Dark

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

EOD

Aug 3, 2026

42.60-23.312%(-12.95)933

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.2200	48.2200	40.5600	42.6000	-23.312%	933	4,705	0.000%
2026-07-31	57.0000	62.4000	54.9300	55.5500	-9.009%	37	4,289	-23.312%
2026-07-30	77.9900	77.9900	59.2000	61.0500	-46.088%	58	4,295	-30.221%
2026-07-27	113.2400	113.2400	113.2400	113.2400	-5.908%	1	4,301	-62.381%
2026-07-24	121.9100	122.1400	120.3500	120.3500	-1.819%	18	4,301	-64.603%
2026-07-23	125.0000	125.0000	122.5800	122.5800	+18.664%	17	4,289	-65.247%
2026-07-16	103.0500	103.3100	102.7000	103.3000	-10.174%	5	4,289	-58.761%
2026-07-13	115.0000	115.0000	115.0000	115.0000	-3.076%	1	4,287	-62.957%
2026-07-10	118.6500	118.6500	118.6500	118.6500	-1.812%	5	4,287	-64.096%
2026-07-08	120.8400	120.8400	120.8400	120.8400	+7.327%	1	4,287	-64.747%
2026-07-07	115.0000	115.0000	112.5900	112.5900	-6.175%	2	4,286	-62.164%
2026-07-06	120.0000	120.0000	120.0000	120.0000	+4.420%	1	4,287	-64.500%
2026-07-02	114.9200	114.9200	114.9200	114.9200	-12.469%	20	4,286	-62.931%
2026-06-30	131.2900	131.2900	131.2900	131.2900	+0.521%	1	4,286	-67.553%
2026-06-26	133.9800	133.9800	130.6000	130.6100	-10.786%	16	4,286	-67.384%
2026-06-25	146.4200	146.4200	146.4000	146.4000	+9.663%	11	4,297	-70.902%
2026-06-22	128.0000	133.5000	128.0000	133.5000	+7.687%	8	4,297	-68.090%
2026-06-18	123.9700	123.9700	123.9700	123.9700	+3.758%	1	4,302	-65.637%
2026-06-17	117.8900	119.4800	117.8900	119.4800	+11.716%	23	4,302	-64.345%
2026-06-15	109.3000	109.4600	106.9500	106.9500	-9.303%	40	4,302	-60.168%
2026-06-12	117.9200	117.9200	117.9200	117.9200	+1.202%	1	4,321	-63.874%
2026-06-11	114.8200	117.7000	114.8200	116.5200	+10.613%	27	4,321	-63.440%
2026-06-10	104.5500	105.3400	104.5500	105.3400	+1.552%	11	4,320	-59.560%
2026-06-09	103.7300	103.7300	103.7300	103.7300	+4.778%	1	4,320	-58.932%
2026-06-08	96.0100	99.0000	96.0100	99.0000	+6.212%	77	4,319	-56.970%
2026-06-05	85.2500	93.2100	85.2500	93.2100	+10.793%	25	4,318	-54.297%
2026-06-04	83.0000	84.1300	83.0000	84.1300	-3.110%	12	4,317	-49.364%
2026-06-03	78.9100	86.8300	78.9100	86.8300	+16.503%	27	4,317	-50.939%
2026-06-02	74.2800	75.0000	72.4900	74.5300	+14.662%	20	4,316	-42.842%
2026-06-01	62.5500	65.0000	62.5500	65.0000	-7.143%	9	4,316	-34.462%
2026-05-29	75.8500	76.3500	70.0000	70.0000	-16.835%	24	4,314	-39.143%
2026-05-28	88.5000	88.5000	82.9000	84.1700	-9.495%	23	4,313	-49.388%
2026-05-26	93.0000	93.0000	93.0000	93.0000	+3.969%	10	4,321	-54.194%
2026-05-22	89.4500	89.4500	89.4500	89.4500	-0.897%	4	4,321	-52.376%
2026-05-21	91.3200	91.3200	90.2600	90.2600	+0.233%	2	4,321	-52.803%
2026-05-20	94.1300	95.1500	90.0500	90.0500	+8.625%	20	4,321	-52.693%
2026-05-19	80.8900	85.8500	80.8900	82.9000	-6.200%	6	4,315	-48.613%
2026-05-18	91.1300	91.1300	88.3800	88.3800	+1.855%	4	4,315	-51.799%
2026-05-15	92.0000	92.8500	84.3800	86.7700	-13.859%	40	4,315	-50.905%
2026-05-13	100.7500	100.7500	100.7300	100.7300	+2.399%	2	4,324	-57.709%
