Dark

MSFT20261218P480
MSFT Dec 18 2026 480.00 Put (MSFT261218P00480000)
option OPRA

EOD

Sep 29, 2026

14.55+1.394%(+0.20)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.2000	16.7000	14.1500	14.5500	+1.394%	52	5,062	0.000%
2026-09-28	16.6500	17.0500	14.2500	14.3500	+6.612%	104	5,055	+1.394%
2026-09-25	15.4500	15.5000	12.9600	13.4600	-27.361%	364	5,063	+8.098%
2026-09-24	20.1500	20.5500	18.5000	18.5300	+2.376%	67	4,873	-21.479%
2026-09-23	17.2100	19.2500	15.9300	18.1000	-2.426%	106	4,914	-19.613%
2026-09-22	17.5000	19.8500	17.5000	18.5500	+2.713%	42	4,926	-21.563%
2026-09-21	19.8500	20.6500	18.0600	18.0600	-12.117%	165	4,916	-19.435%
2026-09-18	20.3000	20.6500	19.5200	20.5500	+5.928%	76	4,888	-29.197%
2026-09-17	19.6000	20.7000	19.4000	19.4000	-15.872%	141	4,889	-25.000%
2026-09-16	22.0000	23.2900	20.8500	23.0600	+16.171%	50	4,798	-36.904%
2026-09-15	19.6500	20.0500	18.5000	19.8500	+14.409%	78	4,794	-26.700%
2026-09-14	20.3500	20.3500	16.4000	17.3500	-14.151%	52	4,809	-16.138%
2026-09-11	20.9500	21.3500	20.1000	20.2100	-14.000%	105	4,798	-28.006%
2026-09-10	24.4500	24.4500	22.2000	23.5000	0.000%	2,669	4,799	-38.085%
2026-09-09	23.3000	23.5000	22.5400	23.5000	+3.982%	68	3,082	-38.085%
2026-09-08	23.1000	23.1000	22.3700	22.6000	+12.718%	132	3,081	-35.619%
2026-09-04	18.9000	20.2400	18.9000	20.0500	+18.289%	198	2,909	-27.431%
2026-09-03	16.9900	17.4100	16.2000	16.9500	-20.235%	76	2,909	-14.159%
2026-09-02	20.9900	22.2000	20.9000	21.2500	+7.595%	47	2,928	-31.529%
2026-09-01	20.3000	20.3500	19.7000	19.7500	+11.268%	48	2,915	-26.329%
2026-08-31	18.2700	18.2700	17.1400	17.7500	+2.188%	44	2,911	-18.028%
2026-08-28	20.1000	20.1000	16.5000	17.3700	-13.625%	71	2,877	-16.235%
2026-08-27	22.5700	22.5700	20.1100	20.1100	-12.831%	49	2,888	-27.648%
2026-08-26	24.3500	24.4500	23.0700	23.0700	-10.581%	61	2,883	-36.931%
2026-08-25	26.7000	26.7000	25.7000	25.8000	-3.731%	355	2,882	-43.605%
2026-08-24	29.2700	29.2700	26.4500	26.8000	-9.673%	49	2,840	-45.709%
2026-08-21	28.9500	30.8500	28.6800	29.6700	-4.690%	44	2,834	-50.961%
2026-08-20	30.0000	31.1300	29.0000	31.1300	+4.815%	38	2,825	-53.261%
2026-08-19	30.5000	30.5000	28.4000	29.7000	-1.656%	37	2,825	-51.010%
2026-08-18	31.0000	31.1000	30.0000	30.2000	-3.975%	32	2,811	-51.821%
2026-08-17	26.6900	32.5500	26.6900	31.4500	+25.050%	96	2,818	-53.736%
2026-08-14	24.9000	25.2900	24.9000	25.1500	-1.566%	29	2,805	-42.147%
2026-08-13	25.2000	26.7500	25.2000	25.5500	-4.307%	47	2,797	-43.053%
2026-08-12	24.7800	27.0000	24.7800	26.7000	+12.801%	96	2,765	-45.506%
2026-08-11	24.5000	25.1700	23.4500	23.6700	-2.392%	411	2,726	-38.530%
2026-08-10	24.4000	24.5000	22.1500	24.2500	-6.659%	88	2,736	-40.000%
2026-08-07	25.8000	26.7500	25.5400	25.9800	-5.801%	142	2,744	-43.995%
