Dark

MSFT20261218P500
MSFT Dec 18 2026 500.00 Put (MSFT261218P00500000)
option OPRA

EOD

Sep 29, 2026

22.05-0.271%(-0.06)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.5000	25.0000	21.0500	22.0500	-0.271%	141	6,416	0.000%
2026-09-28	24.5000	25.1000	21.1000	22.1100	+9.131%	61	6,366	-0.271%
2026-09-25	26.7500	26.7500	19.5000	20.2600	-25.378%	273	6,355	+8.835%
2026-09-24	30.4500	30.7500	26.9700	27.1500	+2.647%	576	6,332	-18.785%
2026-09-23	27.5500	28.0000	23.4000	26.4500	-3.818%	94	6,318	-16.635%
2026-09-22	28.0000	29.3000	27.0000	27.5000	+2.230%	379	6,266	-19.818%
2026-09-21	28.4500	29.7000	26.9000	26.9000	-9.762%	350	5,953	-18.030%
2026-09-18	30.4000	30.5000	28.1500	29.8100	+6.846%	179	5,894	-26.032%
2026-09-17	27.6500	29.7000	27.5500	27.9000	-14.443%	142	5,839	-20.968%
2026-09-16	30.5500	32.7800	30.0000	32.6100	+11.870%	90	5,887	-32.383%
2026-09-15	27.2000	29.7500	27.0500	29.1500	+15.675%	262	5,870	-24.357%
2026-09-14	29.1500	29.1500	23.8500	25.2000	-15.578%	127	5,808	-12.500%
2026-09-11	29.6000	31.3000	29.5500	29.8500	-9.737%	67	5,719	-26.131%
2026-09-10	34.2000	35.0000	31.3500	33.0700	+1.660%	483	5,715	-33.323%
2026-09-09	33.4500	33.4500	32.5300	32.5300	+2.780%	4	5,652	-32.216%
2026-09-08	32.1000	32.8500	31.6000	31.6500	+10.279%	199	5,652	-30.332%
2026-09-04	25.0000	28.7000	25.0000	28.7000	+16.667%	75	5,446	-23.171%
2026-09-03	26.5000	26.8700	22.9100	24.6000	-18.082%	139	5,446	-10.366%
2026-09-02	29.9500	31.2500	29.9500	30.0300	+3.910%	18	5,472	-26.573%
2026-09-01	29.5000	30.6000	27.7000	28.9000	+14.229%	15	5,471	-23.702%
2026-08-31	25.0000	26.5500	24.5100	25.3000	+2.846%	89	5,485	-12.846%
2026-08-28	27.2000	27.2000	23.5000	24.6000	-17.366%	128	5,488	-10.366%
2026-08-27	31.5400	31.5400	28.3500	29.7700	-5.821%	52	5,462	-25.932%
2026-08-26	33.0000	33.1500	31.6100	31.6100	-10.832%	13	5,451	-30.244%
2026-08-25	36.3000	36.3000	35.4500	35.4500	-2.342%	85	5,448	-37.800%
2026-08-24	36.3300	36.5000	36.3000	36.3000	-9.250%	8	5,444	-39.256%
2026-08-21	39.6800	40.0000	39.5500	40.0000	-1.961%	31	5,448	-44.875%
2026-08-20	40.8000	40.8000	40.8000	40.8000	+1.619%	1	5,465	-45.956%
2026-08-19	39.5000	40.1500	37.7500	40.1500	-2.192%	59	5,466	-45.081%
2026-08-18	41.4800	42.0000	40.5500	41.0500	-3.070%	70	5,460	-46.285%
2026-08-17	37.0000	42.4500	37.0000	42.3500	+25.296%	113	5,441	-47.934%
2026-08-14	34.6800	34.6800	33.0500	33.8000	-0.851%	1,216	5,501	-34.763%
2026-08-13	34.0000	36.0000	33.2700	34.0900	-6.088%	164	5,231	-35.318%
2026-08-12	33.9000	36.8500	33.9000	36.3000	+13.261%	111	5,286	-39.256%
2026-08-11	33.0000	34.1000	32.0500	32.0500	-1.385%	80	5,297	-31.201%
2026-08-10	32.5000	33.1600	29.8000	32.5000	-7.143%	170	5,278	-32.154%
2026-08-07	35.0100	36.1000	33.6000	35.0000	-4.110%	151	5,223	-37.000%
2026-08-06	41.1500	41.1500	36.0000	36.5000	-9.787%	641	5,116	-39.589%
2026-08-05	38.3000	43.0000	38.3000	40.4600	+4.144%	146	4,719	-45.502%
2026-08-04	41.6500	42.0000	38.2000	38.8500	-8.803%	206	4,707	-43.243%
2026-08-03	48.2200	48.2200	40.5600	42.6000	-23.312%	933	4,705	-48.239%
2026-07-31	57.0000	62.4000	54.9300	55.5500	-9.009%	37	4,289	-60.306%
2026-07-30	77.9900	77.9900	59.2000	61.0500	-46.088%	58	4,295	-63.882%
2026-07-27	113.2400	113.2400	113.2400	113.2400	-5.908%	1	4,301	-80.528%
