Dark

MSFT20261218P450
MSFT Dec 18 2026 450.00 Put (MSFT261218P00450000)
option OPRA

EOD

Aug 3, 2026

20.60-25.846%(-7.18)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	23.0000	23.0000	19.9500	20.6000	-25.846%	346	2,648	0.000%
2026-07-31	30.0000	32.5400	27.7800	27.7800	-16.577%	113	2,635	-25.846%
2026-07-30	42.4900	42.4900	30.9800	33.3000	-48.887%	458	2,632	-38.138%
2026-07-29	67.8700	67.8700	65.1500	65.1500	-6.528%	9	2,586	-68.381%
2026-07-28	69.7000	69.7000	69.7000	69.7000	-2.408%	3	2,592	-70.445%
2026-07-27	71.0000	72.4500	71.0000	71.4200	-7.845%	19	2,595	-71.157%
2026-07-24	79.1300	79.3600	77.5000	77.5000	-4.001%	13	2,600	-73.419%
2026-07-23	80.7300	80.7300	80.7300	80.7300	+7.211%	1	2,598	-74.483%
2026-07-22	75.0000	75.3000	75.0000	75.3000	+9.927%	2	2,599	-72.643%
2026-07-21	68.5000	68.5000	68.5000	68.5000	+4.421%	1	2,598	-69.927%
2026-07-20	74.5500	74.5500	65.6000	65.6000	-8.902%	2	2,597	-68.598%
2026-07-17	72.7000	72.7000	72.0100	72.0100	+11.384%	2	2,599	-71.393%
2026-07-16	71.0000	71.0000	64.6500	64.6500	-8.467%	7	2,599	-68.136%
2026-07-15	70.6300	70.6300	70.6300	70.6300	-9.980%	2	2,597	-70.834%
2026-07-09	84.0500	84.0500	78.4600	78.4600	+1.764%	31	2,598	-73.745%
2026-07-06	78.7500	78.7500	77.1000	77.1000	+3.075%	5	2,623	-73.281%
2026-07-02	75.5000	75.5000	74.8000	74.8000	-4.738%	4	2,625	-72.460%
2026-07-01	84.5100	84.5100	78.5200	78.5200	-11.726%	8	2,625	-73.765%
2026-06-30	88.9500	88.9500	88.9500	88.9500	-1.057%	1	2,619	-76.841%
2026-06-29	89.9000	89.9000	89.9000	89.9000	-0.663%	2	2,621	-77.086%
2026-06-26	97.0000	97.0000	90.5000	90.5000	-12.939%	7	2,621	-77.238%
2026-06-25	95.8400	104.7000	95.8400	103.9500	+18.678%	34	2,627	-80.183%
2026-06-24	85.4000	87.5900	85.4000	87.5900	+4.961%	2	2,627	-76.481%
2026-06-23	86.3000	86.3800	83.4500	83.4500	-6.999%	20	2,627	-75.315%
2026-06-22	85.0500	89.7300	85.0500	89.7300	+12.163%	15	2,618	-77.042%
2026-06-17	75.0000	80.0000	75.0000	80.0000	+12.233%	10	2,622	-74.250%
2026-06-16	71.7500	71.7500	71.2800	71.2800	+6.707%	12	2,622	-71.100%
2026-06-15	68.7000	68.7500	66.8000	66.8000	-9.730%	94	2,604	-69.162%
2026-06-12	74.7500	74.7500	74.0000	74.0000	-4.578%	16	2,564	-72.162%
2026-06-11	70.0400	77.5500	70.0000	77.5500	+14.668%	20	2,548	-73.436%
2026-06-10	65.3000	67.6900	65.3000	67.6300	+3.568%	3	2,534	-69.540%
2026-06-09	60.0000	67.1500	59.5000	65.3000	+10.211%	30	2,535	-68.453%
2026-06-08	58.5000	60.7500	58.5000	59.2500	+5.653%	4	2,540	-65.232%
2026-06-05	52.1900	56.0800	52.1900	56.0800	+12.003%	5	2,538	-63.267%
2026-06-04	49.0800	50.0700	49.0400	50.0700	-2.016%	90	2,541	-58.858%
2026-06-03	46.0000	51.5000	46.0000	51.1000	+14.961%	127	2,556	-59.687%
2026-06-02	40.2300	44.4500	40.2300	44.4500	+25.565%	31	2,466	-53.656%
2026-06-01	34.6400	36.7500	34.0000	35.4000	-11.500%	331	2,460	-41.808%
2026-05-29	46.3900	46.3900	40.0000	40.0000	-18.848%	350	2,570	-48.500%
2026-05-28	54.9000	54.9000	49.2500	49.2900	-13.069%	34	2,287	-58.207%
2026-05-27	56.7100	56.7100	56.6000	56.7000	+3.091%	8	2,290	-63.668%
2026-05-26	54.3000	55.0000	54.3000	55.0000	+2.996%	3	2,289	-62.545%
2026-05-22	53.5500	53.5500	53.4000	53.4000	-0.187%	2	2,287	-61.423%
2026-05-21	50.8500	54.7500	50.8500	53.5000	-0.650%	12	2,288	-61.495%
