Dark

MSFT20271217P300
MSFT Dec 17 2027 300.00 Put (MSFT271217P00300000)
option OPRA

EOD

Aug 3, 2026

8.44-13.436%(-1.31)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.6000	9.6000	8.3000	8.4400	-13.436%	29	2,221	0.000%
2026-07-31	9.7600	10.3500	9.7500	9.7500	-5.797%	11	2,232	-13.436%
2026-07-30	12.9500	14.5500	10.2300	10.3500	-44.145%	74	2,235	-18.454%
2026-07-29	19.0000	19.2000	18.0000	18.5300	-4.238%	42	2,271	-54.452%
2026-07-28	18.2900	19.3500	18.2900	19.3500	-2.025%	88	2,256	-56.382%
2026-07-27	20.5000	20.7400	19.0000	19.7500	-9.817%	119	2,266	-57.266%
2026-07-24	21.7500	22.1000	21.7500	21.9000	-4.575%	404	2,259	-61.461%
2026-07-23	22.9500	22.9500	22.9500	22.9500	+6.744%	5	1,922	-63.224%
2026-07-22	21.5000	21.5000	21.4700	21.5000	+7.715%	8	1,927	-60.744%
2026-07-21	19.6000	20.1300	19.6000	19.9600	-4.177%	14	1,926	-57.715%
2026-07-20	20.8300	20.8300	20.8300	20.8300	-6.801%	2	1,925	-59.482%
2026-07-17	21.2300	22.3500	20.9000	22.3500	+14.910%	6	1,927	-62.237%
2026-07-16	20.3000	20.3000	18.4500	19.4500	-7.820%	17	1,932	-56.607%
2026-07-15	22.4200	23.4500	20.9800	21.1000	-4.265%	38	1,928	-60.000%
2026-07-14	24.0000	24.0000	22.0400	22.0400	+2.512%	318	1,942	-61.706%
2026-07-13	21.7700	23.2000	20.9000	21.5000	-6.114%	33	1,828	-60.744%
2026-07-10	23.0000	23.0000	22.9000	22.9000	+0.792%	3	1,831	-63.144%
2026-07-09	24.2000	24.2000	22.7200	22.7200	+0.531%	5	1,829	-62.852%
2026-07-08	22.9500	22.9500	22.6000	22.6000	+4.872%	7	1,829	-62.655%
2026-07-07	21.5500	21.5500	21.5500	21.5500	-5.731%	1	1,824	-60.835%
2026-07-06	22.8600	22.8600	22.8600	22.8600	+2.054%	1	1,825	-63.080%
2026-07-02	22.9500	22.9500	22.4000	22.4000	-3.240%	19	1,827	-62.321%
2026-07-01	24.5000	24.5000	22.8000	23.1500	-8.498%	17	1,827	-63.542%
2026-06-30	25.5400	25.5400	25.2000	25.3000	-3.948%	3	1,819	-66.640%
2026-06-29	24.6800	26.3400	24.2500	26.3400	+5.024%	10	1,817	-67.957%
2026-06-26	28.8500	28.8500	24.9500	25.0800	-14.256%	66	1,808	-66.348%
2026-06-25	26.5500	30.9500	26.5500	29.2500	+19.632%	228	1,827	-71.145%
2026-06-24	23.2500	24.4500	23.2500	24.4500	+10.086%	14	1,840	-65.481%
2026-06-23	22.8500	24.4500	22.2100	22.2100	-11.690%	14	1,839	-61.999%
2026-06-22	23.3500	25.1500	22.8000	25.1500	+11.283%	51	1,836	-66.441%
2026-06-18	22.6500	23.7100	22.2000	22.6000	-1.525%	117	1,756	-62.655%
2026-06-17	20.3800	22.9500	20.3800	22.9500	+14.293%	71	1,756	-63.224%
2026-06-16	20.6500	20.6500	20.0000	20.0800	+6.809%	12	1,756	-57.968%
2026-06-15	20.0000	20.0100	18.8000	18.8000	-10.476%	8	1,755	-55.106%
2026-06-12	21.4000	22.2300	20.9300	21.0000	-0.850%	111	1,752	-59.810%
2026-06-11	20.0000	21.3500	20.0000	21.1800	+16.694%	8	1,684	-60.151%