2026-08-06	29.8000	30.3500	27.0000	27.5800	-11.032%	105	2,723	-47.244%
2026-08-05	29.2500	32.0500	29.2200	31.0000	+5.442%	87	2,705	-53.065%
2026-08-04	32.8700	32.8700	29.3000	29.4000	-8.837%	53	2,689	-50.510%
2026-08-03	35.0400	35.0400	31.3200	32.2500	-26.403%	107	2,664	-54.884%
2026-07-31	45.0000	46.6900	43.3000	43.8200	-13.296%	17	2,647	-66.796%
2026-07-30	54.5000	55.0200	50.5400	50.5400	-45.515%	18	2,645	-71.211%
2026-07-29	92.7600	92.7600	92.7600	92.7600	+3.090%	1	2,644	-84.314%
2026-07-28	94.2600	94.2600	89.9800	89.9800	-6.534%	2	2,644	-83.830%
2026-07-27	96.2700	96.2700	96.2700	96.2700	-9.025%	5	2,645	-84.886%
2026-07-23	104.9300	105.8200	104.9300	105.8200	+7.323%	28	2,645	-86.250%
2026-07-22	96.6500	98.6000	96.6500	98.6000	+10.675%	6	2,645	-85.243%
2026-07-20	89.0800	89.0900	89.0800	89.0900	+2.097%	2	2,640	-83.668%
2026-07-16	87.5700	87.5700	87.2600	87.2600	-15.536%	7	2,642	-83.326%
2026-07-14	103.3100	103.3100	103.3100	103.3100	+1.673%	50	2,645	-85.916%
2026-07-13	103.1000	103.1000	101.6100	101.6100	-4.511%	4	2,645	-85.681%
2026-07-09	106.4100	106.4100	106.4100	106.4100	+2.376%	59	2,645	-86.326%
2026-07-08	103.6900	103.9400	103.6900	103.9400	+7.188%	21	2,704	-86.002%
2026-07-07	96.9700	96.9700	96.9700	96.9700	-5.772%	1	2,719	-84.995%
2026-07-06	102.9100	102.9100	102.9100	102.9100	+3.417%	20	2,719	-85.861%
2026-07-02	99.5100	99.5100	99.5100	99.5100	-1.378%	50	2,719	-85.378%
2026-07-01	100.9000	100.9000	100.9000	100.9000	-12.352%	1	2,719	-85.580%
2026-06-29	115.1200	115.1200	115.1200	115.1200	+2.329%	22	2,720	-87.361%
2026-06-26	120.2200	121.3300	112.5000	112.5000	-10.997%	25	2,710	-87.067%
2026-06-25	123.6000	131.2200	123.6000	126.4000	+9.494%	68	2,733	-88.489%
2026-06-24	115.4400	115.4400	115.4400	115.4400	+4.546%	5	2,733	-87.396%
2026-06-23	111.1000	111.1000	110.4200	110.4200	-3.021%	12	2,738	-86.823%
2026-06-22	110.8800	115.2300	110.8800	113.8600	+7.415%	3	2,738	-87.221%
2026-06-18	106.0000	106.0000	106.0000	106.0000	+7.082%	1	2,738	-86.274%
2026-06-17	98.9900	98.9900	98.9900	98.9900	+0.142%	21	2,738	-85.302%
2026-06-11	98.7100	98.8500	98.7100	98.8500	+20.549%	19	2,738	-85.281%
2026-06-08	80.4300	82.0000	80.4300	82.0000	+10.008%	6	2,738	-82.256%
2026-06-05	74.5400	74.5400	74.5400	74.5400	+8.375%	10	2,737	-80.480%
2026-06-04	68.7800	68.7800	68.7800	68.7800	-4.605%	5	2,737	-78.846%
2026-06-03	63.1000	72.1000	63.1000	72.1000	+15.545%	5	2,737	-79.820%
2026-06-02	60.0000	62.4000	59.9500	62.4000	+20.696%	129	2,736	-76.683%
2026-06-01	49.2000	52.3500	49.2000	51.7000	-14.333%	95	2,748	-71.857%
2026-05-29	59.3500	60.4500	59.2000	60.3500	-12.915%	213	2,777	-75.891%
2026-05-28	69.4800	69.4800	69.3000	69.3000	-8.816%	12	2,778	-79.004%
