Dark

MSFT20261218P440
MSFT Dec 18 2026 440.00 Put (MSFT261218P00440000)
option OPRA

EOD

Sep 29, 2026

5.75-2.542%(-0.15)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.8700	6.2800	5.5000	5.7500	-2.542%	55	3,525	0.000%
2026-09-28	6.5200	6.8500	5.4300	5.9000	+4.425%	46	3,513	-2.542%
2026-09-25	6.7800	6.7800	5.0500	5.6500	-25.658%	225	3,525	+1.770%
2026-09-24	7.9500	8.3500	7.5500	7.6000	+4.110%	39	3,563	-24.342%
2026-09-23	6.5500	7.6700	6.5200	7.3000	-5.195%	97	3,558	-21.233%
2026-09-22	7.6300	8.1000	7.5700	7.7000	+4.054%	21	3,552	-25.325%
2026-09-21	8.1700	8.5000	7.4000	7.4000	-6.918%	36	3,547	-22.297%
2026-09-18	8.4400	8.7000	7.9500	7.9500	-4.217%	13	3,534	-27.673%
2026-09-17	8.9000	8.9000	8.3000	8.3000	-18.387%	195	3,525	-30.723%
2026-09-16	9.4100	10.5500	9.1500	10.1700	+9.946%	27	3,489	-43.461%
2026-09-15	7.9000	9.2500	7.9000	9.2500	+20.130%	12	3,491	-37.838%
2026-09-14	7.6500	7.8500	7.1000	7.7000	-13.483%	31	3,495	-25.325%
2026-09-11	8.7500	9.3000	8.7500	8.9000	-16.038%	65	3,489	-35.393%
2026-09-10	11.6000	11.6000	9.9300	10.6000	+1.923%	34	3,481	-45.755%
2026-09-09	9.9500	10.4500	9.9500	10.4000	0.000%	45	3,469	-44.712%
2026-09-08	9.2500	10.4000	9.2500	10.4000	+18.182%	7	3,448	-44.712%
2026-09-04	7.7500	8.8000	7.7500	8.8000	+19.565%	128	3,382	-34.659%
2026-09-03	8.0500	8.0500	6.9700	7.3600	-23.013%	25	3,382	-21.875%
2026-09-02	9.3700	10.1000	9.3000	9.5600	+3.913%	281	3,375	-39.854%
2026-09-01	9.6700	9.6700	8.7800	9.2000	+19.481%	238	3,374	-37.500%
2026-08-31	7.6100	7.7000	7.6100	7.7000	+1.316%	2	3,213	-25.325%
2026-08-28	9.3300	9.3300	7.5000	7.6000	-19.406%	47	3,213	-24.342%
2026-08-27	11.3000	11.3000	9.3000	9.4300	-12.604%	71	3,217	-39.024%
2026-08-26	12.6500	12.6500	10.7900	10.7900	-10.083%	193	3,212	-46.710%
2026-08-25	13.0000	13.4000	12.0000	12.0000	-8.046%	39	3,091	-52.083%
2026-08-24	13.9500	13.9500	12.8000	13.0500	-12.416%	97	3,100	-55.939%
2026-08-21	14.4500	15.0400	14.4500	14.9000	-3.560%	9	3,083	-61.409%
2026-08-20	14.7500	15.4500	14.7500	15.4500	+5.967%	30	3,077	-62.783%
2026-08-19	15.3500	15.3500	13.6800	14.5800	-3.953%	109	3,082	-60.562%
2026-08-18	14.8600	15.5400	14.8600	15.1800	-5.421%	19	3,081	-62.121%
2026-08-17	12.8500	16.0500	12.8500	16.0500	+31.557%	30	3,071	-64.174%
2026-08-14	12.0000	12.2000	12.0000	12.2000	-3.175%	14	3,071	-52.869%
2026-08-13	12.5000	13.2200	12.1000	12.6000	-7.011%	15	3,058	-54.365%
2026-08-12	13.5500	13.7900	12.4000	13.5500	+16.810%	240	3,051	-57.565%
2026-08-11	12.6500	12.6500	11.6000	11.6000	-3.333%	62	3,092	-50.431%
2026-08-10	12.8400	12.8500	11.1000	12.0000	-10.112%	88	3,088	-52.083%
2026-08-07	13.6000	13.6000	13.0700	13.3500	-8.058%	55	3,085	-56.929%
2026-08-06	16.0000	16.0000	14.5000	14.5200	-10.756%	24	3,117	-60.399%
2026-08-05	16.8500	16.9000	16.1500	16.2700	+0.432%	109	3,109	-64.659%