2026-05-12	98.3700	98.3700	98.3700	98.3700	+1.885%	20	4,323	-56.694%
2026-05-11	96.5500	96.5500	96.5500	96.5500	+13.964%	1	4,323	-55.878%
2026-05-07	84.4500	85.5000	84.4500	84.7200	-9.901%	10	4,323	-49.717%
2026-05-05	93.7000	95.8700	93.7000	94.0300	+4.304%	5	4,320	-54.695%
2026-05-04	90.1500	90.1500	90.1500	90.1500	-1.324%	1	4,322	-52.745%
2026-05-01	94.0000	94.0000	91.3600	91.3600	-11.653%	4	4,321	-53.371%
2026-04-30	100.0000	103.5500	100.0000	103.4100	+17.445%	41	4,321	-58.805%
2026-04-29	88.0500	88.0500	88.0500	88.0500	+2.384%	6	4,320	-51.618%
2026-04-28	86.0500	86.0500	85.9000	86.0000	-6.011%	6	4,320	-50.465%
2026-04-24	91.4100	91.5000	91.4100	91.5000	-3.297%	2	4,319	-53.443%
2026-04-23	89.6500	94.6200	89.6000	94.6200	+10.783%	6	4,319	-54.978%
2026-04-21	88.1800	88.1800	85.4100	85.4100	-7.153%	3	4,316	-50.123%
2026-04-20	90.5600	91.9900	90.5600	91.9900	+8.812%	2	4,316	-53.691%
2026-04-17	86.6000	87.0000	83.3100	84.5400	-7.908%	9	4,316	-49.610%
2026-04-16	95.1400	95.1400	91.8000	91.8000	-4.425%	3	4,314	-53.595%
2026-04-15	105.6900	105.6900	96.0500	96.0500	-13.577%	7	4,314	-55.648%
2026-04-14	112.3300	114.2000	111.0900	111.1400	-6.980%	23	4,315	-61.670%
2026-04-13	129.7800	129.7800	119.4800	119.4800	-8.794%	7	4,314	-64.345%
2026-04-10	128.5300	131.3200	128.5300	131.0000	-1.370%	6	4,313	-67.481%
2026-04-09	132.0200	132.8200	132.0200	132.8200	+7.896%	3	4,312	-67.927%
2026-04-08	118.5000	123.1000	118.5000	123.1000	-4.905%	4	4,311	-65.394%
2026-04-07	130.7100	130.7100	129.4500	129.4500	+1.212%	9	4,311	-67.092%
2026-04-06	127.9000	127.9000	127.9000	127.9000	-1.615%	4	4,314	-66.693%
2026-04-02	131.3000	131.3000	129.5800	130.0000	-1.515%	14	4,315	-67.231%
2026-04-01	132.0000	132.0000	132.0000	132.0000	-0.528%	2	4,315	-67.727%
2026-03-31	132.1600	132.7000	132.1600	132.7000	-5.180%	2	4,317	-67.898%
2026-03-30	139.9500	139.9500	139.9500	139.9500	-2.576%	1	4,317	-69.561%
2026-03-27	140.9200	143.6500	140.9200	143.6500	+6.526%	5	4,317	-70.345%
2026-03-26	129.0000	134.8700	129.0000	134.8500	+4.107%	14	4,317	-68.409%
2026-03-25	130.0000	130.0000	129.5300	129.5300	+1.800%	10	4,319	-67.112%
2026-03-24	124.2000	128.6000	124.2000	127.2400	+7.403%	8	4,318	-66.520%
2026-03-23	115.6600	118.4700	115.6600	118.4700	-1.701%	12	4,323	-64.042%
2026-03-20	118.8000	120.5200	118.8000	120.5200	+5.442%	10	4,328	-64.653%
2026-03-19	115.2100	115.2100	114.3000	114.3000	+5.423%	5	4,326	-62.730%
2026-03-18	108.4500	108.4500	108.4200	108.4200	+2.447%	3	4,323	-60.708%
2026-03-16	107.7200	107.7200	105.8300	105.8300	-3.263%	2	4,323	-59.747%
2026-03-13	104.2700	109.8000	104.2700	109.4000	+6.503%	10	4,324	-61.060%
2026-03-12	102.7200	102.7200	102.7200	102.7200	+2.843%	1	4,320	-58.528%
2026-03-09	101.1800	101.1800	99.8800	99.8800	-0.952%	3	4,321	-57.349%
2026-03-05	100.5500	100.8400	100.5500	100.8400	+2.116%	11	4,331	-57.755%
2026-03-04	98.7500	98.7500	98.7500	98.7500	-4.173%	5	4,331	-56.861%
2026-03-03	103.0500	103.0500	103.0500	103.0500	-3.583%	1	4,331	-58.661%
2026-03-02	113.7400	113.7400	106.8800	106.8800	-5.332%	7	4,331	-60.142%