2026-05-26	76.0000	76.0000	76.0000	76.0000	+2.219%	10	2,778	-80.855%
2026-05-22	74.7000	74.7000	74.3500	74.3500	-2.556%	2	2,788	-80.430%
2026-05-21	76.3000	76.3000	76.3000	76.3000	+2.251%	1	2,788	-80.931%
2026-05-20	74.6200	74.6200	74.6200	74.6200	+3.352%	1	2,788	-80.501%
2026-05-19	72.2000	72.2000	72.2000	72.2000	+1.547%	2	2,787	-79.848%
2026-05-15	71.1000	71.1000	71.1000	71.1000	-14.337%	1	2,787	-79.536%
2026-05-13	86.5600	86.5600	83.0000	83.0000	+4.141%	15	2,786	-82.470%
2026-05-11	81.1000	81.1000	79.7000	79.7000	+4.786%	2	2,785	-81.744%
2026-05-08	76.0600	76.0600	76.0600	76.0600	+6.586%	10	2,784	-80.870%
2026-05-07	70.2500	71.4200	70.1500	71.3600	-6.536%	9	2,784	-79.610%
2026-05-06	76.3500	76.3500	76.3500	76.3500	-3.598%	12	2,784	-80.943%
2026-05-05	77.6300	79.2000	77.6300	79.2000	+4.169%	4	2,784	-81.629%
2026-05-01	75.6000	76.0300	75.6000	76.0300	-6.147%	2	2,784	-80.863%
2026-04-30	83.5000	86.5600	81.0100	81.0100	+9.503%	32	2,784	-82.039%
2026-04-29	74.6700	74.6700	73.4200	73.9800	+2.821%	13	2,784	-80.333%
2026-04-21	71.8500	71.9500	71.8500	71.9500	-2.215%	2	2,784	-79.778%
2026-04-17	72.0000	73.5800	72.0000	73.5800	-8.992%	255	2,784	-80.226%
2026-04-15	84.5000	84.5000	80.8500	80.8500	-14.126%	2	2,784	-82.004%
2026-04-14	95.5500	95.5500	94.1500	94.1500	-9.515%	4	2,785	-84.546%
2026-04-13	107.1900	107.1900	104.0500	104.0500	-8.688%	11	2,788	-86.016%
2026-04-09	113.9500	113.9500	113.9500	113.9500	+8.856%	15	2,788	-87.231%
2026-04-08	104.6800	104.6800	104.6800	104.6800	-6.536%	1	2,788	-86.100%
2026-04-02	112.0000	112.0000	112.0000	112.0000	+0.152%	1	2,788	-87.009%
2026-04-01	111.7000	111.8400	111.7000	111.8300	-5.173%	8	2,788	-86.989%
2026-03-31	117.9300	117.9300	117.9300	117.9300	-5.505%	15	2,788	-87.662%
2026-03-30	121.1500	124.8000	121.1500	124.8000	+0.808%	14	2,788	-88.341%
2026-03-27	121.8000	124.2000	121.8000	123.8000	+6.266%	21	2,788	-88.247%
2026-03-26	113.7000	116.5000	113.7000	116.5000	+3.602%	7	2,788	-87.511%
2026-03-25	109.1200	112.4500	109.0600	112.4500	+2.600%	94	2,788	-87.061%
2026-03-24	106.3000	109.6000	106.3000	109.6000	+11.791%	3	2,785	-86.724%
2026-03-23	98.0400	98.0400	98.0400	98.0400	-5.367%	1	2,785	-85.159%
2026-03-20	101.7300	103.6000	100.6000	103.6000	+8.086%	9	2,784	-85.956%
2026-03-19	96.5500	96.5500	95.8500	95.8500	+7.685%	54	2,786	-84.820%
2026-03-17	87.1000	89.0100	87.1000	89.0100	-3.018%	4	2,786	-83.654%
2026-03-13	91.7800	91.7800	91.7800	91.7800	+5.616%	1	2,786	-84.147%
2026-03-12	86.9000	86.9000	86.9000	86.9000	-1.059%	2	2,785	-83.257%
2026-03-11	87.8300	87.8300	87.8300	87.8300	+0.377%	10	2,785	-83.434%
2026-03-09	87.5000	87.5000	87.5000	87.5000	-0.872%	1	2,785	-83.371%
2026-03-04	88.2700	88.2700	88.2700	88.2700	+0.650%	1	2,785	-83.516%
