Dark

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

EOD

Aug 3, 2026

32.25-26.403%(-11.57)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.0400	35.0400	31.3200	32.2500	-26.403%	107	2,664	0.000%
2026-07-31	45.0000	46.6900	43.3000	43.8200	-13.296%	17	2,647	-26.403%
2026-07-30	54.5000	55.0200	50.5400	50.5400	-45.515%	18	2,645	-36.189%
2026-07-29	92.7600	92.7600	92.7600	92.7600	+3.090%	1	2,644	-65.233%
2026-07-28	94.2600	94.2600	89.9800	89.9800	-6.534%	2	2,644	-64.159%
2026-07-27	96.2700	96.2700	96.2700	96.2700	-9.025%	5	2,645	-66.500%
2026-07-23	104.9300	105.8200	104.9300	105.8200	+7.323%	28	2,645	-69.524%
2026-07-22	96.6500	98.6000	96.6500	98.6000	+10.675%	6	2,645	-67.292%
2026-07-20	89.0800	89.0900	89.0800	89.0900	+2.097%	2	2,640	-63.801%
2026-07-16	87.5700	87.5700	87.2600	87.2600	-15.536%	7	2,642	-63.041%
2026-07-14	103.3100	103.3100	103.3100	103.3100	+1.673%	50	2,645	-68.783%
2026-07-13	103.1000	103.1000	101.6100	101.6100	-4.511%	4	2,645	-68.261%
2026-07-09	106.4100	106.4100	106.4100	106.4100	+2.376%	59	2,645	-69.693%
2026-07-08	103.6900	103.9400	103.6900	103.9400	+7.188%	21	2,704	-68.972%
2026-07-07	96.9700	96.9700	96.9700	96.9700	-5.772%	1	2,719	-66.742%
2026-07-06	102.9100	102.9100	102.9100	102.9100	+3.417%	20	2,719	-68.662%
2026-07-02	99.5100	99.5100	99.5100	99.5100	-1.378%	50	2,719	-67.591%
2026-07-01	100.9000	100.9000	100.9000	100.9000	-12.352%	1	2,719	-68.038%
2026-06-29	115.1200	115.1200	115.1200	115.1200	+2.329%	22	2,720	-71.986%
2026-06-26	120.2200	121.3300	112.5000	112.5000	-10.997%	25	2,710	-71.333%
2026-06-25	123.6000	131.2200	123.6000	126.4000	+9.494%	68	2,733	-74.486%
2026-06-24	115.4400	115.4400	115.4400	115.4400	+4.546%	5	2,733	-72.063%
2026-06-23	111.1000	111.1000	110.4200	110.4200	-3.021%	12	2,738	-70.793%
2026-06-22	110.8800	115.2300	110.8800	113.8600	+7.415%	3	2,738	-71.676%
2026-06-18	106.0000	106.0000	106.0000	106.0000	+7.082%	1	2,738	-69.575%
2026-06-17	98.9900	98.9900	98.9900	98.9900	+0.142%	21	2,738	-67.421%
2026-06-11	98.7100	98.8500	98.7100	98.8500	+20.549%	19	2,738	-67.375%
2026-06-08	80.4300	82.0000	80.4300	82.0000	+10.008%	6	2,738	-60.671%
2026-06-05	74.5400	74.5400	74.5400	74.5400	+8.375%	10	2,737	-56.735%
2026-06-04	68.7800	68.7800	68.7800	68.7800	-4.605%	5	2,737	-53.111%
2026-06-03	63.1000	72.1000	63.1000	72.1000	+15.545%	5	2,737	-55.270%
2026-06-02	60.0000	62.4000	59.9500	62.4000	+20.696%	129	2,736	-48.317%
2026-06-01	49.2000	52.3500	49.2000	51.7000	-14.333%	95	2,748	-37.621%
2026-05-29	59.3500	60.4500	59.2000	60.3500	-12.915%	213	2,777	-46.562%
2026-05-28	69.4800	69.4800	69.3000	69.3000	-8.816%	12	2,778	-53.463%
2026-05-26	76.0000	76.0000	76.0000	76.0000	+2.219%	10	2,778	-57.566%