2026-02-27	112.6000	112.9000	112.6000	112.9000	+5.771%	3	4,331	-62.267%
2026-02-26	103.0000	106.7400	102.7900	106.7400	-0.429%	4	4,329	-60.090%
2026-02-25	107.8900	107.8900	107.2000	107.2000	-8.022%	9	4,328	-60.261%
2026-02-24	115.5400	116.5500	115.5400	116.5500	+1.313%	2	4,328	-63.449%
2026-02-23	110.3700	115.0400	110.3700	115.0400	+6.302%	2	4,329	-62.969%
2026-02-20	108.0000	108.5200	105.8200	108.2200	+0.065%	23	4,330	-60.636%
2026-02-19	104.0000	108.5000	102.7900	108.1500	+1.521%	17	4,331	-60.610%
2026-02-18	106.1800	106.5300	105.0700	106.5300	-2.131%	4	4,322	-60.011%
2026-02-17	110.8200	110.8200	106.5000	108.8500	+1.939%	119	4,322	-60.864%
2026-02-13	103.5500	106.7800	103.5500	106.7800	+1.938%	4	4,325	-60.105%
2026-02-12	106.6500	106.6500	104.7500	104.7500	+5.808%	2	4,325	-59.332%
2026-02-11	99.0000	99.0000	99.0000	99.0000	+9.635%	3	4,326	-56.970%
2026-02-10	90.4000	90.6500	90.0200	90.3000	-6.955%	6	4,323	-52.824%
2026-02-09	99.4000	99.4000	97.0500	97.0500	-8.443%	10	4,323	-56.105%
2026-02-06	109.9500	111.2500	106.0000	106.0000	-5.509%	79	4,323	-59.811%
2026-02-05	106.6500	113.0500	103.2700	112.1800	+20.832%	22	4,323	-62.025%
2026-02-04	94.0000	94.0000	91.3000	92.8400	-5.217%	51	4,320	-54.115%
2026-02-03	90.0000	97.9500	90.0000	97.9500	+13.106%	29	4,318	-56.508%
2026-02-02	82.5500	86.6000	82.5500	86.6000	+2.183%	8	4,321	-50.808%
2026-01-30	84.7500	84.7500	84.7500	84.7500	-0.294%	2	4,317	-49.735%
2026-01-29	78.8700	89.6800	78.8700	85.0000	+57.262%	63	4,317	-49.882%
2026-01-28	53.8500	55.2000	53.8500	54.0500	+1.598%	15	4,305	-21.184%
2026-01-27	54.5000	54.5000	53.2000	53.2000	-20.951%	12	4,298	-19.925%
2026-01-23	67.5900	67.5900	67.3000	67.3000	-2.464%	4	4,298	-36.701%
2026-01-22	70.5900	71.4500	69.0000	69.0000	-6.250%	14	4,297	-38.261%
2026-01-21	74.9300	77.4800	73.3500	73.6000	+9.851%	37	4,287	-42.120%
2026-01-20	68.0000	68.0000	66.6000	67.0000	+6.013%	46	4,286	-36.418%
2026-01-16	65.0100	65.1200	63.2000	63.2000	-4.532%	4	4,304	-32.595%
2026-01-15	65.3100	66.2000	63.8900	66.2000	+1.534%	8	4,304	-35.650%
2026-01-14	64.0000	65.2000	64.0000	65.2000	+9.213%	2	4,302	-34.663%
2026-01-13	57.7500	59.7000	57.7500	59.7000	+13.347%	2	4,304	-28.643%
2026-01-12	52.7000	52.7000	52.6700	52.6700	-1.367%	2	4,304	-19.119%
2026-01-09	53.9900	54.2600	53.2500	53.4000	-2.644%	24	4,304	-20.225%
2026-01-08	54.8500	54.8500	54.8500	54.8500	+9.722%	2	4,291	-22.334%
2026-01-07	49.9900	49.9900	49.9900	49.9900	-8.124%	1	4,291	-14.783%
2026-01-06	57.3000	57.3000	54.4100	54.4100	-1.198%	7	4,290	-21.706%
2026-01-05	54.8500	55.1000	54.8500	55.0700	-4.426%	4	4,288	-22.644%
2026-01-02	51.3000	58.0000	51.3000	57.6200	+14.575%	637	4,288	-26.067%
2025-12-31	50.4500	50.4500	50.2900	50.2900	+3.371%	4	4,673	-15.291%
2025-12-30	48.6500	48.6500	48.6500	48.6500	-3.472%	1	4,673	-12.436%
2025-12-29	49.8000	50.4000	49.5000	50.4000	+1.103%	4	4,673	-15.476%
2025-12-26	49.9000	49.9000	49.8500	49.8500	+0.201%	5	4,671	-14.544%
2025-12-24	50.5000	50.5000	49.6500	49.7500	-0.500%	46	4,642	-14.372%