2026-06-10	18.3300	18.6000	17.7800	18.1500	0.000%	10	1,680	-53.499%
2026-06-09	17.3500	18.5800	17.1500	18.1500	+10.941%	154	1,679	-53.499%
2026-06-08	16.3600	16.3600	16.3600	16.3600	+5.548%	2	1,536	-48.411%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+37.533%	1	1,536	-45.548%
2026-06-01	10.9000	11.2700	10.2500	11.2700	-9.478%	29	1,536	-25.111%
2026-05-29	12.5600	12.5600	12.4500	12.4500	-15.878%	4	1,554	-32.209%
2026-05-28	14.7500	14.8000	14.7500	14.8000	-4.145%	14	1,557	-42.973%
2026-05-26	15.4400	15.4400	15.4400	15.4400	+2.252%	1	1,557	-45.337%
2026-05-22	15.1000	15.1000	15.1000	15.1000	+7.857%	2	1,557	-44.106%
2026-05-21	14.4700	14.4700	14.0000	14.0000	-5.405%	5	1,559	-39.714%
2026-05-20	15.5300	15.5300	14.8000	14.8000	-4.578%	6	1,559	-42.973%
2026-05-18	15.5100	15.5100	15.5100	15.5100	+7.187%	1	1,564	-45.583%
2026-05-15	14.9300	14.9300	14.4700	14.4700	-11.768%	10	1,564	-41.672%
2026-05-14	16.4000	16.4000	16.4000	16.4000	+5.263%	53	1,556	-48.537%
2026-05-12	15.6200	15.6200	15.5800	15.5800	-2.136%	3	1,557	-45.828%
2026-05-11	16.8800	16.8800	15.8000	15.9200	+4.393%	11	1,557	-46.985%
2026-05-08	14.9100	15.2500	14.5000	15.2500	+5.903%	18	1,564	-44.656%
2026-05-06	15.8000	15.8000	14.4000	14.4000	-4.825%	4	1,580	-41.389%
2026-05-05	15.4200	15.8000	15.1300	15.1300	-0.461%	79	1,577	-44.217%
2026-05-01	15.4000	15.4000	15.2000	15.2000	-6.462%	7	1,615	-44.474%
2026-04-30	17.0000	17.7500	16.0000	16.2500	+3.175%	45	1,615	-48.062%
2026-04-29	15.7500	15.7500	15.7500	15.7500	+3.618%	2	1,615	-46.413%
2026-04-28	16.0600	16.1400	15.2000	15.2000	-4.583%	7	1,615	-44.474%
2026-04-27	16.4000	16.4000	15.6000	15.9300	-0.994%	30	1,616	-47.018%
2026-04-24	16.7000	16.7000	16.0900	16.0900	-5.353%	16	1,639	-47.545%
2026-04-23	15.9200	17.0000	15.9200	17.0000	+13.712%	94	1,642	-50.353%
2026-04-22	14.9500	14.9500	14.9500	14.9500	-8.563%	3	1,653	-43.545%
2026-04-17	15.7500	16.3500	15.7000	16.3500	-5.491%	13	1,656	-48.379%
2026-04-16	17.3000	17.3000	17.2700	17.3000	-5.464%	3	1,652	-51.214%
2026-04-15	18.5500	18.5500	17.5100	18.3000	-14.884%	15	1,652	-53.880%
2026-04-14	21.1400	21.5000	21.1400	21.5000	-7.725%	2	1,653	-60.744%
2026-04-13	24.5000	24.5000	23.3000	23.3000	-4.115%	3	1,653	-63.777%
2026-04-10	23.9000	24.3100	23.9000	24.3000	+2.966%	42	1,651	-65.267%
2026-04-09	24.1000	24.1000	23.6000	23.6000	-1.048%	106	1,609	-64.237%
2026-04-08	22.8000	23.8500	22.6200	23.8500	-3.831%	4	1,604	-64.612%
2026-04-07	24.8000	24.8000	24.8000	24.8000	+0.446%	1	1,605	-65.968%
2026-04-06	24.6900	24.6900	24.6900	24.6900	+0.570%	1	1,604	-65.816%
2026-04-02	26.3000	26.3000	24.5500	24.5500	-0.203%	3	1,604	-65.621%
