.7500	-5.569%	8	72	-91.628%
2024-04-10	56.9200	56.9200	56.9200	56.9200	+2.099%	1	66	-92.094%
2024-04-08	55.6400	55.7500	55.6400	55.7500	-0.606%	40	65	-91.928%
2024-04-05	56.0900	56.0900	56.0900	56.0900	-0.302%	2	45	-91.977%
2024-04-03	56.2600	56.2600	56.2600	56.2600	+1.187%	1	44	-92.001%
2024-04-01	56.1500	56.1500	55.3200	55.6000	-0.980%	70	43	-91.906%
2024-03-25	56.1500	56.1500	56.1500	56.1500	+1.906%	2	8	-91.986%
2024-03-22	55.1000	55.1000	55.1000	55.1000	+0.182%	2	6	-91.833%
2024-03-21	55.5000	55.5000	55.0000	55.0000	-3.169%	4	6	-91.818%
2024-03-14	56.0000	56.8000	56.0000	56.8000	-3.385%	4	5	-92.077%
2024-02-12	58.7900	58.7900	58.7900	58.7900	+1.362%	1	1	-92.346%
2024-02-09	58.0000	58.0000	58.0000	58.0000	-9.375%	1	1	-92.241%