2025-12-23	50.9500	50.9500	49.9500	50.0000	-2.344%	14	4,642	-14.800%
2025-12-22	51.3400	51.4000	51.2000	51.2000	-3.396%	48	4,640	-16.797%
2025-12-19	52.1500	53.0000	51.5500	53.0000	+0.952%	8	4,628	-19.623%
2025-12-18	51.0300	52.5000	49.9500	52.5000	-6.500%	10	4,634	-18.857%
2025-12-17	56.3000	56.3000	56.1500	56.1500	-0.795%	7	4,641	-24.132%
2025-12-16	58.2900	58.3300	56.6000	56.6000	-2.363%	4	4,641	-24.735%
2025-12-15	57.9700	57.9700	57.9700	57.9700	+2.150%	1	4,641	-26.514%
2025-12-12	56.7500	56.7500	56.7500	56.7500	-1.918%	1	4,641	-24.934%
2025-12-10	56.5100	58.2200	56.2700	57.8600	+12.898%	29	4,641	-26.374%
2025-12-09	51.7000	51.7000	51.2500	51.2500	-1.707%	2	4,651	-16.878%
2025-12-08	51.6400	52.1400	51.5700	52.1400	-6.054%	16	4,651	-18.297%
2025-12-05	56.1500	56.4500	55.5000	55.5000	-3.478%	16	4,651	-23.243%
2025-12-04	57.5000	57.5000	57.5000	57.5000	+3.716%	1	4,642	-25.913%
2025-12-03	57.0200	57.0200	55.2500	55.4400	+10.241%	26	4,642	-23.160%
2025-12-02	50.2900	50.2900	50.2900	50.2900	-2.821%	1	4,638	-15.291%
2025-12-01	51.4400	51.7500	51.1200	51.7500	+3.500%	7	4,637	-17.681%
2025-11-28	50.0000	50.0000	50.0000	50.0000	-5.428%	2	4,632	-14.800%
2025-11-26	52.0700	52.8700	52.0700	52.8700	-7.747%	3	4,632	-19.425%
2025-11-25	61.3500	61.3500	57.3100	57.3100	-1.782%	2	4,632	-25.667%
2025-11-24	59.8800	59.8800	57.8400	58.3500	-1.068%	127	4,630	-26.992%
2025-11-21	61.7500	63.2600	58.9800	58.9800	-0.874%	72	4,645	-27.772%
2025-11-20	56.9500	59.5000	56.9500	59.5000	+5.403%	12	4,713	-28.403%
2025-11-19	51.3500	56.4500	51.3500	56.4500	+7.729%	11	4,713	-24.535%
2025-11-18	52.4800	54.7500	51.8600	52.4000	+12.086%	67	4,712	-18.702%
2025-11-17	46.7500	46.7500	46.7500	46.7500	+4.353%	1	4,688	-8.877%
2025-11-14	47.7700	47.7700	44.4000	44.8000	-2.820%	13	4,688	-4.911%
2025-11-13	43.0500	46.1000	43.0500	46.1000	+4.299%	90	4,679	-7.592%
2025-11-12	47.3000	47.3000	44.2000	44.2000	-2.643%	17	4,679	-3.620%
2025-11-11	46.0500	46.8500	45.4000	45.4000	+0.398%	6	4,694	-6.167%
2025-11-10	47.9600	47.9600	45.2200	45.2200	-12.245%	17	4,689	-5.794%
2025-11-07	51.6500	51.6500	51.0800	51.5300	+5.594%	5	4,675	-17.330%
2025-11-06	48.3000	50.4500	48.3000	48.8000	+9.910%	15	4,674	-12.705%
2025-11-05	43.1000	44.6000	43.1000	44.4000	+3.617%	5	4,663	-4.054%
2025-11-04	43.0500	43.0500	42.8500	42.8500	+2.267%	27	4,665	-0.583%
2025-11-03	41.1500	41.9000	41.0000	41.9000	-2.057%	4	4,652	+1.671%
2025-10-31	42.0100	43.1200	41.2700	42.7800	+9.524%	19	4,652	-0.421%
2025-10-30	37.7000	39.8900	37.7000	39.0600	+7.514%	60	4,663	+9.063%
2025-10-29	34.5000	36.3300	34.5000	36.3300	+6.759%	23	4,649	+17.258%
2025-10-28	34.1000	34.1500	34.0300	34.0300	-6.124%	4	4,643	+25.184%
2025-10-27	36.2500	36.2500	36.2500	36.2500	-5.476%	1	4,644	+17.517%
2025-10-24	38.8000	38.8000	38.3500	38.3500	-2.417%	3	4,644	+11.082%
2025-10-23	39.3000	39.3000	39.3000	39.3000	+0.899%	5	4,642	+8.397%
2025-10-22	38.9500	38.9500	38.9500	38.9500	-4.441%	10	4,642	+9.371%
2025-10-21	40.3500	40.7600	40.3500	40.7600	-0.196%	41	4,642	+4.514%