2026-04-01	24.6500	24.6500	24.5200	24.6000	-0.203%	3	1,604	-65.691%
2026-03-31	24.9000	24.9000	24.6000	24.6500	-12.278%	4	1,603	-65.761%
2026-03-30	28.0200	28.5000	27.0000	28.1000	-1.404%	38	1,603	-69.964%
2026-03-27	28.1400	28.7300	27.7300	28.5000	+9.195%	28	1,602	-70.386%
2026-03-26	25.5000	26.1000	25.4500	26.1000	+5.242%	70	1,586	-67.663%
2026-03-25	23.8500	24.8000	23.7000	24.8000	+2.479%	25	1,541	-65.968%
2026-03-24	23.2300	24.2000	23.2300	24.2000	+10.000%	14	1,523	-65.124%
2026-03-23	22.5100	22.5100	22.0000	22.0000	-4.348%	76	1,522	-61.636%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+8.286%	1	1,447	-63.304%
2026-03-19	21.0500	21.2400	21.0500	21.2400	+3.610%	11	1,447	-60.264%
2026-03-18	20.3500	20.5000	20.3500	20.5000	+3.275%	3	1,451	-58.829%
2026-03-17	19.6000	19.8500	19.6000	19.8500	-0.849%	168	1,448	-57.481%
2026-03-16	20.1500	20.1500	19.9000	20.0200	+2.667%	310	1,380	-57.842%
2026-03-12	19.6000	19.6000	19.4500	19.5000	-3.704%	3	1,304	-56.718%
2026-03-11	20.2500	20.2500	20.2500	20.2500	+0.646%	1	1,307	-58.321%
2026-03-10	20.1200	20.1200	20.1200	20.1200	+0.600%	1	1,307	-58.052%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-2.676%	1	1,306	-57.800%
2026-03-03	22.2300	22.7100	20.5500	20.5500	-6.633%	8	1,307	-58.929%
2026-02-27	22.6500	22.6500	22.0100	22.0100	+6.431%	3	1,309	-61.654%
2026-02-26	20.9000	20.9000	20.6800	20.6800	-1.758%	50	1,308	-59.188%
2026-02-25	21.0600	21.0600	21.0500	21.0500	-8.677%	36	1,251	-59.905%
2026-02-24	23.0500	23.0500	23.0500	23.0500	-2.496%	1	1,251	-63.384%
2026-02-23	23.7600	23.7600	23.6400	23.6400	+14.646%	2	1,251	-64.298%
2026-02-20	20.5000	20.6200	20.4400	20.6200	+5.744%	8	1,251	-59.069%
2026-02-18	19.5000	19.5000	19.5000	19.5000	-5.888%	5	1,249	-56.718%
2026-02-17	21.0200	21.0200	20.6800	20.7200	+3.600%	14	1,249	-59.266%
2026-02-13	20.5700	20.5700	20.0000	20.0000	+4.275%	72	1,206	-57.800%
2026-02-12	20.1800	20.1800	19.1800	19.1800	-0.364%	11	1,206	-55.996%
2026-02-11	19.2500	19.2500	19.2500	19.2500	+11.272%	1	1,195	-56.156%
2026-02-10	16.7500	17.3000	16.7500	17.3000	+3.469%	5	1,195	-51.214%
2026-02-09	17.7900	17.7900	16.7200	16.7200	-13.368%	22	1,192	-49.522%
2026-02-06	19.4200	19.4200	19.3000	19.3000	-7.212%	24	1,175	-56.269%
2026-02-05	19.5500	20.8000	19.1500	20.8000	+29.595%	20	1,161	-59.423%
2026-02-04	15.8000	16.0500	15.8000	16.0500	-6.469%	2	1,159	-47.414%
2026-02-03	14.8800	17.1600	14.8800	17.1600	+20.421%	4	1,159	-50.816%
2026-02-02	14.6000	14.6000	14.2500	14.2500	-1.179%	5	1,156	-40.772%
2026-01-30	13.9900	14.6000	13.9000	14.4200	-9.875%	28	1,161	-41.470%
2026-01-29	14.9000	16.1000	14.9000	16.0000	+64.948%	42	1,148	-47.250%