2026-07-24	121.9100	122.1400	120.3500	120.3500	-1.819%	18	4,301	-81.678%
2026-07-23	125.0000	125.0000	122.5800	122.5800	+18.664%	17	4,289	-82.012%
2026-07-16	103.0500	103.3100	102.7000	103.3000	-10.174%	5	4,289	-78.654%
2026-07-13	115.0000	115.0000	115.0000	115.0000	-3.076%	1	4,287	-80.826%
2026-07-10	118.6500	118.6500	118.6500	118.6500	-1.812%	5	4,287	-81.416%
2026-07-08	120.8400	120.8400	120.8400	120.8400	+7.327%	1	4,287	-81.753%
2026-07-07	115.0000	115.0000	112.5900	112.5900	-6.175%	2	4,286	-80.416%
2026-07-06	120.0000	120.0000	120.0000	120.0000	+4.420%	1	4,287	-81.625%
2026-07-02	114.9200	114.9200	114.9200	114.9200	-12.469%	20	4,286	-80.813%
2026-06-30	131.2900	131.2900	131.2900	131.2900	+0.521%	1	4,286	-83.205%
2026-06-26	133.9800	133.9800	130.6000	130.6100	-10.786%	16	4,286	-83.118%
2026-06-25	146.4200	146.4200	146.4000	146.4000	+9.663%	11	4,297	-84.939%
2026-06-22	128.0000	133.5000	128.0000	133.5000	+7.687%	8	4,297	-83.483%
2026-06-18	123.9700	123.9700	123.9700	123.9700	+3.758%	1	4,302	-82.213%
2026-06-17	117.8900	119.4800	117.8900	119.4800	+11.716%	23	4,302	-81.545%
2026-06-15	109.3000	109.4600	106.9500	106.9500	-9.303%	40	4,302	-79.383%
2026-06-12	117.9200	117.9200	117.9200	117.9200	+1.202%	1	4,321	-81.301%
2026-06-11	114.8200	117.7000	114.8200	116.5200	+10.613%	27	4,321	-81.076%
2026-06-10	104.5500	105.3400	104.5500	105.3400	+1.552%	11	4,320	-79.068%
2026-06-09	103.7300	103.7300	103.7300	103.7300	+4.778%	1	4,320	-78.743%
2026-06-08	96.0100	99.0000	96.0100	99.0000	+6.212%	77	4,319	-77.727%
2026-06-05	85.2500	93.2100	85.2500	93.2100	+10.793%	25	4,318	-76.344%
2026-06-04	83.0000	84.1300	83.0000	84.1300	-3.110%	12	4,317	-73.791%
2026-06-03	78.9100	86.8300	78.9100	86.8300	+16.503%	27	4,317	-74.606%
2026-06-02	74.2800	75.0000	72.4900	74.5300	+14.662%	20	4,316	-70.415%
2026-06-01	62.5500	65.0000	62.5500	65.0000	-7.143%	9	4,316	-66.077%
2026-05-29	75.8500	76.3500	70.0000	70.0000	-16.835%	24	4,314	-68.500%
2026-05-28	88.5000	88.5000	82.9000	84.1700	-9.495%	23	4,313	-73.803%
2026-05-26	93.0000	93.0000	93.0000	93.0000	+3.969%	10	4,321	-76.290%
2026-05-22	89.4500	89.4500	89.4500	89.4500	-0.897%	4	4,321	-75.349%
2026-05-21	91.3200	91.3200	90.2600	90.2600	+0.233%	2	4,321	-75.571%
2026-05-20	94.1300	95.1500	90.0500	90.0500	+8.625%	20	4,321	-75.514%
2026-05-19	80.8900	85.8500	80.8900	82.9000	-6.200%	6	4,315	-73.402%
2026-05-18	91.1300	91.1300	88.3800	88.3800	+1.855%	4	4,315	-75.051%
2026-05-15	92.0000	92.8500	84.3800	86.7700	-13.859%	40	4,315	-74.588%
2026-05-13	100.7500	100.7500	100.7300	100.7300	+2.399%	2	4,324	-78.110%
2026-05-12	98.3700	98.3700	98.3700	98.3700	+1.885%	20	4,323	-77.585%
2026-05-11	96.5500	96.5500	96.5500	96.5500	+13.964%	1	4,323	-77.162%
2026-05-07	84.4500	85.5000	84.4500	84.7200	-9.901%	10	4,323	-73.973%
2026-05-05	93.7000	95.8700	93.7000	94.0300	+4.304%	5	4,320	-76.550%
2026-05-04	90.1500	90.1500	90.1500	90.1500	-1.324%	1	4,322	-75.541%
2026-05-01	94.0000	94.0000	91.3600	91.3600	-11.653%	4	4,321	-75.865%
2026-04-30	100.0000	103.5500	100.0000	103.4100	+17.445%	41	4,321	-78.677%
2026-04-29	88.0500	88.0500	88.0500	88.0500	+2.384%	6	4,320	-74.957%
2026-04-28	86.0500	86.0500	85.9000	86.0000	-6.011%	6	4,320	-74.360%
2026-04-24	91.4100	91.5000	91.4100	91.5000	-3.297%	2	4,319	-75.902%