2026-05-20	55.1000	55.1000	53.7500	53.8500	-0.222%	31	2,288	-61.746%
2026-05-19	49.2500	54.0500	49.2500	53.9700	+3.470%	9	2,262	-61.831%
2026-05-18	53.1700	54.3000	52.1600	52.1600	+3.904%	5	2,262	-60.506%
2026-05-15	56.0000	56.0000	50.2000	50.2000	-17.285%	46	2,262	-58.964%
2026-05-14	63.0700	63.4600	60.5000	60.6900	-2.584%	5	2,261	-66.057%
2026-05-13	63.5000	63.5000	61.2500	62.3000	+6.861%	5	2,259	-66.934%
2026-05-11	60.5800	60.5800	58.2000	58.3000	+5.712%	13	2,259	-64.666%
2026-05-08	55.1500	55.1500	55.1500	55.1500	+9.795%	1	2,266	-62.647%
2026-05-07	48.9500	50.3600	48.9500	50.2300	-10.320%	16	2,267	-58.989%
2026-05-06	59.5300	59.5300	54.0000	56.0100	-1.737%	104	2,267	-63.221%
2026-05-05	57.7500	58.0500	57.0000	57.0000	+3.542%	9	2,325	-63.860%
2026-05-04	53.1000	55.0500	53.1000	55.0500	-2.824%	24	2,331	-62.579%
2026-05-01	57.3000	58.2000	56.6500	56.6500	-5.268%	889	1,534	-63.636%
2026-04-30	64.0000	65.7000	59.8000	59.8000	+8.727%	72	1,534	-65.552%
2026-04-29	53.3300	55.0000	53.3300	55.0000	+3.911%	2	1,523	-62.545%
2026-04-28	53.0000	53.0000	52.9300	52.9300	-2.343%	3	1,524	-61.081%
2026-04-27	56.0900	56.0900	54.2000	54.2000	-2.042%	8	1,527	-61.993%
2026-04-24	56.2500	56.2500	55.0000	55.3300	-4.980%	374	1,524	-62.769%
2026-04-23	55.9200	58.5500	54.1000	58.2300	+20.310%	30	1,213	-64.623%
2026-04-22	51.1900	51.2400	48.4000	48.4000	-6.365%	17	1,206	-57.438%
2026-04-21	52.9000	52.9000	51.6600	51.6900	-6.308%	15	1,195	-60.147%
2026-04-20	55.0000	55.1700	55.0000	55.1700	+2.968%	2	1,195	-62.661%
2026-04-17	52.8100	53.8500	51.1000	53.5800	-6.443%	88	1,196	-61.553%
2026-04-16	57.7500	58.9700	56.4500	57.2700	-4.867%	10	1,223	-64.030%
2026-04-15	62.7000	63.0000	60.2000	60.2000	-18.813%	14	1,220	-65.781%
2026-04-14	74.1500	74.1500	74.1500	74.1500	-6.964%	1	1,226	-72.218%
2026-04-13	80.3500	80.3500	79.7000	79.7000	-8.391%	2	1,225	-74.153%
2026-04-10	87.0000	87.0000	87.0000	87.0000	-0.571%	1	1,225	-76.322%
2026-04-09	87.5000	87.5000	87.5000	87.5000	+2.375%	2	1,225	-76.457%
2026-04-08	79.6000	85.4700	79.6000	85.4700	-0.210%	5	1,225	-75.898%
2026-04-01	85.6500	85.6500	85.6500	85.6500	-1.040%	20	1,224	-75.949%
2026-03-31	91.6300	93.0500	86.5500	86.5500	-12.523%	44	1,224	-76.199%
2026-03-30	95.2800	98.9400	92.5500	98.9400	+0.795%	25	1,210	-79.179%
2026-03-27	94.3500	98.1600	94.3500	98.1600	+10.416%	25	1,224	-79.014%
2026-03-26	88.9000	88.9000	88.9000	88.9000	+2.514%	3	1,225	-76.828%
2026-03-25	83.0900	86.9700	82.9400	86.7200	+2.276%	29	1,228	-76.245%
2026-03-24	85.1200	85.1900	84.6600	84.7900	+8.455%	10	1,232	-75.705%
2026-03-23	78.3000	78.3000	75.5000	78.1800	-2.640%	4	1,227	-73.651%
2026-03-20	78.0000	80.3000	77.7200	80.3000	+10.030%	7	1,228	-74.346%
2026-03-19	72.4400	72.9800	72.4400	72.9800	+0.565%	3	1,224	-71.773%
2026-03-18	69.9000	72.5700	69.8000	72.5700	+8.394%	152	1,226	-71.614%
2026-03-17	66.9500	67.4000	66.9500	66.9500	-1.414%	9	1,226	-69.231%
2026-03-16	67.9100	67.9100	67.9100	67.9100	-5.484%	20	1,224	-69.666%
2026-03-13	71.8500	71.8500	71.8500	71.8500	+9.427%	25	1,234	-71.329%
2026-03-11	65.6600	65.6600	65.6600	65.6600	-0.965%	1	1,209	-68.626%
2026-03-10	67.3000	67.3000	65.9500	66.3000	-0.226%	82	1,208	-68.929%