2025-10-20	41.6000	41.8500	39.8000	40.8400	-4.468%	53	4,632	+4.310%
2025-10-17	43.6900	43.6900	42.2900	42.7500	-3.933%	29	4,650	-0.351%
2025-10-16	43.0500	44.5000	43.0500	44.5000	+4.460%	3	4,636	-4.270%
2025-10-14	42.6000	42.6000	42.6000	42.6000	-0.047%	3	4,637	0.000%
2025-10-13	42.8700	42.8700	42.2200	42.6200	-0.421%	7	4,637	-0.047%
2025-10-10	42.8000	42.8000	42.8000	42.8000	+7.134%	1	4,636	-0.467%
2025-10-09	39.1900	41.1000	39.1900	39.9500	+5.132%	30	4,636	+6.633%
2025-10-08	38.0000	38.0000	38.0000	38.0000	-1.733%	1	4,636	+12.105%
2025-10-07	38.0500	38.6700	38.0500	38.6700	+4.429%	6	4,636	+10.163%
2025-10-06	37.9700	37.9700	36.4000	37.0300	-7.541%	24	4,636	+15.042%
2025-10-03	40.0500	40.0500	40.0500	40.0500	-1.958%	4	4,627	+6.367%
2025-10-02	40.8500	40.8500	40.8500	40.8500	+4.023%	4	4,627	+4.284%
2025-10-01	40.7000	40.7000	39.2700	39.2700	-1.406%	3,003	4,627	+8.480%
2025-09-29	39.8300	39.8300	39.8300	39.8300	-1.557%	1	1,896	+6.955%
2025-09-22	39.9500	40.4600	39.9500	40.4600	-1.557%	2	1,895	+5.289%
2025-09-16	41.3500	41.6800	41.1000	41.1000	-1.439%	4	1,895	+3.650%
2025-09-12	41.4700	41.7000	41.4700	41.7000	-7.927%	7	1,893	+2.158%
2025-09-11	44.1800	45.2900	43.8500	45.2900	+0.981%	6	1,893	-5.940%
2025-09-10	44.8500	44.8500	44.8500	44.8500	-0.664%	1	1,893	-5.017%
2025-09-08	45.1500	45.1500	45.1500	45.1500	-6.269%	1	1,893	-5.648%
2025-09-05	48.1700	48.2700	47.7500	48.1700	+11.763%	50	1,893	-11.563%
2025-08-29	42.2100	43.1000	42.2100	43.1000	+0.701%	12	1,856	-1.160%
2025-08-28	42.8000	42.8000	42.8000	42.8000	-2.794%	1	1,856	-0.467%
2025-08-26	44.0300	44.0300	44.0300	44.0300	+3.942%	1	1,856	-3.248%
2025-08-25	43.4200	43.4200	42.3000	42.3600	-2.351%	6	1,856	+0.567%
2025-08-22	44.4700	44.4700	41.5000	43.3800	-2.121%	8	1,854	-1.798%
2025-08-21	43.8900	44.3200	43.8900	44.3200	+1.141%	2	1,849	-3.881%
2025-08-20	44.2000	44.2000	43.8200	43.8200	+2.026%	2	1,848	-2.784%
2025-08-19	42.5500	42.9500	42.5000	42.9500	+10.839%	4	1,847	-0.815%
2025-08-14	38.7500	38.7500	38.7500	38.7500	+9.463%	1	1,847	+9.935%
2025-08-13	35.4000	35.4000	35.4000	35.4000	-6.175%	1	1,847	+20.339%
2025-08-11	37.7300	37.7300	37.7300	37.7300	-3.750%	1	1,846	+12.908%
2025-08-08	39.2000	39.2000	39.2000	39.2000	+1.977%	1	1,846	+8.673%
2025-08-06	37.4500	38.5000	37.4500	38.4400	+3.333%	14	1,845	+10.822%
2025-08-05	34.4000	37.3000	34.4000	37.2000	+5.983%	302	1,834	+14.516%
2025-08-04	34.5000	35.1000	34.5000	35.1000	-10.000%	18	1,654	+21.368%
2025-08-01	38.7000	39.0000	38.7000	39.0000	+20.000%	12	1,636	+9.231%
2025-07-31	31.8500	32.8900	31.5000	32.5000	-22.619%	38	1,644	+31.077%
2025-07-30	41.4000	42.0000	41.0500	42.0000	0.000%	11	1,624	+1.429%
2025-07-29	42.0000	42.0000	42.0000	42.0000	+1.695%	1	1,613	+1.429%
2025-07-28	40.9400	41.3000	40.9400	41.3000	-1.667%	59	1,614	+3.148%
2025-07-25	42.0000	42.0000	42.0000	42.0000	-0.709%	1	1,650	+1.429%
2025-07-24	42.9000	43.1300	42.3000	42.3000	-4.730%	10	1,651	+0.709%
2025-07-23	44.4000	44.4000	44.4000	44.4000	+0.226%	1	1,645	-4.054%