2026-04-23	89.6500	94.6200	89.6000	94.6200	+10.783%	6	4,319	-76.696%
2026-04-21	88.1800	88.1800	85.4100	85.4100	-7.153%	3	4,316	-74.183%
2026-04-20	90.5600	91.9900	90.5600	91.9900	+8.812%	2	4,316	-76.030%
2026-04-17	86.6000	87.0000	83.3100	84.5400	-7.908%	9	4,316	-73.918%
2026-04-16	95.1400	95.1400	91.8000	91.8000	-4.425%	3	4,314	-75.980%
2026-04-15	105.6900	105.6900	96.0500	96.0500	-13.577%	7	4,314	-77.043%
2026-04-14	112.3300	114.2000	111.0900	111.1400	-6.980%	23	4,315	-80.160%
2026-04-13	129.7800	129.7800	119.4800	119.4800	-8.794%	7	4,314	-81.545%
2026-04-10	128.5300	131.3200	128.5300	131.0000	-1.370%	6	4,313	-83.168%
2026-04-09	132.0200	132.8200	132.0200	132.8200	+7.896%	3	4,312	-83.399%
2026-04-08	118.5000	123.1000	118.5000	123.1000	-4.905%	4	4,311	-82.088%
2026-04-07	130.7100	130.7100	129.4500	129.4500	+1.212%	9	4,311	-82.966%
2026-04-06	127.9000	127.9000	127.9000	127.9000	-1.615%	4	4,314	-82.760%
2026-04-02	131.3000	131.3000	129.5800	130.0000	-1.515%	14	4,315	-83.038%
2026-04-01	132.0000	132.0000	132.0000	132.0000	-0.528%	2	4,315	-83.295%
2026-03-31	132.1600	132.7000	132.1600	132.7000	-5.180%	2	4,317	-83.384%
2026-03-30	139.9500	139.9500	139.9500	139.9500	-2.576%	1	4,317	-84.244%
2026-03-27	140.9200	143.6500	140.9200	143.6500	+6.526%	5	4,317	-84.650%
2026-03-26	129.0000	134.8700	129.0000	134.8500	+4.107%	14	4,317	-83.648%
2026-03-25	130.0000	130.0000	129.5300	129.5300	+1.800%	10	4,319	-82.977%
2026-03-24	124.2000	128.6000	124.2000	127.2400	+7.403%	8	4,318	-82.671%
2026-03-23	115.6600	118.4700	115.6600	118.4700	-1.701%	12	4,323	-81.388%
2026-03-20	118.8000	120.5200	118.8000	120.5200	+5.442%	10	4,328	-81.704%
2026-03-19	115.2100	115.2100	114.3000	114.3000	+5.423%	5	4,326	-80.709%
2026-03-18	108.4500	108.4500	108.4200	108.4200	+2.447%	3	4,323	-79.662%
2026-03-16	107.7200	107.7200	105.8300	105.8300	-3.263%	2	4,323	-79.165%
2026-03-13	104.2700	109.8000	104.2700	109.4000	+6.503%	10	4,324	-79.845%
2026-03-12	102.7200	102.7200	102.7200	102.7200	+2.843%	1	4,320	-78.534%
2026-03-09	101.1800	101.1800	99.8800	99.8800	-0.952%	3	4,321	-77.924%
2026-03-05	100.5500	100.8400	100.5500	100.8400	+2.116%	11	4,331	-78.134%
2026-03-04	98.7500	98.7500	98.7500	98.7500	-4.173%	5	4,331	-77.671%
2026-03-03	103.0500	103.0500	103.0500	103.0500	-3.583%	1	4,331	-78.603%
2026-03-02	113.7400	113.7400	106.8800	106.8800	-5.332%	7	4,331	-79.369%
2026-02-27	112.6000	112.9000	112.6000	112.9000	+5.771%	3	4,331	-80.469%
2026-02-26	103.0000	106.7400	102.7900	106.7400	-0.429%	4	4,329	-79.342%
2026-02-25	107.8900	107.8900	107.2000	107.2000	-8.022%	9	4,328	-79.431%
2026-02-24	115.5400	116.5500	115.5400	116.5500	+1.313%	2	4,328	-81.081%
2026-02-23	110.3700	115.0400	110.3700	115.0400	+6.302%	2	4,329	-80.833%
2026-02-20	108.0000	108.5200	105.8200	108.2200	+0.065%	23	4,330	-79.625%
2026-02-19	104.0000	108.5000	102.7900	108.1500	+1.521%	17	4,331	-79.612%
2026-02-18	106.1800	106.5300	105.0700	106.5300	-2.131%	4	4,322	-79.302%
2026-02-17	110.8200	110.8200	106.5000	108.8500	+1.939%	119	4,322	-79.743%
2026-02-13	103.5500	106.7800	103.5500	106.7800	+1.938%	4	4,325	-79.350%
2026-02-12	106.6500	106.6500	104.7500	104.7500	+5.808%	2	4,325	-78.950%
2026-02-11	99.0000	99.0000	99.0000	99.0000	+9.635%	3	4,326	-77.727%