2026-03-09	67.7500	68.3500	65.2500	66.4500	+2.231%	81	1,210	-68.999%
2026-03-06	65.0000	65.0000	63.2000	65.0000	-0.077%	6	1,286	-68.308%
2026-03-05	65.3500	65.3500	65.0500	65.0500	-3.055%	6	1,286	-68.332%
2026-03-04	66.4000	67.1000	65.2000	67.1000	+0.224%	12	1,281	-69.300%
2026-03-03	72.9600	73.6000	66.9500	66.9500	-5.505%	71	1,281	-69.231%
2026-03-02	74.8100	74.8100	69.4500	70.8500	+3.205%	29	1,295	-70.924%
2026-02-26	66.1400	68.9800	66.1400	68.6500	-2.541%	40	1,303	-69.993%
2026-02-25	73.2000	73.2000	69.2000	70.4400	-7.753%	5	1,283	-70.755%
2026-02-24	77.5000	77.5000	76.0900	76.3600	-0.079%	28	1,283	-73.023%
2026-02-23	77.0900	77.3800	76.4200	76.4200	+6.360%	6	1,275	-73.044%
2026-02-20	71.8500	71.8500	71.8500	71.8500	+2.190%	2	1,277	-71.329%
2026-02-19	67.7300	70.3100	67.7300	70.3100	+1.899%	33	1,276	-70.701%
2026-02-18	69.3900	69.3900	67.3600	69.0000	-2.556%	57	1,261	-70.145%
2026-02-17	71.3000	71.3000	70.8100	70.8100	+5.924%	4	1,232	-70.908%
2026-02-13	66.8500	66.8500	66.8500	66.8500	-1.401%	5	1,231	-69.185%
2026-02-12	67.5000	68.2000	67.5000	67.8000	+1.497%	31	1,231	-69.617%
2026-02-11	65.7000	66.8000	65.7000	66.8000	+18.230%	2	1,225	-69.162%
2026-02-10	56.6200	56.6200	56.5000	56.5000	-6.766%	12	1,225	-63.540%
2026-02-09	67.1400	67.1400	59.7600	60.6000	-12.225%	164	1,220	-66.007%
2026-02-06	72.2200	72.2200	67.3100	69.0400	-5.837%	73	1,283	-70.162%
2026-02-05	65.0100	74.0600	64.8500	73.3200	+24.567%	58	1,248	-71.904%
2026-02-04	57.5000	58.8600	57.1000	58.8600	-4.742%	16	1,250	-65.002%
2026-02-03	55.0700	61.7900	55.0000	61.7900	+16.212%	65	1,248	-66.661%
2026-02-02	50.4000	54.0500	50.4000	53.1700	+1.180%	14	1,215	-61.256%
2026-01-30	49.5600	52.5500	47.3000	52.5500	+3.039%	68	1,211	-60.799%
2026-01-29	49.2500	55.5000	49.2500	51.0000	+62.679%	21	1,189	-59.608%
2026-01-28	30.7100	31.3500	30.7100	31.3500	+3.261%	12	1,179	-34.290%
2026-01-27	32.2000	32.2300	30.1000	30.3600	-10.706%	41	1,187	-32.148%
2026-01-26	36.0000	36.0000	33.5400	34.0000	-4.628%	5	1,175	-39.412%
2026-01-23	36.7000	36.7000	34.5000	35.6500	-12.170%	62	1,174	-42.216%
2026-01-22	41.9200	43.5000	40.5800	40.5900	-8.519%	60	1,175	-49.249%
2026-01-21	41.7000	46.3600	40.3200	44.3700	+12.757%	52	1,167	-53.572%
2026-01-20	39.4400	40.1900	37.6300	39.3500	+8.462%	311	1,157	-47.649%
2026-01-16	39.0000	39.0000	36.2000	36.2800	-3.639%	35	1,241	-43.219%
2026-01-15	37.5900	37.6500	37.5900	37.6500	-2.208%	6	1,241	-45.286%
2026-01-14	34.8000	38.7500	34.8000	38.5000	+12.738%	164	1,236	-46.494%
2026-01-13	33.2200	35.0000	33.2200	34.1500	+13.267%	27	1,270	-39.678%
2026-01-12	30.3500	30.4500	29.8600	30.1500	-2.110%	21	1,256	-31.675%
2026-01-09	32.2500	33.3700	30.5500	30.8000	-3.114%	29	1,257	-33.117%
2026-01-08	32.0000	32.0000	31.6900	31.7900	+15.265%	211	1,262	-35.200%
2026-01-07	27.5800	27.5800	27.5800	27.5800	-11.461%	5	1,312	-25.308%
2026-01-06	33.4000	33.4000	31.1400	31.1500	-4.036%	18	1,317	-33.868%
2026-01-05	33.5000	34.4200	31.8500	32.4600	-4.670%	17	1,315	-36.537%
2026-01-02	31.0000	34.3100	30.5100	34.0500	+21.607%	32	1,305	-39.501%
2025-12-30	27.8000	28.0000	27.8000	28.0000	-3.912%	5	1,293	-26.429%
2025-12-29	29.6500	29.6500	29.1200	29.1400	+1.888%	4	1,292	-29.307%
2025-12-26	28.8200	28.8200	28.6000	28.6000	+0.316%	5	1,293	-27.972%