2026-03-03	90.1100	90.1100	87.7000	87.7000	-4.435%	3	2,785	-83.409%
2026-03-02	91.7700	91.7700	91.7700	91.7700	-3.217%	1	2,785	-84.145%
2026-02-27	94.8200	94.8200	94.8200	94.8200	+8.082%	1	2,784	-84.655%
2026-02-26	87.7300	87.7300	87.7300	87.7300	-3.805%	2	2,785	-83.415%
2026-02-25	91.4600	91.4600	91.2000	91.2000	-9.443%	2	2,785	-84.046%
2026-02-24	102.4200	102.4300	100.7100	100.7100	-0.484%	23	2,785	-85.553%
2026-02-23	97.9000	101.2000	97.9000	101.2000	+9.702%	2	2,785	-85.623%
2026-02-20	92.2500	92.2500	92.2500	92.2500	+2.843%	7	2,785	-84.228%
2026-02-18	91.1800	91.1800	88.9600	89.7000	-3.982%	3	2,778	-83.779%
2026-02-17	93.4200	93.4200	93.4200	93.4200	+2.851%	3	2,778	-84.425%
2026-02-13	90.8300	90.8300	90.8300	90.8300	+1.328%	1	2,777	-83.981%
2026-02-12	89.6400	89.6400	89.6400	89.6400	+4.781%	1	2,777	-83.768%
2026-02-11	85.5500	85.5500	85.5500	85.5500	+6.313%	1	2,777	-82.992%
2026-02-09	81.8700	81.8700	80.4700	80.4700	-14.539%	2	2,777	-81.919%
2026-02-06	94.1600	94.1600	94.1600	94.1600	-1.814%	1	2,777	-84.548%
2026-02-05	87.8000	95.9000	86.1000	95.9000	+15.542%	322	2,777	-84.828%
2026-02-03	76.0000	83.0000	76.0000	83.0000	+14.325%	13	2,775	-82.470%
2026-02-02	68.8500	72.6000	68.8500	72.6000	+2.254%	22	2,777	-79.959%
2026-01-30	66.6000	71.0000	65.4800	71.0000	-4.583%	4	2,777	-79.507%
2026-01-29	65.0000	75.0000	65.0000	74.4100	+66.614%	102	2,777	-80.446%
2026-01-28	43.9200	44.6800	43.8000	44.6600	+2.502%	16	2,773	-67.421%
2026-01-27	45.0000	45.0000	42.7400	43.5700	-9.229%	82	2,783	-66.605%
2026-01-26	47.1500	48.0000	47.1500	48.0000	-4.000%	4	2,797	-69.688%
2026-01-23	54.6500	54.6500	48.6600	50.0000	-12.511%	28	2,799	-70.900%
2026-01-22	58.1500	58.1500	56.7000	57.1500	-6.511%	32	2,792	-74.541%
2026-01-21	56.5600	61.1500	56.5600	61.1300	+9.808%	4	2,777	-76.198%
2026-01-20	55.4600	55.6700	55.4600	55.6700	+8.837%	4	2,781	-73.864%
2026-01-16	51.1500	51.1500	51.1500	51.1500	-6.746%	16	2,781	-71.554%
2026-01-15	52.9800	54.8500	52.9800	54.8500	+2.256%	15	2,781	-73.473%
2026-01-14	52.0500	53.6400	52.0500	53.6400	+10.370%	158	2,780	-72.875%
2026-01-13	46.0000	49.2000	46.0000	48.6000	+13.155%	16	2,865	-70.062%
2026-01-12	43.1200	43.1200	42.9500	42.9500	+0.187%	3	2,858	-66.123%
2026-01-09	43.1000	43.3500	42.8500	42.8700	-3.446%	12	2,860	-66.060%
2026-01-08	44.4000	44.4000	44.4000	44.4000	+7.506%	100	2,853	-67.230%
2026-01-07	39.2500	41.3000	39.0500	41.3000	-6.455%	51	2,853	-64.770%
2026-01-06	46.3500	46.3500	44.1000	44.1500	-1.889%	7	2,863	-67.044%
2026-01-05	47.8000	47.8000	45.0000	45.0000	-4.357%	5	2,863	-67.667%
2026-01-02	43.1500	48.0000	42.9300	47.0500	+14.616%	44	2,863	-69.075%
2025-12-31	40.4500	41.0500	40.1300	41.0500	+4.453%	14	2,849	-64.555%