2026-02-10	90.4000	90.6500	90.0200	90.3000	-6.955%	6	4,323	-75.581%
2026-02-09	99.4000	99.4000	97.0500	97.0500	-8.443%	10	4,323	-77.280%
2026-02-06	109.9500	111.2500	106.0000	106.0000	-5.509%	79	4,323	-79.198%
2026-02-05	106.6500	113.0500	103.2700	112.1800	+20.832%	22	4,323	-80.344%
2026-02-04	94.0000	94.0000	91.3000	92.8400	-5.217%	51	4,320	-76.249%
2026-02-03	90.0000	97.9500	90.0000	97.9500	+13.106%	29	4,318	-77.489%
2026-02-02	82.5500	86.6000	82.5500	86.6000	+2.183%	8	4,321	-74.538%
2026-01-30	84.7500	84.7500	84.7500	84.7500	-0.294%	2	4,317	-73.982%
2026-01-29	78.8700	89.6800	78.8700	85.0000	+57.262%	63	4,317	-74.059%
2026-01-28	53.8500	55.2000	53.8500	54.0500	+1.598%	15	4,305	-59.204%
2026-01-27	54.5000	54.5000	53.2000	53.2000	-20.951%	12	4,298	-58.553%
2026-01-23	67.5900	67.5900	67.3000	67.3000	-2.464%	4	4,298	-67.236%
2026-01-22	70.5900	71.4500	69.0000	69.0000	-6.250%	14	4,297	-68.043%
2026-01-21	74.9300	77.4800	73.3500	73.6000	+9.851%	37	4,287	-70.041%
2026-01-20	68.0000	68.0000	66.6000	67.0000	+6.013%	46	4,286	-67.090%
2026-01-16	65.0100	65.1200	63.2000	63.2000	-4.532%	4	4,304	-65.111%
2026-01-15	65.3100	66.2000	63.8900	66.2000	+1.534%	8	4,304	-66.692%
2026-01-14	64.0000	65.2000	64.0000	65.2000	+9.213%	2	4,302	-66.181%
2026-01-13	57.7500	59.7000	57.7500	59.7000	+13.347%	2	4,304	-63.065%
2026-01-12	52.7000	52.7000	52.6700	52.6700	-1.367%	2	4,304	-58.136%
2026-01-09	53.9900	54.2600	53.2500	53.4000	-2.644%	24	4,304	-58.708%
2026-01-08	54.8500	54.8500	54.8500	54.8500	+9.722%	2	4,291	-59.799%
2026-01-07	49.9900	49.9900	49.9900	49.9900	-8.124%	1	4,291	-55.891%
2026-01-06	57.3000	57.3000	54.4100	54.4100	-1.198%	7	4,290	-59.474%
2026-01-05	54.8500	55.1000	54.8500	55.0700	-4.426%	4	4,288	-59.960%
2026-01-02	51.3000	58.0000	51.3000	57.6200	+14.575%	637	4,288	-61.732%
2025-12-31	50.4500	50.4500	50.2900	50.2900	+3.371%	4	4,673	-56.154%
2025-12-30	48.6500	48.6500	48.6500	48.6500	-3.472%	1	4,673	-54.676%
2025-12-29	49.8000	50.4000	49.5000	50.4000	+1.103%	4	4,673	-56.250%
2025-12-26	49.9000	49.9000	49.8500	49.8500	+0.201%	5	4,671	-55.767%
2025-12-24	50.5000	50.5000	49.6500	49.7500	-0.500%	46	4,642	-55.678%
2025-12-23	50.9500	50.9500	49.9500	50.0000	-2.344%	14	4,642	-55.900%
2025-12-22	51.3400	51.4000	51.2000	51.2000	-3.396%	48	4,640	-56.934%
2025-12-19	52.1500	53.0000	51.5500	53.0000	+0.952%	8	4,628	-58.396%
2025-12-18	51.0300	52.5000	49.9500	52.5000	-6.500%	10	4,634	-58.000%
2025-12-17	56.3000	56.3000	56.1500	56.1500	-0.795%	7	4,641	-60.730%
2025-12-16	58.2900	58.3300	56.6000	56.6000	-2.363%	4	4,641	-61.042%
2025-12-15	57.9700	57.9700	57.9700	57.9700	+2.150%	1	4,641	-61.963%
2025-12-12	56.7500	56.7500	56.7500	56.7500	-1.918%	1	4,641	-61.145%
2025-12-10	56.5100	58.2200	56.2700	57.8600	+12.898%	29	4,641	-61.891%
2025-12-09	51.7000	51.7000	51.2500	51.2500	-1.707%	2	4,651	-56.976%
2025-12-08	51.6400	52.1400	51.5700	52.1400	-6.054%	16	4,651	-57.710%
2025-12-05	56.1500	56.4500	55.5000	55.5000	-3.478%	16	4,651	-60.270%
2025-12-04	57.5000	57.5000	57.5000	57.5000	+3.716%	1	4,642	-61.652%
2025-12-03	57.0200	57.0200	55.2500	55.4400	+10.241%	26	4,642	-60.227%
2025-12-02	50.2900	50.2900	50.2900	50.2900	-2.821%	1	4,638	-56.154%
2025-12-01	51.4400	51.7500	51.1200	51.7500	+3.500%	7	4,637	-57.391%
2025-11-28	50.0000	50.0000	50.0000	50.0000	-5.428%	2	4,632	-55.900%