2026-01-27	9.7000	9.7000	9.7000	9.7000	-5.366%	4	1,117	-12.990%
2026-01-26	10.7000	10.7000	10.2500	10.2500	-19.482%	3	1,116	-17.659%
2026-01-21	11.8500	13.0000	11.8500	12.7300	+7.881%	11	1,116	-33.700%
2026-01-20	12.0500	12.0500	11.8000	11.8000	+1.724%	6	1,110	-28.475%
2026-01-14	11.5000	11.7000	11.5000	11.6000	+5.455%	5	1,105	-27.241%
2026-01-13	11.1500	11.1500	11.0000	11.0000	+10.220%	12	1,103	-23.273%
2026-01-12	9.9800	9.9800	9.9800	9.9800	-5.403%	1	1,091	-15.431%
2026-01-09	10.7500	10.7500	10.5500	10.5500	+3.431%	11	1,091	-20.000%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+8.511%	1	1,082	-17.255%
2026-01-07	9.7000	9.7000	9.4000	9.4000	-11.737%	26	1,081	-10.213%
2026-01-06	10.7000	10.7000	10.6500	10.6500	+1.914%	4	1,057	-20.751%
2026-01-05	10.9000	10.9000	10.4400	10.4500	-5.856%	16	1,057	-19.234%
2026-01-02	10.9500	11.1000	10.9500	11.1000	+16.230%	11	1,059	-23.964%
2025-12-30	9.4500	9.5500	9.4500	9.5500	-2.051%	4	1,058	-11.623%
2025-12-26	9.7500	9.7500	9.7500	9.7500	-4.878%	2	1,054	-13.436%
2025-12-22	10.2500	10.2500	10.2500	10.2500	-2.474%	1	1,054	-17.659%
2025-12-19	10.5100	10.5100	10.5100	10.5100	+5.100%	24	1,055	-19.696%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-16.667%	2	1,069	-15.600%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+5.727%	2	1,069	-29.667%
2025-12-10	11.2000	11.3500	11.2000	11.3500	+4.608%	4	1,067	-25.639%
2025-12-05	10.9900	10.9900	10.8500	10.8500	-6.466%	2	1,063	-22.212%
2025-12-03	11.6000	11.6000	11.6000	11.6000	+13.171%	2	1,061	-27.241%
2025-12-02	10.2500	10.2500	10.2500	10.2500	-2.844%	1	1,059	-17.659%
2025-12-01	10.5500	10.5500	10.5500	10.5500	-0.939%	1	1,058	-20.000%
2025-11-28	11.1000	11.1000	10.6500	10.6500	-3.620%	74	1,057	-20.751%
2025-11-26	11.0500	11.0500	11.0500	11.0500	-3.913%	1	1,058	-23.620%
2025-11-25	12.2000	12.2000	11.5000	11.5000	+0.437%	3	1,058	-26.609%
2025-11-24	11.9000	11.9000	11.3500	11.4500	-9.843%	5	1,057	-26.288%
2025-11-21	13.2300	13.2300	12.7000	12.7000	+5.833%	7	1,053	-33.543%
2025-11-20	11.5000	12.0000	11.5000	12.0000	+7.143%	3	1,060	-29.667%
2025-11-19	11.3000	11.5000	11.2000	11.2000	+1.357%	5	1,058	-24.643%
2025-11-18	11.0500	11.5000	11.0500	11.0500	+17.553%	18	1,053	-23.620%
2025-11-14	9.4000	9.4000	9.4000	9.4000	-1.053%	2	1,051	-10.213%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-7.227%	2	1,053	-11.158%
2025-11-07	10.2000	10.5600	10.2000	10.2400	+2.915%	29	1,055	-17.578%
2025-11-06	9.9500	9.9500	9.9500	9.9500	+10.556%	34	1,074	-15.176%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+2.975%	2	1,081	-6.222%
2025-11-04	8.9500	8.9500	8.7400	8.7400	+4.545%	10	1,079	-3.432%