2026-05-22	74.7000	74.7000	74.3500	74.3500	-2.556%	2	2,788	-56.624%
2026-05-21	76.3000	76.3000	76.3000	76.3000	+2.251%	1	2,788	-57.733%
2026-05-20	74.6200	74.6200	74.6200	74.6200	+3.352%	1	2,788	-56.781%
2026-05-19	72.2000	72.2000	72.2000	72.2000	+1.547%	2	2,787	-55.332%
2026-05-15	71.1000	71.1000	71.1000	71.1000	-14.337%	1	2,787	-54.641%
2026-05-13	86.5600	86.5600	83.0000	83.0000	+4.141%	15	2,786	-61.145%
2026-05-11	81.1000	81.1000	79.7000	79.7000	+4.786%	2	2,785	-59.536%
2026-05-08	76.0600	76.0600	76.0600	76.0600	+6.586%	10	2,784	-57.599%
2026-05-07	70.2500	71.4200	70.1500	71.3600	-6.536%	9	2,784	-54.807%
2026-05-06	76.3500	76.3500	76.3500	76.3500	-3.598%	12	2,784	-57.760%
2026-05-05	77.6300	79.2000	77.6300	79.2000	+4.169%	4	2,784	-59.280%
2026-05-01	75.6000	76.0300	75.6000	76.0300	-6.147%	2	2,784	-57.583%
2026-04-30	83.5000	86.5600	81.0100	81.0100	+9.503%	32	2,784	-60.190%
2026-04-29	74.6700	74.6700	73.4200	73.9800	+2.821%	13	2,784	-56.407%
2026-04-21	71.8500	71.9500	71.8500	71.9500	-2.215%	2	2,784	-55.177%
2026-04-17	72.0000	73.5800	72.0000	73.5800	-8.992%	255	2,784	-56.170%
2026-04-15	84.5000	84.5000	80.8500	80.8500	-14.126%	2	2,784	-60.111%
2026-04-14	95.5500	95.5500	94.1500	94.1500	-9.515%	4	2,785	-65.746%
2026-04-13	107.1900	107.1900	104.0500	104.0500	-8.688%	11	2,788	-69.005%
2026-04-09	113.9500	113.9500	113.9500	113.9500	+8.856%	15	2,788	-71.698%
2026-04-08	104.6800	104.6800	104.6800	104.6800	-6.536%	1	2,788	-69.192%
2026-04-02	112.0000	112.0000	112.0000	112.0000	+0.152%	1	2,788	-71.205%
2026-04-01	111.7000	111.8400	111.7000	111.8300	-5.173%	8	2,788	-71.162%
2026-03-31	117.9300	117.9300	117.9300	117.9300	-5.505%	15	2,788	-72.653%
2026-03-30	121.1500	124.8000	121.1500	124.8000	+0.808%	14	2,788	-74.159%
2026-03-27	121.8000	124.2000	121.8000	123.8000	+6.266%	21	2,788	-73.950%
2026-03-26	113.7000	116.5000	113.7000	116.5000	+3.602%	7	2,788	-72.318%
2026-03-25	109.1200	112.4500	109.0600	112.4500	+2.600%	94	2,788	-71.321%
2026-03-24	106.3000	109.6000	106.3000	109.6000	+11.791%	3	2,785	-70.575%
2026-03-23	98.0400	98.0400	98.0400	98.0400	-5.367%	1	2,785	-67.105%
2026-03-20	101.7300	103.6000	100.6000	103.6000	+8.086%	9	2,784	-68.871%
2026-03-19	96.5500	96.5500	95.8500	95.8500	+7.685%	54	2,786	-66.354%
2026-03-17	87.1000	89.0100	87.1000	89.0100	-3.018%	4	2,786	-63.768%
2026-03-13	91.7800	91.7800	91.7800	91.7800	+5.616%	1	2,786	-64.862%
2026-03-12	86.9000	86.9000	86.9000	86.9000	-1.059%	2	2,785	-62.888%
2026-03-11	87.8300	87.8300	87.8300	87.8300	+0.377%	10	2,785	-63.281%
2026-03-09	87.5000	87.5000	87.5000	87.5000	-0.872%	1	2,785	-63.143%
2026-03-04	88.2700	88.2700	88.2700	88.2700	+0.650%	1	2,785	-63.464%
2026-03-03	90.1100	90.1100	87.7000	87.7000	-4.435%	3	2,785	-63.227%