2025-12-24	29.4000	29.4000	28.4900	28.5100	-1.452%	5	1,289	-27.745%
2025-12-23	30.0000	30.0000	28.8500	28.9300	-3.887%	47	1,289	-28.794%
2025-12-22	30.3000	30.3000	29.9300	30.1000	-4.897%	12	1,294	-31.561%
2025-12-19	30.6500	31.6500	30.6500	31.6500	+1.345%	59	1,284	-34.913%
2025-12-18	30.6500	31.2300	30.1300	31.2300	-4.932%	8	1,313	-34.038%
2025-12-17	33.1000	34.0000	32.8500	32.8500	-4.227%	4	1,306	-37.291%
2025-12-16	35.0200	35.0200	34.3000	34.3000	0.000%	6	1,307	-39.942%
2025-12-15	35.6000	35.6000	34.3000	34.3000	0.000%	6	1,308	-39.942%
2025-12-12	34.8500	35.6000	34.0000	34.3000	+6.061%	13	1,307	-39.942%
2025-12-11	34.6000	35.0000	32.3400	32.3400	-7.176%	21	1,296	-36.302%
2025-12-10	34.0000	35.2000	33.3500	34.8400	+14.417%	73	1,296	-40.873%
2025-12-09	30.7500	30.7500	30.4500	30.4500	+1.096%	2	1,266	-32.348%
2025-12-08	30.7600	30.7600	30.1200	30.1200	-8.450%	2	1,264	-31.607%
2025-12-05	33.5000	34.0000	32.9000	32.9000	-3.235%	9	1,263	-37.386%
2025-12-04	34.5000	34.9500	34.0000	34.0000	+3.030%	12	1,261	-39.412%
2025-12-03	34.6000	34.9700	32.2000	33.0000	+10.738%	50	1,257	-37.576%
2025-12-02	30.1000	30.1000	29.8000	29.8000	-3.871%	3	1,234	-30.872%
2025-12-01	30.5900	31.0000	30.5900	31.0000	+4.377%	2	1,232	-33.548%
2025-11-28	31.3200	31.3300	29.7000	29.7000	-6.161%	6	1,230	-30.640%
2025-11-26	32.2600	32.2600	31.3500	31.6500	-7.726%	12	1,229	-34.913%
2025-11-25	37.1100	37.2500	34.3000	34.3000	-1.295%	7	1,229	-39.942%
2025-11-24	35.9500	35.9500	34.7500	34.7500	-6.106%	4	1,225	-40.719%
2025-11-21	38.8600	39.0200	36.8300	37.0100	+2.806%	10	1,223	-44.339%
2025-11-20	29.6500	36.3500	29.6500	36.0000	+5.882%	31	1,220	-42.778%
2025-11-19	30.5500	34.0000	30.5500	34.0000	+8.626%	7	1,226	-39.412%
2025-11-18	32.0000	33.5500	31.3000	31.3000	+13.201%	26	1,223	-34.185%
2025-11-17	27.3000	27.6500	26.5000	27.6500	+3.172%	15	1,210	-25.497%
2025-11-14	30.3900	30.3900	26.8000	26.8000	-5.965%	4	1,209	-23.134%
2025-11-13	25.5500	28.5000	25.5000	28.5000	+8.779%	19	1,210	-27.719%
2025-11-12	25.9500	28.8000	25.9500	26.2000	-2.019%	21	1,208	-21.374%
2025-11-10	28.0000	28.1500	26.7300	26.7400	-12.471%	19	1,209	-22.962%
2025-11-07	30.6000	31.3300	30.4500	30.5500	+3.559%	117	1,161	-32.570%
2025-11-06	28.1500	30.2500	28.1500	29.5000	+14.341%	75	1,169	-30.169%
2025-11-05	25.5000	26.4200	25.5000	25.8000	+1.896%	10	1,164	-20.155%
2025-11-04	25.9600	25.9600	25.3200	25.3200	+2.927%	3	1,155	-18.641%
2025-11-03	23.5000	24.6000	23.5000	24.6000	-2.381%	52	1,105	-16.260%
2025-10-31	22.7700	25.2000	22.7700	25.2000	+6.780%	5	1,105	-18.254%
2025-10-30	22.6500	23.6000	21.6500	23.6000	+10.539%	25	1,102	-12.712%
2025-10-29	21.2000	21.3500	21.2000	21.3500	+5.172%	11	1,104	-3.513%
2025-10-28	18.6600	20.3000	18.6500	20.3000	-2.404%	16	1,103	+1.478%
2025-10-27	21.0500	21.4500	20.8000	20.8000	-8.370%	37	1,092	-0.962%
2025-10-24	22.7000	22.7000	22.7000	22.7000	-0.960%	1	1,092	-9.251%
2025-10-23	22.9200	22.9200	22.9200	22.9200	+2.003%	10	1,091	-10.122%
2025-10-22	22.6500	22.6500	22.4700	22.4700	-5.786%	12	1,096	-8.322%
2025-10-21	24.1500	24.1500	23.8500	23.8500	-1.406%	201	1,291	-13.627%
2025-10-20	23.9100	24.1900	23.9100	24.1900	-6.422%	2	1,270	-14.841%