2026-08-04	18.6300	18.6300	15.7000	16.2000	-7.797%	216	3,163	-64.506%
2026-08-03	18.9000	18.9200	16.9000	17.5700	-23.741%	272	3,168	-67.274%
2026-07-31	27.0000	27.5000	23.0400	23.0400	-15.325%	116	3,093	-75.043%
2026-07-30	32.3700	32.4000	26.9500	27.2100	-56.741%	598	3,047	-78.868%
2026-07-29	61.3500	62.9000	60.0000	62.9000	+6.882%	12	2,882	-90.859%
2026-07-28	62.2000	62.2000	58.8500	58.8500	-5.644%	11	2,877	-90.229%
2026-07-27	64.5700	64.5700	62.3700	62.3700	-9.609%	9	2,877	-90.781%
2026-07-24	69.0000	69.0000	69.0000	69.0000	-4.946%	1	2,883	-91.667%
2026-07-23	72.9800	72.9800	72.5900	72.5900	+8.069%	2	2,882	-92.079%
2026-07-22	67.8000	67.8000	67.1700	67.1700	+12.664%	2	2,884	-91.440%
2026-07-21	59.5500	59.6200	59.5500	59.6200	+0.965%	2	2,884	-90.356%
2026-07-20	58.8500	59.1000	58.6500	59.0500	-7.547%	9	2,883	-90.262%
2026-07-17	63.8700	63.8700	63.8700	63.8700	+10.121%	10	2,886	-90.997%
2026-07-16	59.9000	59.9000	58.0000	58.0000	-16.282%	12	2,896	-90.086%
2026-07-14	69.2800	69.2800	69.2800	69.2800	+2.500%	5	2,907	-91.700%
2026-07-13	67.5900	67.5900	67.5900	67.5900	-4.803%	1	2,902	-91.493%
2026-07-10	71.0000	71.0000	71.0000	71.0000	-3.336%	1	2,901	-91.901%
2026-07-09	76.6000	76.6000	73.4000	73.4500	+2.828%	7	2,901	-92.172%
2026-07-08	71.5600	71.5600	71.4300	71.4300	+0.606%	2	2,902	-91.950%
2026-07-06	71.0000	71.0000	71.0000	71.0000	+6.287%	2	2,900	-91.901%
2026-07-02	68.1000	68.1000	66.8000	66.8000	-2.907%	6	2,908	-91.392%
2026-07-01	74.0100	74.0100	68.8000	68.8000	-14.300%	17	2,908	-91.642%
2026-06-30	79.3000	80.6500	79.3000	80.2800	+6.205%	5	2,902	-92.838%
2026-06-29	75.5900	75.5900	75.5900	75.5900	-6.332%	1	2,900	-92.393%
2026-06-26	91.0000	91.0000	80.7000	80.7000	-14.331%	11	2,901	-92.875%
2026-06-25	93.0400	96.2100	91.7400	94.2000	+17.721%	19	2,904	-93.896%
2026-06-22	77.6300	80.8900	77.6300	80.0200	+6.979%	26	2,893	-92.814%
2026-06-18	74.6900	75.5700	74.6900	74.8000	+1.067%	48	2,930	-92.313%
2026-06-17	67.2500	74.0900	67.2500	74.0100	+16.058%	48	2,930	-92.231%
2026-06-16	63.7300	64.4900	63.7300	63.7700	+6.159%	20	2,930	-90.983%
2026-06-15	60.0700	60.0700	60.0700	60.0700	-9.764%	4	2,922	-90.428%
2026-06-12	68.4900	68.4900	66.5700	66.5700	-1.129%	11	2,924	-91.362%
2026-06-11	66.2200	68.9100	66.2200	67.3300	+9.927%	33	2,915	-91.460%
2026-06-10	61.2500	61.2500	61.2500	61.2500	+4.522%	1	2,909	-90.612%
2026-06-09	58.6000	58.6000	58.6000	58.6000	+9.410%	5	2,908	-90.188%
2026-06-08	53.5800	53.5800	53.5000	53.5600	+12.050%	20	2,908	-89.264%
2026-06-05	46.8500	47.8000	46.8500	47.8000	+8.096%	19	2,907	-87.971%
2026-06-04	43.6200	44.2200	43.6200	44.2200	-2.599%	20	2,923	-86.997%
2026-06-03	41.7000	46.0000	41.7000	45.4000	+15.964%	32	2,925	-87.335%
2026-06-02	35.4900	39.1500	35.3500	39.1500	+24.010%	160	2,913	-85.313%
2026-06-01	28.8500	32.6500	28.8500	31.5700	-14.444%	98	2,813	-81.787%