2025-12-30	39.8500	39.8500	39.0500	39.3000	-3.321%	8	2,849	-62.977%
2025-12-29	40.1100	41.1600	40.1100	40.6500	+0.619%	9	2,843	-64.207%
2025-12-26	40.5800	40.9000	40.1000	40.4000	+0.899%	19	2,841	-63.985%
2025-12-24	40.5500	40.5500	40.0400	40.0400	-1.258%	10	2,820	-63.661%
2025-12-23	41.5100	41.5100	40.5500	40.5500	-2.990%	12	2,820	-64.118%
2025-12-22	42.9300	42.9300	41.7000	41.8000	-4.238%	14	2,792	-65.191%
2025-12-19	42.2000	43.7000	41.8900	43.6500	+0.576%	46	2,785	-66.667%
2025-12-18	44.3000	44.3000	41.0000	43.4000	-3.577%	71	2,747	-66.475%
2025-12-17	46.4700	46.4700	45.0100	45.0100	-7.100%	20	2,763	-67.674%
2025-12-16	48.4700	48.4700	48.4500	48.4500	+2.151%	2	2,763	-69.969%
2025-12-15	47.4300	47.4300	47.4300	47.4300	+1.022%	3	2,763	-69.323%
2025-12-12	46.8500	48.4000	46.8500	46.9500	+5.081%	20	2,767	-69.010%
2025-12-11	46.5500	46.7400	44.6800	44.6800	-7.110%	7	2,754	-67.435%
2025-12-10	44.8500	48.1000	44.8500	48.1000	+13.390%	40	2,754	-69.751%
2025-12-09	42.8500	42.8500	42.4200	42.4200	-0.539%	2	2,750	-65.700%
2025-12-08	42.8800	42.9500	41.6400	42.6500	-6.037%	17	2,750	-65.885%
2025-12-05	46.1000	46.2300	45.1000	45.3900	-2.492%	21	2,740	-67.944%
2025-12-04	47.7100	47.7100	46.5500	46.5500	-0.129%	3	2,730	-68.743%
2025-12-03	46.5300	46.6100	44.9200	46.6100	+11.909%	12	2,729	-68.784%
2025-12-02	41.3000	41.7500	40.7000	41.6500	+1.834%	7	2,727	-65.066%
2025-11-28	42.0000	42.0500	40.9000	40.9000	-5.717%	21	2,720	-64.425%
2025-11-26	44.5000	44.5000	42.8900	43.3800	-6.185%	9	2,707	-66.459%
2025-11-25	51.4300	51.4300	46.2400	46.2400	-6.906%	11	2,707	-68.534%
2025-11-24	49.6700	49.6700	49.6700	49.6700	+0.526%	1	2,706	-70.707%
2025-11-21	49.9500	52.3500	49.4100	49.4100	+2.129%	12	2,706	-70.553%
2025-11-20	40.9000	48.8500	40.9000	48.3800	+7.535%	10	2,709	-69.926%
2025-11-19	46.3700	46.3700	44.9900	44.9900	-0.200%	25	2,706	-67.659%
2025-11-18	40.4000	45.0800	40.4000	45.0800	+22.467%	2	2,706	-67.724%
2025-11-17	36.8100	36.8100	36.8100	36.8100	-1.971%	59	2,707	-60.473%
2025-11-14	37.5500	37.5500	37.5500	37.5500	-3.594%	1	2,648	-61.252%
2025-11-13	38.9500	38.9500	38.9500	38.9500	+5.413%	1	2,647	-62.644%
2025-11-12	39.2000	39.2000	36.9500	36.9500	-2.378%	2	2,648	-60.622%
2025-11-11	37.6300	37.8500	37.6300	37.8500	-2.949%	2	2,647	-61.559%
2025-11-10	39.0000	39.0000	39.0000	39.0000	-7.910%	6	2,647	-62.692%
2025-11-07	41.6800	42.4500	41.6800	42.3500	+3.293%	13	2,647	-65.643%
2025-11-06	41.0000	41.0000	41.0000	41.0000	+11.383%	1	2,646	-64.512%
2025-11-05	36.2500	36.8100	36.1000	36.8100	+9.717%	10	2,646	-60.473%
2025-11-03	33.2100	33.5500	33.2100	33.5500	-4.958%	5	2,647	-56.632%
2025-10-31	35.3000	35.3000	35.3000	35.3000	+12.063%	1	2,647	-58.782%
2025-10-30	32.0000	32.0000	31.1000	31.5000	+6.419%	6	2,648	-53.810%