2025-11-26	52.0700	52.8700	52.0700	52.8700	-7.747%	3	4,632	-58.294%
2025-11-25	61.3500	61.3500	57.3100	57.3100	-1.782%	2	4,632	-61.525%
2025-11-24	59.8800	59.8800	57.8400	58.3500	-1.068%	127	4,630	-62.211%
2025-11-21	61.7500	63.2600	58.9800	58.9800	-0.874%	72	4,645	-62.614%
2025-11-20	56.9500	59.5000	56.9500	59.5000	+5.403%	12	4,713	-62.941%
2025-11-19	51.3500	56.4500	51.3500	56.4500	+7.729%	11	4,713	-60.939%
2025-11-18	52.4800	54.7500	51.8600	52.4000	+12.086%	67	4,712	-57.920%
2025-11-17	46.7500	46.7500	46.7500	46.7500	+4.353%	1	4,688	-52.834%
2025-11-14	47.7700	47.7700	44.4000	44.8000	-2.820%	13	4,688	-50.781%
2025-11-13	43.0500	46.1000	43.0500	46.1000	+4.299%	90	4,679	-52.169%
2025-11-12	47.3000	47.3000	44.2000	44.2000	-2.643%	17	4,679	-50.113%
2025-11-11	46.0500	46.8500	45.4000	45.4000	+0.398%	6	4,694	-51.432%
2025-11-10	47.9600	47.9600	45.2200	45.2200	-12.245%	17	4,689	-51.238%
2025-11-07	51.6500	51.6500	51.0800	51.5300	+5.594%	5	4,675	-57.209%
2025-11-06	48.3000	50.4500	48.3000	48.8000	+9.910%	15	4,674	-54.816%
2025-11-05	43.1000	44.6000	43.1000	44.4000	+3.617%	5	4,663	-50.338%
2025-11-04	43.0500	43.0500	42.8500	42.8500	+2.267%	27	4,665	-48.541%
2025-11-03	41.1500	41.9000	41.0000	41.9000	-2.057%	4	4,652	-47.375%
2025-10-31	42.0100	43.1200	41.2700	42.7800	+9.524%	19	4,652	-48.457%
2025-10-30	37.7000	39.8900	37.7000	39.0600	+7.514%	60	4,663	-43.548%
2025-10-29	34.5000	36.3300	34.5000	36.3300	+6.759%	23	4,649	-39.306%
2025-10-28	34.1000	34.1500	34.0300	34.0300	-6.124%	4	4,643	-35.204%
2025-10-27	36.2500	36.2500	36.2500	36.2500	-5.476%	1	4,644	-39.172%
2025-10-24	38.8000	38.8000	38.3500	38.3500	-2.417%	3	4,644	-42.503%
2025-10-23	39.3000	39.3000	39.3000	39.3000	+0.899%	5	4,642	-43.893%
2025-10-22	38.9500	38.9500	38.9500	38.9500	-4.441%	10	4,642	-43.389%
2025-10-21	40.3500	40.7600	40.3500	40.7600	-0.196%	41	4,642	-45.903%
2025-10-20	41.6000	41.8500	39.8000	40.8400	-4.468%	53	4,632	-46.009%
2025-10-17	43.6900	43.6900	42.2900	42.7500	-3.933%	29	4,650	-48.421%
2025-10-16	43.0500	44.5000	43.0500	44.5000	+4.460%	3	4,636	-50.449%
2025-10-14	42.6000	42.6000	42.6000	42.6000	-0.047%	3	4,637	-48.239%
2025-10-13	42.8700	42.8700	42.2200	42.6200	-0.421%	7	4,637	-48.264%
2025-10-10	42.8000	42.8000	42.8000	42.8000	+7.134%	1	4,636	-48.481%
2025-10-09	39.1900	41.1000	39.1900	39.9500	+5.132%	30	4,636	-44.806%
2025-10-08	38.0000	38.0000	38.0000	38.0000	-1.733%	1	4,636	-41.974%
2025-10-07	38.0500	38.6700	38.0500	38.6700	+4.429%	6	4,636	-42.979%
2025-10-06	37.9700	37.9700	36.4000	37.0300	-7.541%	24	4,636	-40.454%
2025-10-03	40.0500	40.0500	40.0500	40.0500	-1.958%	4	4,627	-44.944%
2025-10-02	40.8500	40.8500	40.8500	40.8500	+4.023%	4	4,627	-46.022%
2025-10-01	40.7000	40.7000	39.2700	39.2700	-1.406%	3,003	4,627	-43.850%
2025-09-29	39.8300	39.8300	39.8300	39.8300	-1.557%	1	1,896	-44.640%
2025-09-22	39.9500	40.4600	39.9500	40.4600	-1.557%	2	1,895	-45.502%
2025-09-16	41.3500	41.6800	41.1000	41.1000	-1.439%	4	1,895	-46.350%
2025-09-12	41.4700	41.7000	41.4700	41.7000	-7.927%	7	1,893	-47.122%
2025-09-11	44.1800	45.2900	43.8500	45.2900	+0.981%	6	1,893	-51.314%
2025-09-10	44.8500	44.8500	44.8500	44.8500	-0.664%	1	1,893	-50.836%
2025-09-08	45.1500	45.1500	45.1500	45.1500	-6.269%	1	1,893	-51.163%