2026-05-29	39.5500	39.5500	36.1500	36.9000	-15.250%	177	2,857	-84.417%
2026-05-28	48.9200	48.9200	43.5000	43.5400	-15.423%	3	2,967	-86.794%
2026-05-27	51.4800	51.4800	51.4800	51.4800	+8.493%	1	2,967	-88.831%
2026-05-21	48.8000	48.8000	47.4500	47.4500	-9.273%	7	2,967	-87.882%
2026-05-20	52.3000	52.3000	52.3000	52.3000	+20.230%	3	2,967	-89.006%
2026-05-19	43.5000	43.5000	43.5000	43.5000	-3.952%	1	2,969	-86.782%
2026-05-15	50.5000	50.5000	44.8300	45.2900	-14.142%	20	2,969	-87.304%
2026-05-12	53.0200	53.0200	52.7500	52.7500	+2.229%	55	2,958	-89.100%
2026-05-11	53.0000	53.0000	51.6000	51.6000	+4.242%	4	2,958	-88.857%
2026-05-08	48.9500	49.5500	48.9500	49.5000	+8.079%	8	2,951	-88.384%
2026-05-07	44.0000	45.8000	43.4500	45.8000	-5.664%	4	2,949	-87.445%
2026-05-06	49.0000	49.1200	48.5000	48.5500	-5.453%	8	2,950	-88.157%
2026-05-05	50.3000	51.3500	50.3000	51.3500	+5.506%	4	2,951	-88.802%
2026-05-04	46.9000	48.6700	46.9000	48.6700	+0.144%	2	2,952	-88.186%
2026-05-01	50.3200	50.3200	48.6000	48.6000	-9.091%	2	2,954	-88.169%
2026-04-30	53.2500	58.9100	53.2500	53.4600	+12.240%	160	2,954	-89.244%
2026-04-29	48.9900	48.9900	47.6300	47.6300	+0.762%	34	2,977	-87.928%
2026-04-28	47.2000	47.2700	47.2000	47.2700	-2.335%	2	2,985	-87.836%
2026-04-27	49.5000	49.5000	48.4000	48.4000	-0.350%	3	2,987	-88.120%
2026-04-24	50.3500	50.3500	48.5500	48.5700	+11.604%	77	2,989	-88.161%
2026-04-22	44.1500	44.1500	43.4800	43.5200	-6.065%	125	2,996	-86.788%
2026-04-21	47.1000	47.4800	46.3300	46.3300	-7.377%	53	2,895	-87.589%
2026-04-20	47.2000	50.0200	47.2000	50.0200	+4.644%	2	2,895	-88.505%
2026-04-17	47.5900	47.8000	45.3000	47.8000	-5.534%	87	2,896	-87.971%
2026-04-16	51.6400	51.6400	50.4800	50.6000	-5.948%	4	2,889	-88.636%
2026-04-15	57.0000	57.0000	53.8000	53.8000	-18.162%	5	2,889	-89.312%
2026-04-14	65.7400	65.7400	65.7400	65.7400	-9.023%	2	2,889	-91.253%
2026-04-13	72.2600	72.2600	72.2600	72.2600	-6.095%	2	2,889	-92.043%
2026-04-09	78.1000	80.6300	76.9500	76.9500	-2.348%	10	2,885	-92.528%
2026-04-02	79.3400	79.3400	78.8000	78.8000	-0.038%	2	2,880	-92.703%
2026-04-01	78.8300	78.8300	78.8300	78.8300	-12.779%	1	2,880	-92.706%
2026-03-30	86.4500	90.3800	86.3500	90.3800	+1.986%	44	2,881	-93.638%
2026-03-27	90.8500	90.8500	87.7000	88.6200	+9.489%	34	2,877	-93.512%
2026-03-26	80.9400	80.9400	80.9400	80.9400	+2.573%	3	2,858	-92.896%
2026-03-25	76.7000	78.9100	76.7000	78.9100	+11.392%	15	2,858	-92.713%
2026-03-20	70.8700	70.8700	70.8400	70.8400	+5.135%	7	2,859	-91.883%
2026-03-19	65.6000	67.3800	65.6000	67.3800	+9.029%	52	2,859	-91.466%
2026-03-18	61.8000	61.8000	61.8000	61.8000	-1.764%	1	2,909	-90.696%
2026-03-16	62.9100	62.9100	62.9100	62.9100	-4.042%	1	2,910	-90.860%
2026-03-13	60.9400	65.5600	60.9400	65.5600	+10.185%	4	2,909	-91.229%
2026-03-11	60.6500	60.6500	59.5000	59.5000	+2.586%	3	2,912	-90.336%