2025-10-29	28.2200	29.6000	28.2200	29.6000	+6.782%	3	2,648	-50.845%
2025-10-28	28.0000	28.0000	27.7200	27.7200	-5.938%	5	2,646	-47.511%
2025-10-27	29.5000	29.5000	28.9000	29.4700	-6.057%	79	2,646	-50.628%
2025-10-24	31.3700	31.3700	31.3700	31.3700	-8.409%	2	2,646	-53.618%
2025-10-20	34.2500	34.2500	34.2500	34.2500	-6.929%	1	2,646	-57.518%
2025-10-17	36.8000	36.8000	36.8000	36.8000	+6.389%	1	2,645	-60.462%
2025-10-15	34.5900	34.5900	34.5900	34.5900	-0.489%	4	2,645	-57.936%
2025-10-13	35.2500	35.2500	34.4900	34.7600	-3.978%	3	2,643	-58.142%
2025-10-10	36.2000	36.2000	36.2000	36.2000	+14.921%	1	2,642	-59.807%
2025-10-08	30.7900	31.5000	30.7900	31.5000	+5.634%	61	2,642	-53.810%
2025-10-06	29.8200	29.8200	29.8200	29.8200	-6.285%	1	2,611	-51.207%
2025-10-03	31.6500	31.8200	31.6500	31.8200	-4.502%	2	2,611	-54.274%
2025-10-02	33.2000	33.3200	33.2000	33.3200	-4.800%	2	2,610	-56.333%
2025-09-25	34.9300	35.0000	34.9300	35.0000	+0.057%	36	2,609	-58.429%
2025-09-18	34.3500	35.3000	34.3500	34.9800	-1.742%	5	2,573	-58.405%
2025-09-17	35.3400	35.6000	35.3400	35.6000	+6.110%	2	2,571	-59.129%
2025-09-15	33.5500	33.5500	33.5500	33.5500	-0.356%	1	2,570	-56.632%
2025-09-12	33.9300	33.9500	33.6700	33.6700	-6.602%	12	2,570	-56.786%
2025-09-11	36.8500	36.8500	36.0500	36.0500	+0.167%	6	2,570	-59.639%
2025-09-10	35.9900	35.9900	35.9900	35.9900	+3.123%	1	2,570	-59.572%
2025-09-04	34.6300	34.9000	34.6300	34.9000	-3.538%	2	2,569	-58.309%
2025-09-03	35.6100	36.1800	35.6100	36.1800	-3.003%	11	2,569	-59.784%
2025-09-02	37.3000	37.3000	37.3000	37.3000	+6.238%	10	2,570	-60.992%
2025-08-25	35.1100	35.1100	35.1100	35.1100	+0.833%	10	2,570	-58.559%
2025-08-22	34.8200	34.8200	34.8200	34.8200	-1.388%	3	2,570	-58.214%
2025-08-21	35.3100	35.3100	35.3100	35.3100	+10.344%	1	2,570	-58.794%
2025-08-14	32.0000	32.0000	32.0000	32.0000	+0.313%	15	2,569	-54.531%
2025-08-08	31.9000	31.9000	31.9000	31.9000	+1.917%	3	2,569	-54.389%
2025-08-06	31.3000	31.3000	31.3000	31.3000	+10.601%	3	2,569	-53.514%
2025-08-04	27.4500	28.3000	27.4500	28.3000	-10.726%	12	2,572	-48.587%
2025-08-01	31.7000	31.7000	31.7000	31.7000	+10.453%	1	2,570	-54.101%
2025-07-31	25.5000	28.7000	25.5000	28.7000	-16.204%	14	2,570	-49.303%
2025-07-30	33.9900	34.2500	33.9400	34.2500	+1.003%	9	2,566	-57.518%
2025-07-29	33.9100	33.9100	33.9100	33.9100	+4.018%	2	2,568	-57.092%
2025-07-25	32.6000	32.6000	32.6000	32.6000	-7.386%	1	2,570	-55.368%
2025-07-24	35.2000	35.2000	35.2000	35.2000	+1.881%	4	2,570	-58.665%
2025-07-21	34.5500	34.5500	34.5500	34.5500	-1.003%	4	2,566	-57.887%
2025-07-17	35.8900	35.8900	34.9000	34.9000	-5.292%	2	2,567	-58.309%
2025-07-16	37.2800	37.2800	36.8500	36.8500	-2.047%	5	2,568	-60.516%