2026-03-02	91.7700	91.7700	91.7700	91.7700	-3.217%	1	2,785	-64.858%
2026-02-27	94.8200	94.8200	94.8200	94.8200	+8.082%	1	2,784	-65.988%
2026-02-26	87.7300	87.7300	87.7300	87.7300	-3.805%	2	2,785	-63.239%
2026-02-25	91.4600	91.4600	91.2000	91.2000	-9.443%	2	2,785	-64.638%
2026-02-24	102.4200	102.4300	100.7100	100.7100	-0.484%	23	2,785	-67.977%
2026-02-23	97.9000	101.2000	97.9000	101.2000	+9.702%	2	2,785	-68.132%
2026-02-20	92.2500	92.2500	92.2500	92.2500	+2.843%	7	2,785	-65.041%
2026-02-18	91.1800	91.1800	88.9600	89.7000	-3.982%	3	2,778	-64.047%
2026-02-17	93.4200	93.4200	93.4200	93.4200	+2.851%	3	2,778	-65.478%
2026-02-13	90.8300	90.8300	90.8300	90.8300	+1.328%	1	2,777	-64.494%
2026-02-12	89.6400	89.6400	89.6400	89.6400	+4.781%	1	2,777	-64.023%
2026-02-11	85.5500	85.5500	85.5500	85.5500	+6.313%	1	2,777	-62.303%
2026-02-09	81.8700	81.8700	80.4700	80.4700	-14.539%	2	2,777	-59.923%
2026-02-06	94.1600	94.1600	94.1600	94.1600	-1.814%	1	2,777	-65.750%
2026-02-05	87.8000	95.9000	86.1000	95.9000	+15.542%	322	2,777	-66.371%
2026-02-03	76.0000	83.0000	76.0000	83.0000	+14.325%	13	2,775	-61.145%
2026-02-02	68.8500	72.6000	68.8500	72.6000	+2.254%	22	2,777	-55.579%
2026-01-30	66.6000	71.0000	65.4800	71.0000	-4.583%	4	2,777	-54.577%
2026-01-29	65.0000	75.0000	65.0000	74.4100	+66.614%	102	2,777	-56.659%
2026-01-28	43.9200	44.6800	43.8000	44.6600	+2.502%	16	2,773	-27.788%
2026-01-27	45.0000	45.0000	42.7400	43.5700	-9.229%	82	2,783	-25.981%
2026-01-26	47.1500	48.0000	47.1500	48.0000	-4.000%	4	2,797	-32.813%
2026-01-23	54.6500	54.6500	48.6600	50.0000	-12.511%	28	2,799	-35.500%
2026-01-22	58.1500	58.1500	56.7000	57.1500	-6.511%	32	2,792	-43.570%
2026-01-21	56.5600	61.1500	56.5600	61.1300	+9.808%	4	2,777	-47.244%
2026-01-20	55.4600	55.6700	55.4600	55.6700	+8.837%	4	2,781	-42.069%
2026-01-16	51.1500	51.1500	51.1500	51.1500	-6.746%	16	2,781	-36.950%
2026-01-15	52.9800	54.8500	52.9800	54.8500	+2.256%	15	2,781	-41.203%
2026-01-14	52.0500	53.6400	52.0500	53.6400	+10.370%	158	2,780	-39.877%
2026-01-13	46.0000	49.2000	46.0000	48.6000	+13.155%	16	2,865	-33.642%
2026-01-12	43.1200	43.1200	42.9500	42.9500	+0.187%	3	2,858	-24.913%
2026-01-09	43.1000	43.3500	42.8500	42.8700	-3.446%	12	2,860	-24.773%
2026-01-08	44.4000	44.4000	44.4000	44.4000	+7.506%	100	2,853	-27.365%
2026-01-07	39.2500	41.3000	39.0500	41.3000	-6.455%	51	2,853	-21.913%
2026-01-06	46.3500	46.3500	44.1000	44.1500	-1.889%	7	2,863	-26.954%
2026-01-05	47.8000	47.8000	45.0000	45.0000	-4.357%	5	2,863	-28.333%
2026-01-02	43.1500	48.0000	42.9300	47.0500	+14.616%	44	2,863	-31.456%
2025-12-31	40.4500	41.0500	40.1300	41.0500	+4.453%	14	2,849	-21.437%
2025-12-30	39.8500	39.8500	39.0500	39.3000	-3.321%	8	2,849	-17.939%