2026-03-09	61.2500	61.4500	58.0000	58.0000	-2.439%	29	2,912	-90.086%
2026-03-06	57.4000	59.4500	57.4000	59.4500	+0.934%	4	2,901	-90.328%
2026-03-05	58.9000	58.9000	58.9000	58.9000	-0.169%	1	2,905	-90.238%
2026-03-04	60.0500	60.0500	59.0000	59.0000	-2.721%	2	2,905	-90.254%
2026-03-03	64.2500	64.2500	60.6500	60.6500	-10.215%	101	2,905	-90.519%
2026-02-27	69.5000	69.5000	67.5500	67.5500	+8.115%	2	2,859	-91.488%
2026-02-26	62.3700	62.4800	62.3700	62.4800	-2.268%	3	2,857	-90.797%
2026-02-25	63.4300	63.9300	63.4300	63.9300	-9.074%	5	2,858	-91.006%
2026-02-24	69.3700	70.3100	69.3700	70.3100	-2.766%	28	2,858	-91.822%
2026-02-23	70.6200	72.3700	70.4200	72.3100	+12.984%	17	2,845	-92.048%
2026-02-20	64.0000	64.0000	64.0000	64.0000	+0.772%	3	2,839	-91.016%
2026-02-19	63.5100	63.5100	63.5100	63.5100	+2.767%	1	2,836	-90.946%
2026-02-18	61.8000	61.8000	61.8000	61.8000	-3.633%	50	2,836	-90.696%
2026-02-17	65.8200	65.8200	64.1300	64.1300	+5.200%	51	2,858	-91.034%
2026-02-13	62.4500	62.4500	60.9600	60.9600	-1.199%	6	2,834	-90.568%
2026-02-12	61.7000	61.7000	61.7000	61.7000	+3.212%	7	2,834	-90.681%
2026-02-11	56.5500	61.2500	56.5500	59.7800	+16.644%	14	2,834	-90.381%
2026-02-10	52.4000	52.4000	51.2500	51.2500	-4.509%	3	2,825	-88.780%
2026-02-09	60.1300	60.1300	53.6600	53.6700	-11.289%	4	2,824	-89.286%
2026-02-05	60.3200	62.4500	59.6000	60.5000	+8.036%	42	2,820	-90.496%
2026-02-03	51.3600	56.0000	51.3600	56.0000	+17.425%	12	2,824	-89.732%
2026-02-02	45.5600	48.2600	45.5600	47.6900	+4.975%	153	2,819	-87.943%
2026-01-30	43.8500	45.4300	42.8000	45.4300	-2.657%	12	2,818	-87.343%
2026-01-29	40.1900	50.6000	40.1900	46.6700	+72.852%	37	2,808	-87.679%
2026-01-28	26.3500	27.0000	26.3500	27.0000	-2.386%	3	2,801	-78.704%
2026-01-27	27.6600	27.6600	27.6600	27.6600	-7.088%	13	2,799	-79.212%
2026-01-26	32.5000	32.5000	29.7700	29.7700	-3.968%	6	2,812	-80.685%
2026-01-23	35.8500	35.9500	30.7900	31.0000	-14.483%	527	2,832	-81.452%
2026-01-22	37.6000	37.6000	36.2500	36.2500	-7.761%	4	2,811	-84.138%
2026-01-21	35.4500	42.1500	35.4500	39.3000	+11.966%	80	2,810	-85.369%
2026-01-20	34.8700	35.8200	33.2800	35.1000	+10.900%	526	2,558	-83.618%
2026-01-16	32.3400	32.3400	31.6500	31.6500	-10.009%	3	2,414	-81.833%
2026-01-15	33.6800	35.1700	33.6500	35.1700	+2.596%	5	2,414	-83.651%
2026-01-14	32.7000	34.2900	32.7000	34.2800	+10.581%	35	2,411	-83.226%
2026-01-13	27.8500	31.0000	27.8500	31.0000	+14.391%	16	2,406	-81.452%
2026-01-12	27.1000	27.1000	27.1000	27.1000	-0.184%	8	2,401	-78.782%
2026-01-09	29.1700	29.7000	27.1500	27.1500	-3.826%	79	2,393	-78.821%
2026-01-08	26.9000	28.2300	26.9000	28.2300	+14.570%	5	2,392	-79.632%
2026-01-07	25.9500	25.9500	24.6400	24.6400	-11.367%	6	2,390	-76.664%
2026-01-06	30.0000	30.0000	27.8000	27.8000	-4.631%	2	2,390	-79.317%
2026-01-05	30.2700	30.2700	29.1500	29.1500	-2.995%	23	2,377	-80.274%