2025-11-03	8.3600	8.3600	8.3600	8.3600	+13.741%	1	1,078	+0.957%
2025-10-27	7.4000	7.4000	7.3500	7.3500	-5.161%	3	1,079	+14.830%
2025-10-24	7.7500	7.7500	7.7500	7.7500	-1.899%	1	1,079	+8.903%
2025-10-23	7.9000	7.9000	7.9000	7.9000	-1.619%	1	1,079	+6.835%
2025-10-21	7.8900	8.0300	7.8900	8.0300	+0.753%	2	1,079	+5.106%
2025-10-20	7.9700	7.9700	7.9700	7.9700	-12.128%	1	1,079	+5.897%
2025-10-17	9.0700	9.0700	9.0700	9.0700	+5.465%	1	1,080	-6.946%
2025-10-14	9.0600	9.0600	8.6000	8.6000	+1.058%	4	1,081	-1.860%
2025-10-13	8.5100	8.5100	8.5100	8.5100	+8.408%	1	1,081	-0.823%
2025-10-09	7.8500	7.8500	7.8500	7.8500	+3.974%	1	1,081	+7.516%
2025-10-08	7.5500	7.5500	7.5500	7.5500	-3.329%	2	1,082	+11.788%
2025-10-07	7.6000	7.8100	7.6000	7.8100	+6.694%	14	1,080	+8.067%
2025-10-06	7.5000	7.5000	7.3200	7.3200	-3.046%	216	1,080	+15.301%
2025-10-02	7.5500	7.5500	7.5500	7.5500	+0.133%	1	1,082	+11.788%
2025-10-01	7.5700	7.6100	7.5400	7.5400	+1.208%	5	1,082	+11.936%
2025-09-30	7.4000	7.4500	7.4000	7.4500	-0.401%	16	1,082	+13.289%
2025-09-29	7.4800	7.4800	7.4800	7.4800	-1.579%	1	1,079	+12.834%
2025-09-22	7.5000	7.6000	7.5000	7.6000	+1.333%	6	1,078	+11.053%
2025-09-19	7.5500	7.5500	7.5000	7.5000	-7.407%	3	1,084	+12.533%
2025-09-17	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,085	+4.198%
2025-09-16	7.9500	8.0000	7.9500	8.0000	-1.599%	2	1,084	+5.500%
2025-09-15	8.1300	8.1300	8.1300	8.1300	+2.264%	1	1,084	+3.813%
2025-09-12	7.9600	7.9600	7.9500	7.9500	-6.471%	334	1,083	+6.164%
2025-09-11	8.5000	8.5000	8.5000	8.5000	-0.585%	5	775	-0.706%
2025-09-09	8.5000	8.6000	8.5000	8.5500	0.000%	5	775	-1.287%
2025-09-08	8.6000	8.6000	8.5500	8.5500	-6.147%	2	771	-1.287%
2025-09-05	8.7000	9.1500	8.7000	9.1100	+10.424%	12	773	-7.355%
2025-09-04	8.2000	8.2500	8.2000	8.2500	-6.250%	3	771	+2.303%
2025-09-02	8.5000	8.8000	8.5000	8.8000	+0.571%	2	771	-4.091%
2025-08-26	8.7000	8.7500	8.7000	8.7500	+6.968%	10	770	-3.543%
2025-08-22	8.2000	8.2000	8.1800	8.1800	-5.434%	2	765	+3.178%
2025-08-21	8.3000	8.6500	8.3000	8.6500	+0.581%	5	767	-2.428%
2025-08-20	8.7000	8.7000	8.6000	8.6000	+2.381%	6	763	-1.860%
2025-08-19	8.4000	8.4500	8.3500	8.4000	+3.704%	8	763	+0.476%
2025-08-18	8.0500	8.1500	8.0500	8.1000	+4.247%	8	759	+4.198%
2025-08-15	7.7700	7.7700	7.7700	7.7700	+2.778%	1	756	+8.623%
2025-08-14	7.5500	7.5600	7.5500	7.5600	-0.657%	2	757	+11.640%
2025-08-13	7.0000	7.6100	7.0000	7.6100	+6.434%	2	757	+10.907%
2025-08-12	7.1500	7.1500	7.1500	7.1500	+2.143%	2	757	+18.042%
2025-08-11	7.0000	7.0000	7.0000	7.0000	-9.677%	1	759	+20.571%
2025-08-06	7.7500	7.7500	7.7500	7.7500	0.000%	1	759	+8.903%