2025-12-29	40.1100	41.1600	40.1100	40.6500	+0.619%	9	2,843	-20.664%
2025-12-26	40.5800	40.9000	40.1000	40.4000	+0.899%	19	2,841	-20.173%
2025-12-24	40.5500	40.5500	40.0400	40.0400	-1.258%	10	2,820	-19.456%
2025-12-23	41.5100	41.5100	40.5500	40.5500	-2.990%	12	2,820	-20.469%
2025-12-22	42.9300	42.9300	41.7000	41.8000	-4.238%	14	2,792	-22.847%
2025-12-19	42.2000	43.7000	41.8900	43.6500	+0.576%	46	2,785	-26.117%
2025-12-18	44.3000	44.3000	41.0000	43.4000	-3.577%	71	2,747	-25.691%
2025-12-17	46.4700	46.4700	45.0100	45.0100	-7.100%	20	2,763	-28.349%
2025-12-16	48.4700	48.4700	48.4500	48.4500	+2.151%	2	2,763	-33.437%
2025-12-15	47.4300	47.4300	47.4300	47.4300	+1.022%	3	2,763	-32.005%
2025-12-12	46.8500	48.4000	46.8500	46.9500	+5.081%	20	2,767	-31.310%
2025-12-11	46.5500	46.7400	44.6800	44.6800	-7.110%	7	2,754	-27.820%
2025-12-10	44.8500	48.1000	44.8500	48.1000	+13.390%	40	2,754	-32.952%
2025-12-09	42.8500	42.8500	42.4200	42.4200	-0.539%	2	2,750	-23.975%
2025-12-08	42.8800	42.9500	41.6400	42.6500	-6.037%	17	2,750	-24.385%
2025-12-05	46.1000	46.2300	45.1000	45.3900	-2.492%	21	2,740	-28.949%
2025-12-04	47.7100	47.7100	46.5500	46.5500	-0.129%	3	2,730	-30.720%
2025-12-03	46.5300	46.6100	44.9200	46.6100	+11.909%	12	2,729	-30.809%
2025-12-02	41.3000	41.7500	40.7000	41.6500	+1.834%	7	2,727	-22.569%
2025-11-28	42.0000	42.0500	40.9000	40.9000	-5.717%	21	2,720	-21.149%
2025-11-26	44.5000	44.5000	42.8900	43.3800	-6.185%	9	2,707	-25.657%
2025-11-25	51.4300	51.4300	46.2400	46.2400	-6.906%	11	2,707	-30.255%
2025-11-24	49.6700	49.6700	49.6700	49.6700	+0.526%	1	2,706	-35.071%
2025-11-21	49.9500	52.3500	49.4100	49.4100	+2.129%	12	2,706	-34.730%
2025-11-20	40.9000	48.8500	40.9000	48.3800	+7.535%	10	2,709	-33.340%
2025-11-19	46.3700	46.3700	44.9900	44.9900	-0.200%	25	2,706	-28.317%
2025-11-18	40.4000	45.0800	40.4000	45.0800	+22.467%	2	2,706	-28.461%
2025-11-17	36.8100	36.8100	36.8100	36.8100	-1.971%	59	2,707	-12.388%
2025-11-14	37.5500	37.5500	37.5500	37.5500	-3.594%	1	2,648	-14.115%
2025-11-13	38.9500	38.9500	38.9500	38.9500	+5.413%	1	2,647	-17.202%
2025-11-12	39.2000	39.2000	36.9500	36.9500	-2.378%	2	2,648	-12.720%
2025-11-11	37.6300	37.8500	37.6300	37.8500	-2.949%	2	2,647	-14.795%
2025-11-10	39.0000	39.0000	39.0000	39.0000	-7.910%	6	2,647	-17.308%
2025-11-07	41.6800	42.4500	41.6800	42.3500	+3.293%	13	2,647	-23.849%
2025-11-06	41.0000	41.0000	41.0000	41.0000	+11.383%	1	2,646	-21.341%
2025-11-05	36.2500	36.8100	36.1000	36.8100	+9.717%	10	2,646	-12.388%
2025-11-03	33.2100	33.5500	33.2100	33.5500	-4.958%	5	2,647	-3.875%
2025-10-31	35.3000	35.3000	35.3000	35.3000	+12.063%	1	2,647	-8.640%
2025-10-30	32.0000	32.0000	31.1000	31.5000	+6.419%	6	2,648	+2.381%