2026-01-02	29.1800	30.5000	28.8000	30.0500	+21.414%	14	2,377	-80.865%
2025-12-30	24.8500	24.9500	24.7500	24.7500	-4.440%	7	2,367	-76.768%
2025-12-29	25.9000	25.9000	25.9000	25.9000	+1.648%	1	2,364	-77.799%
2025-12-26	25.4700	25.4800	25.4700	25.4800	+0.513%	2	2,364	-77.433%
2025-12-24	26.1700	26.1700	25.3000	25.3500	-2.124%	10	2,369	-77.318%
2025-12-23	26.3600	26.3600	25.9000	25.9000	-3.538%	2	2,369	-77.799%
2025-12-19	26.8500	26.8500	26.8500	26.8500	-1.540%	1	2,371	-78.585%
2025-12-18	28.5500	28.5500	26.9500	27.2700	-11.518%	3	2,371	-78.915%
2025-12-16	30.8200	30.8200	30.8200	30.8200	-0.259%	1	2,373	-81.343%
2025-12-15	30.9000	31.0500	30.9000	30.9000	-1.435%	500	2,372	-81.392%
2025-12-12	31.3500	31.3500	31.3500	31.3500	+6.452%	1	2,144	-81.659%
2025-12-11	30.8000	31.3500	28.7600	29.4500	-6.508%	2,415	2,144	-80.475%
2025-12-10	30.3000	31.6500	30.0100	31.5000	+16.667%	8	885	-81.746%
2025-12-08	27.0000	27.0000	27.0000	27.0000	-12.763%	1	883	-78.704%
2025-12-04	31.0600	31.0600	30.9500	30.9500	+5.704%	3	884	-81.422%
2025-12-03	31.3200	31.3200	29.2800	29.2800	+9.458%	8	881	-80.362%
2025-12-02	26.7500	26.7500	26.7500	26.7500	-2.265%	1	885	-78.505%
2025-11-28	27.3200	27.4300	27.2800	27.3700	-1.511%	4	884	-78.992%
2025-11-26	29.1800	29.1800	27.7900	27.7900	-11.015%	2	881	-79.309%
2025-11-25	32.3000	33.4400	31.2300	31.2300	-1.638%	5	881	-81.588%
2025-11-24	33.7000	34.1500	31.7500	31.7500	-6.755%	14	879	-81.890%
2025-11-21	33.5000	35.6300	33.5000	34.0500	+4.769%	6	886	-83.113%
2025-11-20	26.6000	32.6000	26.6000	32.5000	+9.060%	24	883	-82.308%
2025-11-19	27.4000	29.8000	27.4000	29.8000	+8.167%	151	882	-80.705%
2025-11-18	30.0000	30.0000	27.5500	27.5500	+16.787%	6	758	-79.129%
2025-11-14	24.8000	24.8000	23.2800	23.5900	-14.529%	128	760	-75.625%
2025-11-07	27.4500	28.2300	27.4500	27.6000	+2.793%	17	689	-79.167%
2025-11-06	26.8500	26.8500	26.8500	26.8500	+11.875%	1	677	-78.585%
2025-11-05	23.6000	24.0000	23.6000	24.0000	+12.994%	2	676	-76.042%
2025-11-03	21.5500	21.5500	21.2400	21.2400	-2.881%	9	681	-72.928%
2025-10-31	21.6800	21.8700	21.6800	21.8700	+8.267%	2	681	-73.708%
2025-10-30	19.6000	21.2000	19.3000	20.2000	+16.763%	27	681	-71.535%
2025-10-28	15.9000	17.3000	15.9000	17.3000	-8.947%	2	679	-66.763%
2025-10-27	19.0000	19.0000	19.0000	19.0000	-8.434%	10	689	-69.737%
2025-10-23	20.7500	20.7500	20.7500	20.7500	-4.554%	5	689	-72.289%
2025-10-20	21.3200	21.7400	21.3200	21.7400	-5.066%	2	689	-73.551%
2025-10-14	23.7900	23.9600	22.9000	22.9000	+0.659%	3	689	-74.891%
2025-10-13	22.8500	22.8500	22.7500	22.7500	+12.069%	6	687	-74.725%
2025-10-08	20.3000	20.3000	20.3000	20.3000	-1.695%	2	681	-71.675%
2025-10-07	20.2300	20.6500	20.2300	20.6500	+5.627%	360	328	-72.155%
2025-10-06	19.4600	19.5500	19.4600	19.5500	-6.905%	12	328	-70.588%
2025-09-30	21.0000	21.0000	21.0000	21.0000	-7.489%	1	326	-72.619%