2025-09-05	48.1700	48.2700	47.7500	48.1700	+11.763%	50	1,893	-54.225%
2025-08-29	42.2100	43.1000	42.2100	43.1000	+0.701%	12	1,856	-48.840%
2025-08-28	42.8000	42.8000	42.8000	42.8000	-2.794%	1	1,856	-48.481%
2025-08-26	44.0300	44.0300	44.0300	44.0300	+3.942%	1	1,856	-49.921%
2025-08-25	43.4200	43.4200	42.3000	42.3600	-2.351%	6	1,856	-47.946%
2025-08-22	44.4700	44.4700	41.5000	43.3800	-2.121%	8	1,854	-49.170%
2025-08-21	43.8900	44.3200	43.8900	44.3200	+1.141%	2	1,849	-50.248%
2025-08-20	44.2000	44.2000	43.8200	43.8200	+2.026%	2	1,848	-49.681%
2025-08-19	42.5500	42.9500	42.5000	42.9500	+10.839%	4	1,847	-48.661%
2025-08-14	38.7500	38.7500	38.7500	38.7500	+9.463%	1	1,847	-43.097%
2025-08-13	35.4000	35.4000	35.4000	35.4000	-6.175%	1	1,847	-37.712%
2025-08-11	37.7300	37.7300	37.7300	37.7300	-3.750%	1	1,846	-41.558%
2025-08-08	39.2000	39.2000	39.2000	39.2000	+1.977%	1	1,846	-43.750%
2025-08-06	37.4500	38.5000	37.4500	38.4400	+3.333%	14	1,845	-42.638%
2025-08-05	34.4000	37.3000	34.4000	37.2000	+5.983%	302	1,834	-40.726%
2025-08-04	34.5000	35.1000	34.5000	35.1000	-10.000%	18	1,654	-37.179%
2025-08-01	38.7000	39.0000	38.7000	39.0000	+20.000%	12	1,636	-43.462%
2025-07-31	31.8500	32.8900	31.5000	32.5000	-22.619%	38	1,644	-32.154%
2025-07-30	41.4000	42.0000	41.0500	42.0000	0.000%	11	1,624	-47.500%
2025-07-29	42.0000	42.0000	42.0000	42.0000	+1.695%	1	1,613	-47.500%
2025-07-28	40.9400	41.3000	40.9400	41.3000	-1.667%	59	1,614	-46.610%
2025-07-25	42.0000	42.0000	42.0000	42.0000	-0.709%	1	1,650	-47.500%
2025-07-24	42.9000	43.1300	42.3000	42.3000	-4.730%	10	1,651	-47.872%
2025-07-23	44.4000	44.4000	44.4000	44.4000	+0.226%	1	1,645	-50.338%
2025-07-22	43.2500	44.3000	43.2500	44.3000	+3.917%	5	1,644	-50.226%
2025-07-17	43.0300	43.0300	42.6300	42.6300	-4.631%	6	1,641	-48.276%
2025-07-16	45.6300	46.5000	44.7000	44.7000	-2.826%	9	1,647	-50.671%
2025-07-14	46.3100	46.3100	46.0000	46.0000	+1.657%	3	1,648	-52.065%
2025-07-11	45.4500	45.4500	45.2500	45.2500	-1.737%	5	1,648	-51.271%
2025-07-10	46.0800	47.0500	46.0500	46.0500	+0.524%	7	1,648	-52.117%
2025-07-09	46.4700	46.4700	45.8100	45.8100	-5.546%	3	1,649	-51.866%
2025-07-08	48.5000	48.5000	48.4500	48.5000	+1.869%	450	1,650	-54.536%
2025-07-03	47.7300	47.7300	47.6100	47.6100	-6.002%	75	1,500	-53.686%
2025-07-02	50.8500	50.8500	50.6500	50.6500	-0.099%	6	1,500	-56.466%
2025-07-01	50.7000	50.7000	50.7000	50.7000	+4.107%	2	1,500	-56.509%
2025-06-30	48.7000	48.7000	48.7000	48.7000	-5.142%	2	1,498	-54.723%
2025-06-25	50.3500	51.4500	50.3500	51.3400	-0.945%	52	1,498	-57.051%
2025-06-24	52.5600	52.5600	51.8300	51.8300	-3.751%	3	1,447	-57.457%
2025-06-23	54.8700	54.8700	53.8500	53.8500	-4.724%	2	1,445	-59.053%
2025-06-20	56.5200	56.5200	56.5200	56.5200	-1.704%	10	1,444	-60.987%
2025-06-16	57.5000	57.5000	57.5000	57.5000	-0.433%	1	1,439	-61.652%
2025-06-12	56.6800	57.7500	56.6800	57.7500	-16.966%	74	1,439	-61.818%
2025-05-22	69.5500	69.5500	69.5500	69.5500	-5.361%	1	1,451	-68.296%
2025-05-13	73.4900	73.4900	73.4900	73.4900	-15.597%	15	1,450	-69.996%
2025-05-01	84.8400	87.0700	84.8400	87.0700	-25.056%	2	1,450	-74.676%
2025-04-28	116.3200	116.3200	116.1800	116.1800	+2.172%	2	1,449	-81.021%
2025-04-25	114.3300	114.3300	113.7100	113.7100	-7.853%	44	1,447	-80.609%