2025-10-15	24.9500	25.8500	24.9500	25.8500	-1.524%	20	1,270	-20.309%
2025-10-14	26.6300	26.7100	26.2500	26.2500	+1.744%	3	1,275	-21.524%
2025-10-13	24.9200	25.8000	24.9200	25.8000	-1.112%	7	1,274	-20.155%
2025-10-10	25.0000	26.0900	25.0000	26.0900	+7.014%	13	1,267	-21.043%
2025-10-09	23.1500	24.3800	23.0000	24.3800	+9.820%	6	1,256	-15.505%
2025-10-08	22.4000	22.4000	22.2000	22.2000	-4.516%	4	1,252	-7.207%
2025-10-07	23.2500	23.2500	23.2500	23.2500	-3.727%	1	1,248	-11.398%
2025-10-06	22.8500	24.1500	21.4200	24.1500	0.000%	51	1,248	-14.700%
2025-10-02	23.5000	24.1500	23.5000	24.1500	+5.183%	5	1,251	-14.700%
2025-10-01	23.4000	23.4000	22.9600	22.9600	-0.606%	11	1,251	-10.279%
2025-09-30	22.9000	23.1000	22.9000	23.1000	-5.753%	12	1,250	-10.823%
2025-09-26	24.9500	24.9500	24.4600	24.5100	-3.694%	17	1,240	-15.953%
2025-09-24	25.5000	25.5000	25.2300	25.4500	+4.090%	4	1,238	-19.057%
2025-09-23	24.4500	24.4500	24.4500	24.4500	+1.833%	22	1,260	-15.746%
2025-09-22	23.2500	24.0100	23.2500	24.0100	+0.376%	5	1,238	-14.202%
2025-09-19	23.9200	23.9200	23.9200	23.9200	-3.509%	1	1,236	-13.880%
2025-09-17	24.7900	24.7900	24.7900	24.7900	+1.184%	1	1,237	-16.902%
2025-09-15	24.5900	24.5900	24.5000	24.5000	-0.407%	18	1,236	-15.918%
2025-09-12	24.6000	24.6000	24.6000	24.6000	-8.414%	1	1,234	-16.260%
2025-09-11	26.3200	26.8600	26.3200	26.8600	-0.739%	6	1,234	-23.306%
2025-09-10	26.3600	27.1400	26.1000	27.0600	-0.221%	25	1,238	-23.873%
2025-09-09	27.1200	27.1200	27.1200	27.1200	-0.913%	1	1,246	-24.041%
2025-09-08	26.6900	27.5100	26.6900	27.3700	-4.634%	244	1,246	-24.735%
2025-09-05	27.5800	28.7000	27.5800	28.7000	+11.717%	3	1,045	-28.223%
2025-09-04	25.2600	25.7100	25.2600	25.6900	-3.093%	7	1,045	-19.813%
2025-09-03	26.3600	26.5100	26.3600	26.5100	-3.600%	2	1,045	-22.293%
2025-09-02	27.5000	27.5000	27.5000	27.5000	+7.801%	1	1,044	-25.091%
2025-08-29	26.0000	26.0000	25.5100	25.5100	+4.122%	7	1,044	-19.247%
2025-08-28	24.7500	24.7500	24.5000	24.5000	-10.256%	10	1,044	-15.918%
2025-08-26	26.0100	27.3000	25.8700	27.3000	+6.599%	24	1,044	-24.542%
2025-08-25	25.5100	25.6100	25.5100	25.6100	-3.794%	5	1,043	-19.563%
2025-08-20	26.6200	26.6200	26.6200	26.6200	+2.820%	1	1,042	-22.615%
2025-08-19	25.7700	25.8900	25.7700	25.8900	+11.355%	5	1,042	-20.433%
2025-08-15	23.2500	23.2500	23.2500	23.2500	-0.980%	1	1,045	-11.398%
2025-08-14	22.7000	23.4800	22.6500	23.4800	+2.578%	4	1,045	-12.266%
2025-08-13	22.0600	22.8900	22.0600	22.8900	+7.263%	2	1,043	-10.004%
2025-08-12	21.9300	21.9300	21.3400	21.3400	-7.096%	4	1,043	-3.468%
2025-08-08	22.9700	22.9700	22.9700	22.9700	+0.525%	4	1,044	-10.318%
2025-08-06	22.8500	22.8600	22.8500	22.8500	+3.864%	3	1,044	-9.847%
2025-08-05	21.7000	22.0000	21.7000	22.0000	+7.579%	21	1,047	-6.364%
2025-08-04	21.7100	21.7100	20.4500	20.4500	-13.053%	3	1,067	+0.733%
2025-08-01	23.5200	23.5200	23.5200	23.5200	+23.789%	2	1,068	-12.415%
2025-07-31	19.0000	19.0000	19.0000	19.0000	-23.077%	1	1,066	+8.421%
2025-07-29	25.0000	25.0000	24.7000	24.7000	-1.002%	82	1,066	-16.599%
2025-07-28	25.1500	25.1500	24.9500	24.9500	-3.107%	7	1,145	-17.435%
2025-07-18	25.6800	25.7500	25.6800	25.7500	+0.586%	2	1,145	-20.000%
2025-07-17	25.6000	25.6000	25.6000	25.6000	-3.759%	1	1,146	-19.531%