2025-07-11	37.1600	37.6200	37.1600	37.6200	-1.775%	11	2,563	-61.324%
2025-07-09	38.3000	38.3000	38.3000	38.3000	-4.489%	1	2,553	-62.010%
2025-07-08	40.5000	40.5000	40.0500	40.1000	+0.881%	4	2,553	-63.716%
2025-07-03	39.7500	39.7500	39.7500	39.7500	-4.790%	1	2,553	-63.396%
2025-07-02	41.7500	41.7500	41.7500	41.7500	+2.203%	100	2,553	-65.150%
2025-06-30	40.8500	40.8500	40.8500	40.8500	-1.329%	1	2,573	-64.382%
2025-06-27	41.4000	41.4000	41.4000	41.4000	-1.193%	1	2,573	-64.855%
2025-06-25	41.9000	41.9000	41.9000	41.9000	-3.077%	1	2,573	-65.274%
2025-06-24	43.2300	43.2300	43.2300	43.2300	-5.260%	1	2,573	-66.343%
2025-06-23	45.6300	45.6300	45.6300	45.6300	-5.820%	1	2,573	-68.113%
2025-06-18	48.4500	48.4500	48.4500	48.4500	+2.000%	30	2,573	-69.969%
2025-06-16	47.5000	47.5000	47.5000	47.5000	-5.416%	1	2,573	-69.368%
2025-06-13	48.5700	50.2200	48.5700	50.2200	+4.843%	16	2,572	-71.027%
2025-06-12	49.7200	49.7200	47.5100	47.9000	-1.723%	14	2,572	-69.624%
2025-06-11	49.6400	49.6400	48.7400	48.7400	-5.359%	202	2,573	-70.148%
2025-06-10	51.5000	51.5000	51.5000	51.5000	-1.624%	1	2,373	-71.748%
2025-06-05	53.4200	53.4200	52.3500	52.3500	-6.768%	2	2,372	-72.206%
2025-06-02	56.2900	56.2900	56.0500	56.1500	-3.106%	4	2,372	-74.087%
2025-05-28	56.9800	57.9600	56.9800	57.9500	+1.524%	4	2,372	-74.892%
2025-05-27	57.0800	57.0800	57.0800	57.0800	-9.684%	2	2,372	-74.509%
2025-05-12	63.2000	63.2000	63.2000	63.2000	-8.604%	14	2,372	-76.978%
2025-05-09	69.1000	69.1500	69.1000	69.1500	-30.878%	62	2,372	-78.959%
2025-04-28	100.0400	100.0400	100.0400	100.0400	-20.792%	1	2,382	-85.456%
2025-04-07	126.3000	126.3000	126.3000	126.3000	+35.646%	1	2,382	-88.480%
2025-03-25	93.2500	93.2500	93.0500	93.1100	-1.565%	26	2,382	-84.373%
2025-03-24	94.9000	95.2400	94.2600	94.5900	-6.068%	1,013	2,378	-84.618%
2025-03-03	100.7000	100.7000	100.7000	100.7000	+26.587%	3	2,040	-85.551%
2025-02-20	79.6500	79.6500	79.5500	79.5500	-3.739%	2	2,040	-81.710%
2025-02-19	82.7200	82.7200	82.6400	82.6400	-1.946%	2	2,040	-82.394%
2025-02-12	84.3500	84.3500	84.2800	84.2800	+2.630%	2	2,040	-82.736%
2025-02-11	82.2300	82.2300	82.1200	82.1200	-0.400%	2	2,040	-82.282%
2025-02-10	82.4500	82.4500	82.4500	82.4500	+0.268%	1	2,040	-82.353%
2025-02-05	82.2300	82.2300	82.2300	82.2300	+1.206%	1,000	2,040	-82.306%
2025-01-30	81.1500	81.5700	80.4400	81.2500	+27.471%	99	2,118	-82.092%
2025-01-28	63.7800	63.7800	63.7400	63.7400	-3.087%	2	2,039	-77.173%
2025-01-23	65.7700	65.7700	65.7700	65.7700	-8.627%	30	2,039	-77.877%
2025-01-17	71.9800	71.9800	71.9800	71.9800	+2.976%	40	2,019	-79.786%
2024-12-20	69.9000	69.9000	69.9000	69.9000	+4.251%	2	2,019	-79.185%
2024-12-06	67.1000	67.1000	67.0500	67.0500	-12.238%	4	2,019	-78.300%