2025-04-23	123.5000	123.5000	123.4000	123.4000	+0.694%	2	1,446	-82.131%
2025-04-09	128.0000	128.0000	122.5500	122.5500	-16.502%	20	1,446	-82.007%
2025-04-07	146.7700	146.7700	146.7700	146.7700	+3.761%	1	1,455	-84.976%
2025-04-04	135.8500	141.4500	135.8500	141.4500	+10.422%	8	1,455	-84.411%
2025-04-03	128.1000	128.1000	128.1000	128.1000	+5.982%	2	1,454	-82.787%
2025-04-02	120.9500	120.9500	120.8700	120.8700	-5.021%	2	1,454	-81.757%
2025-03-31	127.4500	127.9000	127.2000	127.2600	+14.083%	32	1,453	-82.673%
2025-03-27	113.0000	113.0000	111.5500	111.5500	+2.716%	202	1,437	-80.233%
2025-03-25	108.9300	108.9300	108.6000	108.6000	-1.888%	6	1,473	-79.696%
2025-03-24	110.8000	110.9300	110.6900	110.6900	-10.336%	14	1,473	-80.080%
2025-03-13	121.3000	123.8900	121.3000	123.4500	-1.042%	553	1,868	-82.139%
2025-03-11	122.2000	124.7500	121.8100	124.7500	+11.136%	100	1,868	-82.325%
2025-03-07	117.1500	118.4700	112.2500	112.2500	+1.906%	166	1,895	-80.356%
2025-03-06	111.5500	111.6200	110.1500	110.1500	-3.173%	38	1,895	-79.982%
2025-02-28	113.7500	113.7600	113.7500	113.7600	+19.183%	4	1,896	-80.617%
2025-02-21	95.4900	95.4900	95.3900	95.4500	+1.868%	12	1,896	-76.899%
2025-02-20	93.7000	93.7000	93.7000	93.7000	-2.902%	2	1,896	-76.467%
2025-02-19	96.8700	96.8700	96.5000	96.5000	-1.531%	2	1,896	-77.150%
2025-02-12	98.0000	98.0000	98.0000	98.0000	+0.989%	30	1,896	-77.500%
2025-02-11	97.6300	97.8000	96.6200	97.0400	+0.737%	310	1,926	-77.277%
2025-02-10	96.3100	97.3200	95.5500	96.3300	+2.917%	230	1,674	-77.110%
2025-02-06	93.6000	93.6500	93.6000	93.6000	-1.162%	4	1,584	-76.442%
2025-01-31	92.0000	94.7000	92.0000	94.7000	-0.053%	4	1,585	-76.716%
2025-01-30	93.8700	94.8000	93.8700	94.7500	+25.797%	99	1,585	-76.728%
2025-01-28	75.3700	76.1500	75.3200	75.3200	-11.803%	3	1,500	-70.725%
2025-01-17	85.7700	85.9600	85.4000	85.4000	-3.503%	156	1,492	-74.180%
2025-01-07	88.5000	88.5000	88.5000	88.5000	-1.972%	1	1,492	-75.085%
2024-12-31	90.2800	90.2800	90.2800	90.2800	+4.370%	1	1,492	-75.576%
2024-12-27	86.5000	86.5000	86.5000	86.5000	-1.705%	12	1,492	-74.509%
2024-12-20	88.0000	88.0000	88.0000	88.0000	+7.975%	3	1,498	-74.943%
2024-12-19	81.5000	81.5000	81.5000	81.5000	-1.807%	1	1,498	-72.945%
2024-12-18	78.1000	83.0000	78.1000	83.0000	+7.960%	4	1,498	-73.434%
2024-12-13	76.8000	76.8800	76.8000	76.8800	+4.599%	4	1,497	-71.319%
2024-12-12	76.0000	76.0000	73.5000	73.5000	-3.922%	192	1,496	-70.000%
2024-12-10	76.5000	76.5000	76.5000	76.5000	-3.128%	1	1,448	-71.176%
2024-12-06	78.5600	79.4400	78.5600	78.9700	-2.806%	220	1,448	-72.078%
2024-12-05	81.2500	81.2500	81.2500	81.2500	0.000%	10	1,462	-72.862%
2024-12-04	81.2600	81.2800	81.2500	81.2500	-8.708%	10	1,462	-72.862%
2024-10-29	89.0000	89.0000	89.0000	89.0000	-12.514%	1	1,462	-75.225%
2024-09-10	101.8100	101.8100	101.7300	101.7300	-6.550%	2	1,462	-78.325%
2024-09-06	108.8600	108.8600	108.8600	108.8600	+4.272%	2	1,461	-79.745%
2024-09-05	104.4000	104.4000	104.4000	104.4000	+6.270%	2	1,461	-78.879%
2024-08-22	98.2400	98.2400	98.2400	98.2400	+4.678%	2	1,459	-77.555%
2024-08-21	93.8100	93.9500	93.8100	93.8500	+1.350%	3	1,457	-76.505%
2024-08-20	93.4000	93.4400	92.3200	92.6000	-3.340%	71	1,457	-76.188%
2024-08-19	96.6500	96.8100	95.8000	95.8000	-0.571%	8	1,470	-76.983%