2025-09-24	22.5400	22.7000	22.5400	22.7000	+2.576%	2	326	-74.670%
2025-09-23	21.3000	22.1300	21.3000	22.1300	-3.151%	5	326	-74.017%
2025-09-17	22.8500	22.8500	22.8500	22.8500	+5.494%	2	321	-74.836%
2025-09-15	22.2000	22.2000	21.6600	21.6600	-10.680%	3	319	-73.453%
2025-09-09	24.2500	24.2500	24.2500	24.2500	-7.513%	10	319	-76.289%
2025-09-05	25.5200	26.2200	25.5200	26.2200	+13.017%	6	319	-78.070%
2025-09-03	23.2000	23.2000	23.2000	23.2000	+4.270%	1	313	-75.216%
2025-08-28	22.2500	22.2500	22.2500	22.2500	-4.465%	1	313	-74.157%
2025-08-27	23.1700	23.2900	23.1700	23.2900	+0.823%	3	313	-75.311%
2025-08-22	23.1000	23.1000	23.1000	23.1000	-0.858%	4	311	-75.108%
2025-08-21	23.3000	23.3000	23.3000	23.3000	+11.217%	2	313	-75.322%
2025-08-18	20.9500	20.9500	20.9500	20.9500	-1.782%	1	313	-72.554%
2025-08-15	21.3300	21.3300	21.3300	21.3300	+3.544%	1	313	-73.043%
2025-08-14	20.6000	20.6000	20.6000	20.6000	+1.378%	1	313	-72.087%
2025-08-13	20.3200	20.3200	20.3200	20.3200	-3.605%	10	312	-71.703%
2025-08-08	21.0800	21.0800	21.0800	21.0800	+1.836%	1	306	-72.723%
2025-08-07	20.7000	20.7000	20.7000	20.7000	+1.025%	20	305	-72.222%
2025-08-05	20.4900	20.4900	20.4900	20.4900	+10.757%	1	285	-71.938%
2025-08-04	18.5000	18.5000	18.5000	18.5000	+9.662%	5	285	-68.919%
2025-07-31	16.8700	16.8700	16.8700	16.8700	-25.354%	3	287	-65.916%
2025-07-30	22.6000	22.6000	22.6000	22.6000	+0.668%	2	287	-74.558%
2025-07-29	22.4500	22.4500	22.4500	22.4500	0.000%	2	287	-74.388%
2025-07-28	22.4500	22.4500	22.4500	22.4500	+0.134%	1	285	-74.388%
2025-07-24	22.4900	22.4900	22.4200	22.4200	-6.932%	2	284	-74.353%
2025-07-23	24.1200	24.1700	24.0500	24.0900	+5.197%	47	284	-76.131%
2025-07-21	22.9900	22.9900	22.9000	22.9000	-0.478%	2	247	-74.891%
2025-07-18	23.0100	23.0100	23.0100	23.0100	+0.131%	1	247	-75.011%
2025-07-17	23.0400	23.0400	22.9800	22.9800	-7.339%	2	247	-74.978%
2025-07-16	24.8000	24.8000	24.8000	24.8000	-0.998%	2	248	-76.815%
2025-07-14	25.0500	25.0500	25.0500	25.0500	-3.654%	75	248	-77.046%
2025-07-10	26.0000	26.0000	26.0000	26.0000	-1.440%	2	248	-77.885%
2025-07-08	26.3800	26.3800	26.3800	26.3800	-1.199%	1	250	-78.203%
2025-07-07	26.4300	26.7000	26.4300	26.7000	-5.319%	11	250	-78.464%
2025-07-02	28.1500	28.2000	28.1500	28.2000	+0.356%	3	260	-79.610%
2025-06-26	28.1000	28.1000	28.1000	28.1000	-2.498%	1	262	-79.537%
2025-06-25	28.8200	28.8200	28.8200	28.8200	-1.973%	1	262	-80.049%
2025-06-24	29.0000	29.4000	29.0000	29.4000	-3.922%	4	262	-80.442%
2025-06-23	30.8600	30.8600	30.6000	30.6000	-8.246%	31	262	-81.209%
2025-06-20	33.3500	33.3500	33.3500	33.3500	+2.773%	4	232	-82.759%
2025-06-16	32.4500	32.4500	32.4500	32.4500	-6.349%	1	231	-82.280%
2025-06-13	33.3800	34.6500	33.3800	34.6500	+4.462%	12	230	-83.405%
2025-06-12	33.1700	33.1700	33.1700	33.1700	-0.689%	1	231	-82.665%
2025-06-11	33.4000	33.4000	33.4000	33.4000	-4.051%	1	230	-82.784%