2025-10-29	28.2200	29.6000	28.2200	29.6000	+6.782%	3	2,648	+8.953%
2025-10-28	28.0000	28.0000	27.7200	27.7200	-5.938%	5	2,646	+16.342%
2025-10-27	29.5000	29.5000	28.9000	29.4700	-6.057%	79	2,646	+9.433%
2025-10-24	31.3700	31.3700	31.3700	31.3700	-8.409%	2	2,646	+2.805%
2025-10-20	34.2500	34.2500	34.2500	34.2500	-6.929%	1	2,646	-5.839%
2025-10-17	36.8000	36.8000	36.8000	36.8000	+6.389%	1	2,645	-12.364%
2025-10-15	34.5900	34.5900	34.5900	34.5900	-0.489%	4	2,645	-6.765%
2025-10-13	35.2500	35.2500	34.4900	34.7600	-3.978%	3	2,643	-7.221%
2025-10-10	36.2000	36.2000	36.2000	36.2000	+14.921%	1	2,642	-10.912%
2025-10-08	30.7900	31.5000	30.7900	31.5000	+5.634%	61	2,642	+2.381%
2025-10-06	29.8200	29.8200	29.8200	29.8200	-6.285%	1	2,611	+8.149%
2025-10-03	31.6500	31.8200	31.6500	31.8200	-4.502%	2	2,611	+1.351%
2025-10-02	33.2000	33.3200	33.2000	33.3200	-4.800%	2	2,610	-3.211%
2025-09-25	34.9300	35.0000	34.9300	35.0000	+0.057%	36	2,609	-7.857%
2025-09-18	34.3500	35.3000	34.3500	34.9800	-1.742%	5	2,573	-7.804%
2025-09-17	35.3400	35.6000	35.3400	35.6000	+6.110%	2	2,571	-9.410%
2025-09-15	33.5500	33.5500	33.5500	33.5500	-0.356%	1	2,570	-3.875%
2025-09-12	33.9300	33.9500	33.6700	33.6700	-6.602%	12	2,570	-4.217%
2025-09-11	36.8500	36.8500	36.0500	36.0500	+0.167%	6	2,570	-10.541%
2025-09-10	35.9900	35.9900	35.9900	35.9900	+3.123%	1	2,570	-10.392%
2025-09-04	34.6300	34.9000	34.6300	34.9000	-3.538%	2	2,569	-7.593%
2025-09-03	35.6100	36.1800	35.6100	36.1800	-3.003%	11	2,569	-10.862%
2025-09-02	37.3000	37.3000	37.3000	37.3000	+6.238%	10	2,570	-13.539%
2025-08-25	35.1100	35.1100	35.1100	35.1100	+0.833%	10	2,570	-8.146%
2025-08-22	34.8200	34.8200	34.8200	34.8200	-1.388%	3	2,570	-7.381%
2025-08-21	35.3100	35.3100	35.3100	35.3100	+10.344%	1	2,570	-8.666%
2025-08-14	32.0000	32.0000	32.0000	32.0000	+0.313%	15	2,569	+0.781%
2025-08-08	31.9000	31.9000	31.9000	31.9000	+1.917%	3	2,569	+1.097%
2025-08-06	31.3000	31.3000	31.3000	31.3000	+10.601%	3	2,569	+3.035%
2025-08-04	27.4500	28.3000	27.4500	28.3000	-10.726%	12	2,572	+13.958%
2025-08-01	31.7000	31.7000	31.7000	31.7000	+10.453%	1	2,570	+1.735%
2025-07-31	25.5000	28.7000	25.5000	28.7000	-16.204%	14	2,570	+12.369%
2025-07-30	33.9900	34.2500	33.9400	34.2500	+1.003%	9	2,566	-5.839%
2025-07-29	33.9100	33.9100	33.9100	33.9100	+4.018%	2	2,568	-4.895%
2025-07-25	32.6000	32.6000	32.6000	32.6000	-7.386%	1	2,570	-1.074%
2025-07-24	35.2000	35.2000	35.2000	35.2000	+1.881%	4	2,570	-8.381%
2025-07-21	34.5500	34.5500	34.5500	34.5500	-1.003%	4	2,566	-6.657%
2025-07-17	35.8900	35.8900	34.9000	34.9000	-5.292%	2	2,567	-7.593%
2025-07-16	37.2800	37.2800	36.8500	36.8500	-2.047%	5	2,568	-12.483%
2025-07-11	37.1600	37.6200	37.1600	37.6200	-1.775%	11	2,563	-14.274%