2025-07-15	26.7000	26.7000	26.6000	26.6000	-4.213%	3	1,146	-22.556%
2025-07-11	27.6500	27.7700	27.6500	27.7700	-3.910%	3	1,143	-25.819%
2025-07-10	28.9000	28.9000	28.9000	28.9000	+7.236%	2	1,145	-28.720%
2025-07-09	26.9500	26.9500	26.9500	26.9500	-8.365%	15	1,143	-23.562%
2025-07-08	29.4300	29.4300	29.4100	29.4100	-0.474%	5	1,143	-29.956%
2025-07-07	29.5000	30.0100	29.5000	29.5500	+1.546%	263	1,139	-30.288%
2025-07-03	29.5200	29.5200	29.1000	29.1000	-7.472%	2	1,251	-29.210%
2025-07-02	31.0000	31.4500	31.0000	31.4500	+2.443%	3	1,251	-34.499%
2025-06-30	30.7000	30.7000	30.7000	30.7000	-2.385%	7	1,248	-32.899%
2025-06-27	31.4500	31.4500	31.4500	31.4500	+1.452%	10	1,241	-34.499%
2025-06-26	31.0000	31.0000	31.0000	31.0000	-4.025%	1	1,251	-33.548%
2025-06-25	31.8000	32.3000	31.8000	32.3000	-0.278%	2	1,252	-36.223%
2025-06-24	32.3900	32.3900	32.3900	32.3900	-9.399%	1	1,251	-36.400%
2025-06-20	35.7500	35.7500	35.7500	35.7500	-1.786%	10	1,250	-42.378%
2025-06-18	36.4000	36.4000	36.4000	36.4000	-0.709%	15	1,250	-43.407%
2025-06-16	36.6600	36.6600	36.6600	36.6600	-0.027%	10	1,250	-43.808%
2025-06-12	36.6800	36.6800	36.6700	36.6700	-0.407%	3	1,240	-43.823%
2025-06-11	36.8200	36.8200	36.8200	36.8200	-2.179%	1	1,242	-44.052%
2025-06-09	38.4500	38.4500	37.6400	37.6400	-0.555%	2	1,241	-45.271%
2025-06-06	37.8500	37.8500	37.8500	37.8500	-3.690%	48	1,241	-45.575%
2025-06-05	38.8800	39.3000	38.8800	39.3000	-3.558%	14	1,265	-47.583%
2025-06-04	41.3400	41.3400	40.7500	40.7500	-1.212%	6	1,271	-49.448%
2025-06-03	42.4000	42.4000	41.2500	41.2500	-2.597%	30	1,271	-50.061%
2025-06-02	42.3500	42.3500	42.3500	42.3500	-3.355%	5	1,270	-51.358%
2025-05-30	43.8200	43.8200	43.8200	43.8200	-1.815%	2	1,275	-52.990%
2025-05-27	44.5600	44.6300	44.5600	44.6300	-1.436%	55	1,275	-53.843%
2025-05-22	45.2800	45.2800	45.2800	45.2800	-1.864%	1	1,330	-54.505%
2025-05-21	44.5600	46.1400	44.5600	46.1400	+5.031%	2	1,329	-55.353%
2025-05-19	43.9300	43.9300	43.9300	43.9300	-3.620%	1	1,328	-53.107%
2025-05-15	45.5800	45.5800	45.5800	45.5800	-5.180%	1	1,327	-54.805%
2025-05-12	50.1600	50.1600	47.8000	48.0700	-9.473%	86	1,328	-57.146%
2025-05-09	53.1000	53.1000	53.1000	53.1000	+0.702%	20	1,343	-61.205%
2025-05-08	52.7300	52.7300	52.7300	52.7300	-6.091%	10	1,343	-60.933%
2025-05-07	56.1500	56.4500	55.9000	56.1500	+0.898%	53	1,343	-63.313%
2025-05-06	55.8000	55.8000	55.6500	55.6500	+3.631%	50	1,343	-62.983%
2025-05-05	53.3500	53.7000	53.3500	53.7000	-1.612%	6	1,343	-61.639%
2025-05-02	54.2500	55.1500	53.4500	54.5800	-4.913%	78	1,343	-62.257%
2025-05-01	57.4500	57.7500	56.5500	57.4000	-33.795%	50	1,346	-64.111%
2025-04-23	86.7000	86.7000	86.7000	86.7000	-3.150%	2	1,351	-76.240%
2025-04-17	89.5200	89.5200	89.5200	89.5200	+5.641%	1	1,348	-76.988%
2025-04-11	84.7400	84.7400	84.7400	84.7400	+7.771%	4	1,348	-75.690%
2025-04-09	84.2000	84.2000	78.6300	78.6300	-21.189%	16	1,347	-73.801%
2025-04-08	99.7700	99.7700	99.7700	99.7700	-4.881%	91	1,347	-79.353%
2025-04-07	104.8900	104.8900	104.8900	104.8900	+5.079%	1	1,347	-80.360%
2025-04-04	95.7500	99.8200	95.7500	99.8200	+22.343%	4	1,348	-79.363%
2025-04-02	81.6900	81.6900	81.5900	81.5900	-8.171%	2	1,349	-74.752%
2025-03-31	91.2000	91.2000	88.8500	88.8500	+20.068%	4	1,349	-76.815%