2025-06-09	34.8100	34.8100	34.8100	34.8100	+0.607%	2	231	-83.482%
2025-06-06	34.6000	34.6000	34.6000	34.6000	-5.876%	2	231	-83.382%
2025-06-05	36.7600	36.7600	36.7600	36.7600	-2.234%	5	231	-84.358%
2025-06-03	37.6000	37.6000	37.6000	37.6000	-3.043%	30	228	-84.707%
2025-06-02	39.0200	39.0200	38.7800	38.7800	-2.293%	2	258	-85.173%
2025-05-27	40.5900	40.6500	39.6900	39.6900	-10.143%	57	258	-85.513%
2025-05-23	44.1700	44.1700	44.1700	44.1700	+6.152%	2	203	-86.982%
2025-05-22	41.3900	41.6100	41.3900	41.6100	-0.455%	3	203	-86.181%
2025-05-21	40.6800	41.8000	40.6800	41.8000	+3.722%	3	203	-86.244%
2025-05-20	40.2400	40.3000	40.2400	40.3000	+1.358%	3	201	-85.732%
2025-05-19	39.9400	39.9400	39.2400	39.7600	-5.333%	57	199	-85.538%
2025-05-16	42.3100	42.3100	42.0000	42.0000	+2.240%	14	231	-86.310%
2025-05-15	41.3000	41.3000	41.0800	41.0800	-2.190%	2	227	-86.003%
2025-05-14	41.8200	42.2000	41.8200	42.0000	-3.934%	4	226	-86.310%
2025-05-12	45.1700	45.1700	43.7200	43.7200	-10.041%	8	224	-86.848%
2025-05-09	48.6000	48.6000	48.6000	48.6000	+0.767%	20	221	-88.169%
2025-05-08	48.2500	48.2500	47.3700	48.2300	-1.410%	13	221	-88.078%
2025-05-05	48.9500	48.9500	48.9200	48.9200	-7.663%	3	220	-88.246%
2025-05-01	52.3500	52.9800	52.3500	52.9800	-28.347%	5	218	-89.147%
2025-04-09	77.5500	77.5500	73.9400	73.9400	-20.280%	38	221	-92.223%
2025-04-08	92.4500	92.7500	92.4500	92.7500	+0.925%	92	250	-93.801%
2025-04-04	91.8200	91.9000	91.8200	91.9000	+21.867%	16	251	-93.743%
2025-04-01	75.4200	75.4200	75.4100	75.4100	+31.034%	13	258	-92.375%
2025-02-11	57.5500	57.5500	57.5500	57.5500	+3.862%	30	263	-90.009%
2025-02-06	55.4100	55.4100	55.4100	55.4100	-3.163%	1	233	-89.623%
2025-01-30	56.4900	57.2200	56.4900	57.2200	+23.612%	21	234	-89.951%
2025-01-28	46.5700	46.6800	46.2900	46.2900	+8.892%	3	234	-87.578%
2025-01-22	42.5100	42.5100	42.5100	42.5100	-20.926%	50	233	-86.474%
2025-01-07	53.7600	53.7600	53.7600	53.7600	+2.674%	1	223	-89.304%
2024-12-27	50.6800	52.3600	50.6600	52.3600	+9.083%	94	223	-89.018%
2024-12-26	48.0000	48.0000	48.0000	48.0000	-3.788%	1	224	-88.021%
2024-12-19	49.9500	50.6000	49.5000	49.8900	+12.492%	6	223	-88.475%
2024-12-18	44.3500	44.3500	44.3500	44.3500	+2.781%	1	220	-87.035%
2024-12-12	43.1500	43.1500	43.1500	43.1500	-5.435%	191	220	-86.674%
2024-12-10	45.6300	45.6300	45.6300	45.6300	-2.396%	1	336	-87.399%
2024-12-09	48.0000	48.0000	46.7500	46.7500	-1.537%	4	337	-87.701%
2024-12-04	47.4800	47.4800	47.4800	47.4800	-11.467%	5	336	-87.890%
2024-11-29	53.6300	53.6300	53.6300	53.6300	-12.726%	2	331	-89.278%
2024-10-11	61.8600	62.0000	61.4500	61.4500	-1.601%	400	330	-90.643%
2024-10-08	62.4500	62.4500	62.4500	62.4500	-2.711%	1	155	-90.793%
2024-10-07	64.1900	64.1900	64.1900	64.1900	+12.417%	1	155	-91.042%
2024-09-24	57.1000	57.1000	57.1000	57.1000	+4.867%	1	155	-89.930%