2025-07-09	38.3000	38.3000	38.3000	38.3000	-4.489%	1	2,553	-15.796%
2025-07-08	40.5000	40.5000	40.0500	40.1000	+0.881%	4	2,553	-19.576%
2025-07-03	39.7500	39.7500	39.7500	39.7500	-4.790%	1	2,553	-18.868%
2025-07-02	41.7500	41.7500	41.7500	41.7500	+2.203%	100	2,553	-22.754%
2025-06-30	40.8500	40.8500	40.8500	40.8500	-1.329%	1	2,573	-21.053%
2025-06-27	41.4000	41.4000	41.4000	41.4000	-1.193%	1	2,573	-22.101%
2025-06-25	41.9000	41.9000	41.9000	41.9000	-3.077%	1	2,573	-23.031%
2025-06-24	43.2300	43.2300	43.2300	43.2300	-5.260%	1	2,573	-25.399%
2025-06-23	45.6300	45.6300	45.6300	45.6300	-5.820%	1	2,573	-29.323%
2025-06-18	48.4500	48.4500	48.4500	48.4500	+2.000%	30	2,573	-33.437%
2025-06-16	47.5000	47.5000	47.5000	47.5000	-5.416%	1	2,573	-32.105%
2025-06-13	48.5700	50.2200	48.5700	50.2200	+4.843%	16	2,572	-35.783%
2025-06-12	49.7200	49.7200	47.5100	47.9000	-1.723%	14	2,572	-32.672%
2025-06-11	49.6400	49.6400	48.7400	48.7400	-5.359%	202	2,573	-33.833%
2025-06-10	51.5000	51.5000	51.5000	51.5000	-1.624%	1	2,373	-37.379%
2025-06-05	53.4200	53.4200	52.3500	52.3500	-6.768%	2	2,372	-38.395%
2025-06-02	56.2900	56.2900	56.0500	56.1500	-3.106%	4	2,372	-42.565%
2025-05-28	56.9800	57.9600	56.9800	57.9500	+1.524%	4	2,372	-44.349%
2025-05-27	57.0800	57.0800	57.0800	57.0800	-9.684%	2	2,372	-43.500%
2025-05-12	63.2000	63.2000	63.2000	63.2000	-8.604%	14	2,372	-48.972%
2025-05-09	69.1000	69.1500	69.1000	69.1500	-30.878%	62	2,372	-53.362%
2025-04-28	100.0400	100.0400	100.0400	100.0400	-20.792%	1	2,382	-67.763%
2025-04-07	126.3000	126.3000	126.3000	126.3000	+35.646%	1	2,382	-74.466%
2025-03-25	93.2500	93.2500	93.0500	93.1100	-1.565%	26	2,382	-65.364%
2025-03-24	94.9000	95.2400	94.2600	94.5900	-6.068%	1,013	2,378	-65.905%
2025-03-03	100.7000	100.7000	100.7000	100.7000	+26.587%	3	2,040	-67.974%
2025-02-20	79.6500	79.6500	79.5500	79.5500	-3.739%	2	2,040	-59.459%
2025-02-19	82.7200	82.7200	82.6400	82.6400	-1.946%	2	2,040	-60.975%
2025-02-12	84.3500	84.3500	84.2800	84.2800	+2.630%	2	2,040	-61.735%
2025-02-11	82.2300	82.2300	82.1200	82.1200	-0.400%	2	2,040	-60.728%
2025-02-10	82.4500	82.4500	82.4500	82.4500	+0.268%	1	2,040	-60.885%
2025-02-05	82.2300	82.2300	82.2300	82.2300	+1.206%	1,000	2,040	-60.781%
2025-01-30	81.1500	81.5700	80.4400	81.2500	+27.471%	99	2,118	-60.308%
2025-01-28	63.7800	63.7800	63.7400	63.7400	-3.087%	2	2,039	-49.404%
2025-01-23	65.7700	65.7700	65.7700	65.7700	-8.627%	30	2,039	-50.965%
2025-01-17	71.9800	71.9800	71.9800	71.9800	+2.976%	40	2,019	-55.196%
2024-12-20	69.9000	69.9000	69.9000	69.9000	+4.251%	2	2,019	-53.863%
2024-12-06	67.1000	67.1000	67.0500	67.0500	-12.238%	4	2,019	-51.902%
2024-11-27	76.2000	76.4000	76.2000	76.4000	-5.574%	2	2,019	-57.788%