2025-03-27	75.2700	75.3500	74.0000	74.0000	+3.107%	48	1,350	-72.162%
2025-03-25	71.7600	71.7700	71.7600	71.7700	-1.887%	3	1,334	-71.297%
2025-03-24	73.2800	73.3000	73.1500	73.1500	-13.247%	7	1,334	-71.839%
2025-03-11	82.5500	85.5500	82.5500	84.3200	+0.765%	66	1,332	-75.569%
2025-03-10	83.9000	83.9000	83.6800	83.6800	+6.193%	31	1,381	-75.382%
2025-03-07	79.2900	80.1000	77.9500	78.8000	+8.093%	176	1,382	-73.858%
2025-03-06	70.7500	73.0600	70.7000	72.9000	+2.748%	58	1,401	-71.742%
2025-03-05	74.7500	74.8100	70.9000	70.9500	-3.797%	133	1,401	-70.965%
2025-03-03	73.8400	73.9000	73.7000	73.7500	+4.610%	16	1,412	-72.068%
2025-02-24	70.5000	70.5000	70.5000	70.5000	+17.207%	100	1,406	-70.780%
2025-02-20	60.7800	60.9500	60.1000	60.1500	-7.901%	74	1,493	-65.752%
2025-02-13	65.3100	65.3100	65.3100	65.3100	+0.865%	10	1,483	-68.458%
2025-02-12	64.8400	64.8400	64.7500	64.7500	+3.023%	2	1,483	-68.185%
2025-02-10	63.4500	63.5500	62.8500	62.8500	+1.371%	60	1,483	-67.224%
2025-01-31	61.5500	62.0000	60.3500	62.0000	-0.161%	64	1,491	-66.774%
2025-01-30	60.7100	62.1000	60.7100	62.1000	+26.916%	87	1,489	-66.828%
2025-01-28	50.8100	50.8100	48.9300	48.9300	-0.670%	2	1,502	-57.899%
2025-01-24	49.2600	49.2600	49.2600	49.2600	-12.891%	80	1,502	-58.181%
2025-01-07	56.6500	56.6500	56.5500	56.5500	-5.038%	2	1,462	-63.572%
2025-01-02	59.5500	59.5500	59.5500	59.5500	+0.506%	1	1,461	-65.407%
2024-12-31	59.2500	59.2500	59.2500	59.2500	+3.259%	1	1,460	-65.232%
2024-12-30	57.9000	58.0300	57.3800	57.3800	+14.189%	14	1,460	-64.099%
2024-12-16	50.2500	50.2500	50.2500	50.2500	+4.906%	3	1,456	-59.005%
2024-12-12	48.8500	48.8500	47.9000	47.9000	-7.760%	192	1,456	-56.994%
2024-12-10	49.6500	51.9300	49.6500	51.9300	+2.325%	4	1,607	-60.331%
2024-12-09	49.9000	50.7600	49.9000	50.7500	-1.647%	17	1,604	-59.409%
2024-12-06	51.7000	51.7000	51.6000	51.6000	-10.026%	4	1,606	-60.078%
2024-11-26	57.3500	57.3500	57.3500	57.3500	-10.166%	80	1,607	-64.080%
2024-11-19	64.1000	64.2000	63.8400	63.8400	+10.968%	8	1,607	-67.732%
2024-11-14	57.5300	57.5300	57.5300	57.5300	-1.792%	1	1,603	-64.193%
2024-11-13	56.6300	58.5800	56.6300	58.5800	+1.000%	29	1,604	-64.834%
2024-11-12	58.0000	58.0000	58.0000	58.0000	-4.448%	1	1,592	-64.483%
2024-11-11	60.7000	60.7000	60.7000	60.7000	+2.103%	1	1,591	-66.063%
2024-11-08	59.4500	59.4500	59.4500	59.4500	+0.118%	4	1,592	-65.349%
2024-10-25	59.3800	59.3800	59.3800	59.3800	-9.274%	12	1,594	-65.308%
2024-10-11	67.0700	67.1000	65.4500	65.4500	-1.579%	400	1,594	-68.526%
2024-10-10	66.5000	66.5000	66.5000	66.5000	+0.499%	1	1,394	-69.023%
2024-10-04	66.1700	66.1700	66.1700	66.1700	+9.101%	2	1,395	-68.868%
2024-09-25	60.6500	60.6500	60.6500	60.6500	-1.686%	1	1,395	-66.035%
2024-09-24	61.4000	61.9000	61.4000	61.6900	+4.030%	4	1,396	-66.607%
2024-09-23	59.3000	59.3000	59.3000	59.3000	-1.821%	8	1,401	-65.261%
2024-09-17	60.4000	60.4000	60.4000	60.4000	-3.714%	1	1,400	-65.894%
2024-09-16	62.7300	62.7300	62.7300	62.7300	-12.437%	1	1,401	-67.161%
2024-09-11	71.6400	71.6400	71.6400	71.6400	+8.250%	1	1,401	-71.245%
2024-09-03	66.1800	66.1800	66.1800	66.1800	-3.387%	1	1,402	-68.873%
2024-08-26	68.7500	68.7500	68.5000	68.5000	+0.587%	3	1,401	-69.927%