2024-11-27	76.2000	76.4000	76.2000	76.4000	-5.574%	2	2,019	-80.955%
2024-11-18	81.0000	81.4000	80.9100	80.9100	+9.412%	44	2,019	-82.017%
2024-11-13	74.0000	74.0000	73.9500	73.9500	-4.642%	2	2,008	-80.325%
2024-09-27	77.6000	77.6000	77.4800	77.5500	-2.759%	32	2,008	-81.238%
2024-08-20	80.7300	80.7900	79.7000	79.7500	-3.098%	94	2,008	-81.755%
2024-08-19	83.4000	83.8900	81.9900	82.3000	-1.200%	103	2,007	-82.321%
2024-08-16	83.3000	83.3500	83.2500	83.3000	+1.154%	8	2,002	-82.533%
2024-08-15	82.7000	82.8000	82.3500	82.3500	-3.684%	8	2,002	-82.332%
2024-08-14	85.4500	85.9000	85.3500	85.5000	-1.837%	108	2,002	-82.982%
2024-08-13	87.4500	87.7300	87.1000	87.1000	-15.845%	6	1,998	-83.295%
2024-08-05	100.1100	103.8000	100.1100	103.5000	+8.491%	8	1,998	-85.942%
2024-08-02	95.1500	95.7000	95.1500	95.4000	+11.710%	16	1,998	-84.748%
2024-08-01	79.9000	85.6500	79.8000	85.4000	+1.788%	24	1,998	-82.963%
2024-07-31	84.4000	86.8500	83.9000	83.9000	-2.157%	48	1,998	-82.658%
2024-07-30	85.9000	85.9000	85.7500	85.7500	+6.258%	2	1,998	-83.032%
2024-07-25	80.9000	80.9000	80.7000	80.7000	+3.528%	2	1,998	-81.970%
2024-07-24	78.0700	78.0700	77.9500	77.9500	+2.566%	2	1,999	-81.334%
2024-07-19	76.0000	76.0000	75.5800	76.0000	+11.192%	1,770	1,999	-80.855%
2024-07-16	68.3700	68.3700	68.3500	68.3500	+2.937%	6	1,126	-78.713%
2024-07-11	66.2000	66.4000	66.2000	66.4000	+3.588%	2	1,120	-78.087%
2024-07-10	64.1000	64.1000	64.1000	64.1000	-1.233%	1	1,119	-77.301%
2024-07-09	63.0000	64.9000	63.0000	64.9000	+2.690%	2	1,119	-77.581%
2024-07-03	63.2000	63.2000	63.2000	63.2000	-3.216%	2	1,120	-76.978%
2024-07-02	65.3000	65.3000	65.3000	65.3000	-3.971%	1	1,120	-77.718%
2024-06-17	68.0000	68.0000	68.0000	68.0000	-10.231%	1	1,120	-78.603%
2024-05-23	74.3000	75.7500	74.3000	75.7500	-1.623%	5	1,120	-80.792%
2024-05-22	77.0000	77.0000	77.0000	77.0000	-3.460%	1	1,120	-81.104%
2024-05-16	79.7600	79.7600	79.7600	79.7600	-2.649%	1	1,119	-81.758%
2024-05-15	81.9300	81.9300	81.9300	81.9300	-1.763%	12	1,119	-82.241%
2024-05-14	83.0000	83.4000	83.0000	83.4000	-8.352%	12	1,121	-82.554%
2024-05-03	91.0000	91.0000	91.0000	91.0000	+4.298%	4	1,111	-84.011%
2024-03-12	87.2500	87.2500	87.2500	87.2500	+1.195%	4	1,111	-83.324%
2024-03-04	86.2200	86.2200	86.2200	86.2200	-8.374%	2	1,111	-83.125%
2024-02-20	94.1000	94.1000	94.1000	94.1000	+1.292%	1	1,109	-84.538%
2024-02-06	92.6500	92.9500	92.6500	92.9000	+3.834%	4	1,109	-84.338%
2024-02-05	89.4700	89.4700	89.4700	89.4700	-4.565%	1	1,109	-83.738%
2024-02-01	94.0000	94.0000	93.7500	93.7500	+1.803%	1,100	1,108	-84.480%
2024-01-29	91.9700	92.0900	91.9700	92.0900	-1.085%	2	8	-84.200%
2024-01-25	93.1000	93.1000	93.1000	93.1000	-1.398%	1	6	-84.372%
2024-01-24	94.4200	94.4200	94.4200	94.4200	0.000%	5	5	-84.590%