2024-08-16	97.1500	97.1500	96.3200	96.3500	+0.890%	8	1,471	-77.115%
2024-08-15	95.8500	95.8500	95.5000	95.5000	-3.095%	10	1,471	-76.911%
2024-08-14	98.8500	99.2200	98.5000	98.5500	-1.647%	28	1,474	-77.626%
2024-08-13	100.6000	100.6000	100.1000	100.2000	-11.772%	8	1,475	-77.994%
2024-08-06	113.5700	113.5700	113.5700	113.5700	-3.517%	1	1,477	-80.585%
2024-08-05	117.7100	117.7100	117.7100	117.7100	+9.294%	1	1,477	-81.268%
2024-08-02	109.0000	109.0000	107.7000	107.7000	+10.066%	86	1,478	-79.526%
2024-07-31	98.0000	99.6100	97.1000	97.8500	-1.162%	9	1,476	-77.466%
2024-07-30	92.5000	99.1000	92.2500	99.0000	+7.434%	44	1,471	-77.727%
2024-07-29	92.1500	92.1500	92.1500	92.1500	-4.676%	1	1,455	-76.072%
2024-07-26	96.6800	96.6800	96.6700	96.6700	+3.946%	4	1,454	-77.190%
2024-07-25	92.9000	93.1000	92.8500	93.0000	+14.603%	8	1,454	-76.290%
2024-07-23	81.1500	81.1500	81.1500	81.1500	-7.098%	100	1,450	-72.828%
2024-07-19	87.3400	87.3500	87.3400	87.3500	+2.801%	10	1,370	-74.757%
2024-07-17	84.9700	84.9700	84.9700	84.9700	+7.693%	1	1,368	-74.050%
2024-07-12	79.6000	79.6000	78.9000	78.9000	+6.550%	4	1,368	-72.053%
2024-07-09	73.8500	74.0500	73.8000	74.0500	+7.241%	6	1,368	-70.223%
2024-07-08	69.0500	69.0500	69.0500	69.0500	-3.088%	1	1,368	-68.067%
2024-07-05	71.2500	71.2500	70.4800	71.2500	-5.000%	30	1,368	-69.053%
2024-07-02	75.0000	75.0000	75.0000	75.0000	-2.496%	2	1,368	-70.600%
2024-06-26	76.9200	76.9200	76.9200	76.9200	-2.063%	2	1,368	-71.334%
2024-06-25	78.5400	78.5400	78.5400	78.5400	-0.595%	2	1,368	-71.925%
2024-06-24	79.0000	79.0100	79.0000	79.0100	-0.990%	2	1,368	-72.092%
2024-06-21	79.8000	79.8000	79.8000	79.8000	-3.108%	2	1,369	-72.368%
2024-06-20	82.3600	82.3600	82.3600	82.3600	+1.868%	1	1,369	-73.227%
2024-06-18	80.8500	80.8500	80.8500	80.8500	+2.019%	1	1,370	-72.727%
2024-06-17	81.0000	81.0000	79.2500	79.2500	-3.177%	2	1,370	-72.177%
2024-06-14	81.8500	81.8500	81.8500	81.8500	-0.547%	2	1,369	-73.060%
2024-06-13	82.3000	82.3000	82.3000	82.3000	+1.355%	1	1,369	-73.208%
2024-06-12	82.6800	83.0000	81.2000	81.2000	-11.257%	27	1,369	-72.845%
2024-06-06	91.5000	91.5000	91.5000	91.5000	-9.941%	1	1,368	-75.902%
2024-05-31	100.2200	101.6000	100.2200	101.6000	+13.014%	4	1,367	-78.297%
2024-05-21	89.9000	89.9000	89.9000	89.9000	-0.299%	10	1,367	-75.473%
2024-05-20	90.4500	90.4500	90.1700	90.1700	-2.202%	10	1,367	-75.546%
2024-05-15	92.9000	92.9000	92.2000	92.2000	-5.542%	22	1,363	-76.085%
2024-05-13	97.6000	97.6100	97.5900	97.6100	+0.733%	18	1,353	-77.410%
2024-05-10	97.3000	97.3000	96.9000	96.9000	-6.512%	18	1,363	-77.245%
2024-05-03	103.6500	103.6500	103.6500	103.6500	-4.470%	20	1,372	-78.726%
2024-04-30	108.5000	108.5000	108.5000	108.5000	+1.497%	2	1,372	-79.677%
2024-04-29	108.0000	108.0000	106.9000	106.9000	+4.242%	5	1,374	-79.373%
2024-04-26	100.0000	102.5500	100.0000	102.5500	-9.727%	42	1,375	-78.498%
2024-04-25	113.6000	113.6000	113.6000	113.6000	+18.953%	1	1,392	-80.590%
2024-04-15	95.5000	95.5000	95.5000	95.5000	+4.372%	600	1,392	-76.911%
2024-04-11	94.4800	94.7000	91.5000	91.5000	-4.289%	43	850	-75.902%
2024-04-10	95.6000	95.6000	95.6000	95.6000	+0.982%	200	835	-76.935%
2024-04-09	94.7000	94.7000	94.6600	94.6700	-0.651%	10	835	-76.709%
2024-03-25	95.2900	95.2900	95.2900	95.2900	+3.576%	1	832	-76.860%