2024-08-22	63.5500	68.1000	63.5500	68.1000	+4.368%	5	1,398	-69.750%
2024-08-19	66.1300	66.1300	65.2500	65.2500	-1.584%	44	1,393	-68.429%
2024-08-16	66.9000	66.9000	66.2500	66.3000	+1.376%	16	1,373	-68.929%
2024-08-15	65.5000	65.6700	65.4000	65.4000	-3.965%	41	1,371	-68.502%
2024-08-14	68.2000	68.2000	68.1000	68.1000	-2.296%	2	1,369	-69.750%
2024-08-13	69.8500	69.9200	69.7000	69.7000	-6.065%	4	1,368	-70.445%
2024-08-12	74.3500	74.3500	74.2000	74.2000	-11.084%	2	1,366	-72.237%
2024-08-05	88.4500	89.5000	83.4500	83.4500	+10.603%	5	1,367	-75.315%
2024-08-02	75.4500	75.4500	75.4000	75.4500	+12.612%	16	1,371	-72.697%
2024-08-01	67.1000	67.3000	63.7000	67.0000	+4.933%	14	1,363	-69.254%
2024-07-30	63.8500	63.8500	63.8500	63.8500	+0.551%	2	1,361	-67.737%
2024-07-29	63.5000	63.5000	63.5000	63.5000	+0.189%	1	1,360	-67.559%
2024-07-26	63.3800	63.3800	63.3800	63.3800	-1.323%	1	1,360	-67.498%
2024-07-25	67.5900	67.5900	64.2300	64.2300	+11.997%	5	1,361	-67.928%
2024-07-23	55.2400	57.3500	55.2400	57.3500	-1.882%	3	1,361	-64.080%
2024-07-19	58.4500	58.4500	58.4500	58.4500	-1.267%	2	1,360	-64.756%
2024-07-18	60.8000	60.8000	59.2000	59.2000	+4.965%	9	1,359	-65.203%
2024-07-17	56.4000	56.4000	56.4000	56.4000	+0.714%	50	1,362	-63.475%
2024-07-16	54.1700	56.0000	53.7500	56.0000	+4.987%	16	1,312	-63.214%
2024-07-15	52.6900	53.3400	52.6900	53.3400	+1.118%	4	1,312	-61.380%
2024-07-12	52.7500	52.7500	52.7500	52.7500	-1.623%	2	1,308	-60.948%
2024-07-11	51.1700	54.3500	51.1700	53.6200	+6.326%	7	1,307	-61.581%
2024-07-10	49.9700	50.4300	49.9700	50.4300	-1.311%	2	1,304	-59.151%
2024-07-09	49.2800	51.1000	49.2800	51.1000	+5.252%	5	1,302	-59.687%
2024-07-05	48.5500	48.5500	47.9000	48.5500	-3.671%	7	1,298	-57.570%
2024-07-03	50.2500	50.4000	50.1300	50.4000	-1.907%	4	1,300	-59.127%
2024-07-02	51.1000	51.3800	50.7800	51.3800	-1.192%	3	1,300	-59.907%
2024-07-01	53.7000	53.7000	52.0000	52.0000	-0.154%	11	1,297	-60.385%
2024-06-28	52.0800	52.3000	52.0800	52.0800	+3.952%	5	1,293	-60.445%
2024-06-27	52.2200	52.2200	50.0500	50.1000	-5.203%	5	1,290	-58.882%
2024-06-26	54.0500	54.0500	52.8500	52.8500	-3.116%	3	1,288	-61.022%
2024-06-25	54.5500	54.5500	54.5500	54.5500	+0.368%	2	1,289	-62.236%
2024-06-21	55.3300	55.3300	54.3500	54.3500	-2.072%	11	1,287	-62.098%
2024-06-18	54.8200	55.5000	54.8200	55.5000	+3.256%	2	1,280	-62.883%
2024-06-17	54.7600	54.7600	53.7500	53.7500	-4.512%	3	1,280	-61.674%
2024-06-14	56.2900	56.2900	56.2900	56.2900	+0.374%	2	1,277	-63.404%
2024-06-12	58.0000	58.0000	56.0800	56.0800	-6.377%	11	1,278	-63.267%
2024-06-11	60.2200	60.2200	59.9000	59.9000	-0.498%	2	1,282	-65.609%
2024-06-07	61.5200	61.5200	60.2000	60.2000	-7.484%	2,002	1,280	-65.781%
2024-05-30	63.1700	65.0700	63.1700	65.0700	+10.871%	2	280	-68.342%
2024-05-23	59.5000	59.6500	58.6900	58.6900	-1.774%	20	285	-64.900%
2024-05-22	59.3100	59.7500	59.3100	59.7500	-4.093%	11	285	-65.523%
2024-05-20	63.0000	63.0000	62.0000	62.3000	-4.154%	19	274	-66.934%
2024-05-17	64.0500	65.0700	63.8500	65.0000	+3.768%	122	286	-68.308%
2024-05-16	62.5900	62.6400	62.5900	62.6400	-0.729%	36	307	-67.114%
2024-05-15	63.1000	63.1000	63.1000	63.1000	-5.184%	22	281	-67.353%
2024-05-14	67.0000	68.2700	66.5000	66.5500	-1.114%	49	281	-69.046%