2025-07-22	43.2500	44.3000	43.2500	44.3000	+3.917%	5	1,644	-3.837%
2025-07-17	43.0300	43.0300	42.6300	42.6300	-4.631%	6	1,641	-0.070%
2025-07-16	45.6300	46.5000	44.7000	44.7000	-2.826%	9	1,647	-4.698%
2025-07-14	46.3100	46.3100	46.0000	46.0000	+1.657%	3	1,648	-7.391%
2025-07-11	45.4500	45.4500	45.2500	45.2500	-1.737%	5	1,648	-5.856%
2025-07-10	46.0800	47.0500	46.0500	46.0500	+0.524%	7	1,648	-7.492%
2025-07-09	46.4700	46.4700	45.8100	45.8100	-5.546%	3	1,649	-7.007%
2025-07-08	48.5000	48.5000	48.4500	48.5000	+1.869%	450	1,650	-12.165%
2025-07-03	47.7300	47.7300	47.6100	47.6100	-6.002%	75	1,500	-10.523%
2025-07-02	50.8500	50.8500	50.6500	50.6500	-0.099%	6	1,500	-15.893%
2025-07-01	50.7000	50.7000	50.7000	50.7000	+4.107%	2	1,500	-15.976%
2025-06-30	48.7000	48.7000	48.7000	48.7000	-5.142%	2	1,498	-12.526%
2025-06-25	50.3500	51.4500	50.3500	51.3400	-0.945%	52	1,498	-17.024%
2025-06-24	52.5600	52.5600	51.8300	51.8300	-3.751%	3	1,447	-17.808%
2025-06-23	54.8700	54.8700	53.8500	53.8500	-4.724%	2	1,445	-20.891%
2025-06-20	56.5200	56.5200	56.5200	56.5200	-1.704%	10	1,444	-24.628%
2025-06-16	57.5000	57.5000	57.5000	57.5000	-0.433%	1	1,439	-25.913%
2025-06-12	56.6800	57.7500	56.6800	57.7500	-16.966%	74	1,439	-26.234%
2025-05-22	69.5500	69.5500	69.5500	69.5500	-5.361%	1	1,451	-38.749%
2025-05-13	73.4900	73.4900	73.4900	73.4900	-15.597%	15	1,450	-42.033%
2025-05-01	84.8400	87.0700	84.8400	87.0700	-25.056%	2	1,450	-51.074%
2025-04-28	116.3200	116.3200	116.1800	116.1800	+2.172%	2	1,449	-63.333%
2025-04-25	114.3300	114.3300	113.7100	113.7100	-7.853%	44	1,447	-62.536%
2025-04-23	123.5000	123.5000	123.4000	123.4000	+0.694%	2	1,446	-65.478%
2025-04-09	128.0000	128.0000	122.5500	122.5500	-16.502%	20	1,446	-65.239%
2025-04-07	146.7700	146.7700	146.7700	146.7700	+3.761%	1	1,455	-70.975%
2025-04-04	135.8500	141.4500	135.8500	141.4500	+10.422%	8	1,455	-69.883%
2025-04-03	128.1000	128.1000	128.1000	128.1000	+5.982%	2	1,454	-66.745%
2025-04-02	120.9500	120.9500	120.8700	120.8700	-5.021%	2	1,454	-64.756%
2025-03-31	127.4500	127.9000	127.2000	127.2600	+14.083%	32	1,453	-66.525%
2025-03-27	113.0000	113.0000	111.5500	111.5500	+2.716%	202	1,437	-61.811%
2025-03-25	108.9300	108.9300	108.6000	108.6000	-1.888%	6	1,473	-60.773%
2025-03-24	110.8000	110.9300	110.6900	110.6900	-10.336%	14	1,473	-61.514%
2025-03-13	121.3000	123.8900	121.3000	123.4500	-1.042%	553	1,868	-65.492%
2025-03-11	122.2000	124.7500	121.8100	124.7500	+11.136%	100	1,868	-65.852%
2025-03-07	117.1500	118.4700	112.2500	112.2500	+1.906%	166	1,895	-62.049%
2025-03-06	111.5500	111.6200	110.1500	110.1500	-3.173%	38	1,895	-61.325%
2025-02-28	113.7500	113.7600	113.7500	113.7600	+19.183%	4	1,896	-62.553%
2025-02-21	95.4900	95.4900	95.3900	95.4500	+1.868%	12	1,896	-55.369%
2025-02-20	93.7000	93.7000	93.7000	93.7000	-2.902%	2	1,896	-54.536%
2025-02-19	96.8700	96.8700	96.5000	96.5000	-1.531%	2	1,896	-55.855%
2025-02-12	98.0000	98.0000	98.0000	98.0000	+0.989%	30	1,896	-56.531%
2025-02-11	97.6300	97.8000	96.6200	97.0400	+0.737%	310	1,926	-56.101%