2024-11-18	81.0000	81.4000	80.9100	80.9100	+9.412%	44	2,019	-60.141%
2024-11-13	74.0000	74.0000	73.9500	73.9500	-4.642%	2	2,008	-56.389%
2024-09-27	77.6000	77.6000	77.4800	77.5500	-2.759%	32	2,008	-58.414%
2024-08-20	80.7300	80.7900	79.7000	79.7500	-3.098%	94	2,008	-59.561%
2024-08-19	83.4000	83.8900	81.9900	82.3000	-1.200%	103	2,007	-60.814%
2024-08-16	83.3000	83.3500	83.2500	83.3000	+1.154%	8	2,002	-61.285%
2024-08-15	82.7000	82.8000	82.3500	82.3500	-3.684%	8	2,002	-60.838%
2024-08-14	85.4500	85.9000	85.3500	85.5000	-1.837%	108	2,002	-62.281%
2024-08-13	87.4500	87.7300	87.1000	87.1000	-15.845%	6	1,998	-62.974%
2024-08-05	100.1100	103.8000	100.1100	103.5000	+8.491%	8	1,998	-68.841%
2024-08-02	95.1500	95.7000	95.1500	95.4000	+11.710%	16	1,998	-66.195%
2024-08-01	79.9000	85.6500	79.8000	85.4000	+1.788%	24	1,998	-62.237%
2024-07-31	84.4000	86.8500	83.9000	83.9000	-2.157%	48	1,998	-61.561%
2024-07-30	85.9000	85.9000	85.7500	85.7500	+6.258%	2	1,998	-62.391%
2024-07-25	80.9000	80.9000	80.7000	80.7000	+3.528%	2	1,998	-60.037%
2024-07-24	78.0700	78.0700	77.9500	77.9500	+2.566%	2	1,999	-58.627%
2024-07-19	76.0000	76.0000	75.5800	76.0000	+11.192%	1,770	1,999	-57.566%
2024-07-16	68.3700	68.3700	68.3500	68.3500	+2.937%	6	1,126	-52.816%
2024-07-11	66.2000	66.4000	66.2000	66.4000	+3.588%	2	1,120	-51.431%
2024-07-10	64.1000	64.1000	64.1000	64.1000	-1.233%	1	1,119	-49.688%
2024-07-09	63.0000	64.9000	63.0000	64.9000	+2.690%	2	1,119	-50.308%
2024-07-03	63.2000	63.2000	63.2000	63.2000	-3.216%	2	1,120	-48.972%
2024-07-02	65.3000	65.3000	65.3000	65.3000	-3.971%	1	1,120	-50.613%
2024-06-17	68.0000	68.0000	68.0000	68.0000	-10.231%	1	1,120	-52.574%
2024-05-23	74.3000	75.7500	74.3000	75.7500	-1.623%	5	1,120	-57.426%
2024-05-22	77.0000	77.0000	77.0000	77.0000	-3.460%	1	1,120	-58.117%
2024-05-16	79.7600	79.7600	79.7600	79.7600	-2.649%	1	1,119	-59.566%
2024-05-15	81.9300	81.9300	81.9300	81.9300	-1.763%	12	1,119	-60.637%
2024-05-14	83.0000	83.4000	83.0000	83.4000	-8.352%	12	1,121	-61.331%
2024-05-03	91.0000	91.0000	91.0000	91.0000	+4.298%	4	1,111	-64.560%
2024-03-12	87.2500	87.2500	87.2500	87.2500	+1.195%	4	1,111	-63.037%
2024-03-04	86.2200	86.2200	86.2200	86.2200	-8.374%	2	1,111	-62.596%
2024-02-20	94.1000	94.1000	94.1000	94.1000	+1.292%	1	1,109	-65.728%
2024-02-06	92.6500	92.9500	92.6500	92.9000	+3.834%	4	1,109	-65.285%
2024-02-05	89.4700	89.4700	89.4700	89.4700	-4.565%	1	1,109	-63.954%
2024-02-01	94.0000	94.0000	93.7500	93.7500	+1.803%	1,100	1,108	-65.600%
2024-01-29	91.9700	92.0900	91.9700	92.0900	-1.085%	2	8	-64.980%
2024-01-25	93.1000	93.1000	93.1000	93.1000	-1.398%	1	6	-65.360%
2024-01-24	94.4200	94.4200	94.4200	94.4200	0.000%	5	5	-65.844%