2024-09-23	54.5500	54.5500	54.4500	54.4500	+0.927%	15	171	-89.440%
2024-09-20	53.9500	53.9500	53.9500	53.9500	-13.611%	2	157	-89.342%
2024-08-23	62.4500	62.4500	62.4500	62.4500	-0.715%	2	156	-90.793%
2024-08-22	62.3500	62.9000	62.3500	62.9000	+6.071%	2	156	-90.859%
2024-08-20	59.2500	59.3000	59.2500	59.3000	-20.541%	2	155	-90.304%
2024-08-07	74.6300	74.6300	74.6300	74.6300	+3.624%	4	154	-92.295%
2024-08-06	72.9100	72.9100	72.0200	72.0200	-3.781%	2	150	-92.016%
2024-08-05	83.3000	83.5000	74.6500	74.8500	+45.143%	17	151	-92.318%
2024-07-23	51.5700	51.5700	51.5700	51.5700	-0.251%	1	146	-88.850%
2024-07-22	51.7000	51.7000	51.7000	51.7000	-5.657%	2	145	-88.878%
2024-07-18	51.7000	54.8000	51.7000	54.8000	+4.381%	12	147	-89.507%
2024-07-17	53.7500	53.7500	52.5000	52.5000	+3.796%	4	149	-89.048%
2024-07-16	50.0100	51.9000	50.0100	50.5800	+3.098%	3	146	-88.632%
2024-07-15	49.0600	49.0600	49.0600	49.0600	-0.547%	1	144	-88.280%
2024-07-12	49.3300	49.3300	49.3300	49.3300	-0.041%	2	144	-88.344%
2024-07-11	49.3500	49.3500	49.3500	49.3500	+12.287%	1	144	-88.349%
2024-07-05	43.9500	43.9500	43.9500	43.9500	-4.952%	2	143	-86.917%
2024-07-03	46.2400	46.2400	46.2400	46.2400	-1.154%	1	145	-87.565%
2024-07-02	46.7800	46.7800	46.7800	46.7800	-3.725%	1	145	-87.708%
2024-07-01	49.4000	49.4000	48.5900	48.5900	+1.314%	2	146	-88.166%
2024-06-28	47.9600	48.2700	47.9600	47.9600	-1.357%	3	145	-88.011%
2024-06-27	48.0500	48.6200	47.9000	48.6200	-0.021%	4	143	-88.174%
2024-06-26	49.7500	49.7500	48.6300	48.6300	-2.604%	3	142	-88.176%
2024-06-25	49.8500	49.9300	49.8500	49.9300	-0.657%	2	140	-88.484%
2024-06-24	49.8900	50.2600	49.8900	50.2600	+0.762%	2	139	-88.559%
2024-06-21	50.3400	50.3400	49.8800	49.8800	-4.022%	6	139	-88.472%
2024-06-20	51.9700	51.9700	51.9700	51.9700	+1.962%	1	139	-88.936%
2024-06-18	50.6200	50.9700	50.6200	50.9700	+0.831%	3	137	-88.719%
2024-06-17	50.5500	50.5500	50.5500	50.5500	-1.500%	1	137	-88.625%
2024-06-14	51.3200	51.3200	51.3200	51.3200	+1.024%	1	137	-88.796%
2024-06-12	50.8000	50.8000	50.8000	50.8000	-8.104%	1	136	-88.681%
2024-05-29	55.2800	55.2800	55.2800	55.2800	+0.054%	1	135	-89.598%
2024-05-23	55.2500	55.2500	55.2500	55.2500	-10.119%	1	135	-89.593%
2024-05-14	61.4700	61.4700	61.4700	61.4700	-3.273%	30	135	-90.646%
2024-05-13	63.5500	63.5500	63.5500	63.5500	+2.023%	16	113	-90.952%
2024-05-10	62.3000	62.3000	62.2900	62.2900	-0.016%	60	97	-90.769%
2024-05-09	62.3000	62.3000	62.3000	62.3000	-13.062%	61	72	-90.770%
2024-04-22	71.6600	71.6600	71.6600	71.6600	+10.963%	1	11	-91.976%
2024-04-15	61.1000	64.5800	61.1000	64.5800	+10.810%	3	11	-91.096%
2024-04-11	59.6600	59.6600	58.2800	58.2800	-1.304%	2	9	-90.134%
2024-03-21	59.0500	59.0500	59.0500	59.0500	-10.503%	1	9	-90.262%
2024-03-13	65.9800	65.9800	65.9800	65.9800	+3.498%	5	8	-91.285%
2024-02-12	62.7500	63.7500	62.7500	63.7500	0.000%	3	3	-90.980%