2025-02-10	96.3100	97.3200	95.5500	96.3300	+2.917%	230	1,674	-55.777%
2025-02-06	93.6000	93.6500	93.6000	93.6000	-1.162%	4	1,584	-54.487%
2025-01-31	92.0000	94.7000	92.0000	94.7000	-0.053%	4	1,585	-55.016%
2025-01-30	93.8700	94.8000	93.8700	94.7500	+25.797%	99	1,585	-55.040%
2025-01-28	75.3700	76.1500	75.3200	75.3200	-11.803%	3	1,500	-43.441%
2025-01-17	85.7700	85.9600	85.4000	85.4000	-3.503%	156	1,492	-50.117%
2025-01-07	88.5000	88.5000	88.5000	88.5000	-1.972%	1	1,492	-51.864%
2024-12-31	90.2800	90.2800	90.2800	90.2800	+4.370%	1	1,492	-52.813%
2024-12-27	86.5000	86.5000	86.5000	86.5000	-1.705%	12	1,492	-50.751%
2024-12-20	88.0000	88.0000	88.0000	88.0000	+7.975%	3	1,498	-51.591%
2024-12-19	81.5000	81.5000	81.5000	81.5000	-1.807%	1	1,498	-47.730%
2024-12-18	78.1000	83.0000	78.1000	83.0000	+7.960%	4	1,498	-48.675%
2024-12-13	76.8000	76.8800	76.8000	76.8800	+4.599%	4	1,497	-44.589%
2024-12-12	76.0000	76.0000	73.5000	73.5000	-3.922%	192	1,496	-42.041%
2024-12-10	76.5000	76.5000	76.5000	76.5000	-3.128%	1	1,448	-44.314%
2024-12-06	78.5600	79.4400	78.5600	78.9700	-2.806%	220	1,448	-46.055%
2024-12-05	81.2500	81.2500	81.2500	81.2500	0.000%	10	1,462	-47.569%
2024-12-04	81.2600	81.2800	81.2500	81.2500	-8.708%	10	1,462	-47.569%
2024-10-29	89.0000	89.0000	89.0000	89.0000	-12.514%	1	1,462	-52.135%
2024-09-10	101.8100	101.8100	101.7300	101.7300	-6.550%	2	1,462	-58.124%
2024-09-06	108.8600	108.8600	108.8600	108.8600	+4.272%	2	1,461	-60.867%
2024-09-05	104.4000	104.4000	104.4000	104.4000	+6.270%	2	1,461	-59.195%
2024-08-22	98.2400	98.2400	98.2400	98.2400	+4.678%	2	1,459	-56.637%
2024-08-21	93.8100	93.9500	93.8100	93.8500	+1.350%	3	1,457	-54.608%
2024-08-20	93.4000	93.4400	92.3200	92.6000	-3.340%	71	1,457	-53.996%
2024-08-19	96.6500	96.8100	95.8000	95.8000	-0.571%	8	1,470	-55.532%
2024-08-16	97.1500	97.1500	96.3200	96.3500	+0.890%	8	1,471	-55.786%
2024-08-15	95.8500	95.8500	95.5000	95.5000	-3.095%	10	1,471	-55.393%
2024-08-14	98.8500	99.2200	98.5000	98.5500	-1.647%	28	1,474	-56.773%
2024-08-13	100.6000	100.6000	100.1000	100.2000	-11.772%	8	1,475	-57.485%
2024-08-06	113.5700	113.5700	113.5700	113.5700	-3.517%	1	1,477	-62.490%
2024-08-05	117.7100	117.7100	117.7100	117.7100	+9.294%	1	1,477	-63.809%
2024-08-02	109.0000	109.0000	107.7000	107.7000	+10.066%	86	1,478	-60.446%
2024-07-31	98.0000	99.6100	97.1000	97.8500	-1.162%	9	1,476	-56.464%
2024-07-30	92.5000	99.1000	92.2500	99.0000	+7.434%	44	1,471	-56.970%
2024-07-29	92.1500	92.1500	92.1500	92.1500	-4.676%	1	1,455	-53.771%
2024-07-26	96.6800	96.6800	96.6700	96.6700	+3.946%	4	1,454	-55.933%
2024-07-25	92.9000	93.1000	92.8500	93.0000	+14.603%	8	1,454	-54.194%
2024-07-23	81.1500	81.1500	81.1500	81.1500	-7.098%	100	1,450	-47.505%
2024-07-19	87.3400	87.3500	87.3400	87.3500	+2.801%	10	1,370	-51.231%
2024-07-17	84.9700	84.9700	84.9700	84.9700	+7.693%	1	1,368	-49.865%
2024-07-12	79.6000	79.6000	78.9000	78.9000	+6.550%	4	1,368	-46.008%
2024-07-09	73.8500	74.0500	73.8000	74.0500	+7.241%	6	1,368	-42.471%
2024-07-08	69.0500	69.0500	69.0500	69.0500	-3.088%	1	1,368	-38.306%
2024-07-05	71.2500	71.2500	70.4800	71.2500	-5.000%	30	1,368	-40.211%
2024-07-02	75.0000	75.0000	75.0000	75.0000	-2.496%	2	1,368	-43.200%
2024-06-26	76.9200	76.9200	76.9200	76.9200	-2.063%	2	1,368	-44.618%
2024-06-25	78.5400	78.5400	78.5400	78.5400	-0.595%	2	1,368	-45.760%
2024-06-24	79.0000	79.0100	79.0000	79.0100	-0.990%	2	1,368	-46.083%
2024-06-21	79.8000	79.8000	79.8000	79.8000	-3.108%	2	1,369	-46.617%
2024-06-20	82.3600	82.3600	82.3600	82.3600	+1.868%	1	1,369	-48.276%
2024-06-18	80.8500	80.8500	80.8500	80.8500	+2.019%	1	1,370	-47.310%
2024-06-17	81.0000	81.0000	79.2500	79.2500	-3.177%	2	1,370	-46.246%
2024-06-14	81.8500	81.8500	81.8500	81.8500	-0.547%	2	1,369	-47.954%
2024-06-13	82.3000	82.3000	82.3000	82.3000	+1.355%	1	1,369	-48.238%
2024-06-12	82.6800	83.0000	81.2000	81.2000	-11.257%	27	1,369	-47.537%
2024-06-06	91.5000	91.5000	91.5000	91.5000	-9.941%	1	1,368	-53.443%
2024-05-31	100.2200	101.6000	100.2200	101.6000	+13.014%	4	1,367	-58.071%
2024-05-21	89.9000	89.9000	89.9000	89.9000	-0.299%	10	1,367	-52.614%
2024-05-20	90.4500	90.4500	90.1700	90.1700	-2.202%	10	1,367	-52.756%
2024-05-15	92.9000	92.9000	92.2000	92.2000	-5.542%	22	1,363	-53.796%
2024-05-13	97.6000	97.6100	97.5900	97.6100	+0.733%	18	1,353	-56.357%
2024-05-10	97.3000	97.3000	96.9000	96.9000	-6.512%	18	1,363	-56.037%
2024-05-03	103.6500	103.6500	103.6500	103.6500	-4.470%	20	1,372	-58.900%
2024-04-30	108.5000	108.5000	108.5000	108.5000	+1.497%	2	1,372	-60.737%
2024-04-29	108.0000	108.0000	106.9000	106.9000	+4.242%	5	1,374	-60.150%
2024-04-26	100.0000	102.5500	100.0000	102.5500	-9.727%	42	1,375	-58.459%
2024-04-25	113.6000	113.6000	113.6000	113.6000	+18.953%	1	1,392	-62.500%
2024-04-15	95.5000	95.5000	95.5000	95.5000	+4.372%	600	1,392	-55.393%
2024-04-11	94.4800	94.7000	91.5000	91.5000	-4.289%	43	850	-53.443%
2024-04-10	95.6000	95.6000	95.6000	95.6000	+0.982%	200	835	-55.439%
2024-04-09	94.7000	94.7000	94.6600	94.6700	-0.651%	10	835	-55.002%
2024-03-25	95.2900	95.2900	95.2900	95.2900	+3.576%	1	832	-55.294%
2024-03-21	92.0000	92.0000	92.0000	92.0000	-6.599%	10	833	-53.696%
2024-03-19	98.5000	98.5000	98.5000	98.5000	+0.767%	1	823	-56.751%
2024-03-15	97.7500	97.7500	97.7500	97.7500	+3.166%	2	824	-56.419%
2024-03-14	93.7400	94.7500	93.7400	94.7500	-5.013%	2	824	-55.040%
2024-03-12	99.7500	99.7500	99.7500	99.7500	-4.289%	2	824	-57.293%
2024-02-16	104.4500	104.5000	104.2200	104.2200	-0.790%	30	838	-59.125%
2024-02-13	105.0500	105.3000	105.0500	105.0500	+7.303%	4	838	-59.448%
2024-02-12	98.0700	98.0700	96.8000	97.9000	+1.725%	12	834	-56.486%
2024-02-09	98.0600	98.0600	96.2400	96.2400	-4.713%	2	823	-55.736%
2024-02-07	101.0000	101.0000	101.0000	101.0000	-0.980%	1	822	-57.822%
2024-02-02	102.0000	102.0000	102.0000	102.0000	-6.422%	1	822	-58.235%
2024-01-31	109.0000	109.0000	109.0000	109.0000	+4.306%	10	821	-60.917%
2024-01-29	104.5000	104.5000	104.5000	104.5000	-1.508%	800	811	-59.234%
2024-01-24	106.0000	106.1000	106.0000	106.1000	0.000%	11	11	-59.849%