2025-08-05	7.5000	7.7500	7.5000	7.7500	+3.748%	27	759	+8.903%
2025-08-04	7.4700	7.4700	7.4700	7.4700	-6.274%	2	732	+12.985%
2025-08-01	7.9700	7.9700	7.9700	7.9700	+0.252%	2	730	+5.897%
2025-07-30	7.9500	7.9500	7.9500	7.9500	-3.049%	1	730	+6.164%
2025-07-29	7.7400	8.2000	7.7400	8.2000	+1.235%	2	729	+2.927%
2025-07-28	8.1000	8.1000	8.1000	8.1000	-2.174%	1	730	+4.198%
2025-07-24	8.2800	8.2800	8.2800	8.2800	-2.012%	1	730	+1.932%
2025-07-22	8.4500	8.4500	8.4500	8.4500	-1.744%	1	731	-0.118%
2025-07-17	8.6200	8.6200	8.6000	8.6000	+1.176%	21	731	-1.860%
2025-07-15	8.8000	8.8000	8.5000	8.5000	-6.798%	5	750	-0.706%
2025-07-09	9.0000	9.1200	9.0000	9.1200	-4.503%	23	749	-7.456%
2025-07-08	9.6000	9.6000	9.5500	9.5500	-1.546%	2	747	-11.623%
2025-07-07	9.7000	9.7000	9.7000	9.7000	+0.518%	1	747	-12.990%
2025-07-03	9.6900	9.6900	9.6000	9.6500	-5.113%	10	749	-12.539%
2025-07-02	10.2700	10.2700	10.1700	10.1700	-2.212%	56	749	-17.011%
2025-07-01	10.0000	10.4000	10.0000	10.4000	+1.167%	2	742	-18.846%
2025-06-27	10.1000	10.3500	10.1000	10.2800	-1.154%	13	742	-17.899%
2025-06-26	10.8900	10.8900	10.3800	10.4000	-7.556%	11	753	-18.846%
2025-06-24	11.0000	11.2500	10.9500	11.2500	-4.255%	33	750	-24.978%
2025-06-23	11.7500	11.7500	11.7500	11.7500	-0.844%	1	721	-28.170%
2025-06-16	12.2000	12.2000	11.8500	11.8500	-4.204%	3	722	-28.776%
2025-06-13	11.7000	12.3700	11.7000	12.3700	+4.831%	4	721	-31.770%
2025-06-12	11.8000	11.8000	11.8000	11.8000	-4.065%	1	722	-28.475%
2025-06-10	12.2600	12.3000	12.2600	12.3000	+0.408%	2	721	-31.382%
2025-06-06	12.2500	12.2500	12.2500	12.2500	-3.619%	2	720	-31.102%
2025-06-05	12.3000	12.7100	12.3000	12.7100	-2.231%	6	720	-33.596%
2025-06-04	13.0000	13.0000	13.0000	13.0000	-1.515%	1	724	-35.077%
2025-06-03	13.3100	13.3100	12.9700	13.2000	-4.000%	35	724	-36.061%
2025-05-29	13.7500	13.7500	13.7500	13.7500	-6.780%	1	745	-38.618%
2025-05-23	14.8000	14.8000	14.7200	14.7500	+4.020%	86	705	-42.780%
2025-05-22	14.1800	14.1800	14.1800	14.1800	-2.207%	100	705	-40.480%
2025-05-21	14.5000	14.5000	14.5000	14.5000	+3.943%	19	756	-41.793%
2025-05-20	13.7800	13.9500	13.6900	13.9500	+2.574%	20	737	-39.498%
2025-05-19	13.4500	13.6000	13.4500	13.6000	-2.857%	20	721	-37.941%
2025-05-14	13.8900	14.0000	13.8900	14.0000	-4.762%	6	739	-39.714%
2025-05-13	14.7000	14.7000	14.7000	14.7000	+0.685%	1	744	-42.585%
2025-05-12	15.0000	15.5500	14.6000	14.6000	-10.976%	9	744	-42.192%
2025-05-09	16.6000	16.6000	16.4000	16.4000	+2.436%	4	746	-48.537%
2025-05-08	16.4100	16.4100	16.0000	16.0100	-9.034%	6	747	-47.283%
2025-05-07	17.6000	17.6000	17.6000	17.6000	+6.796%	1	743	-52.045%
2025-05-05	16.0000	16.4800	16.0000	16.4800	-1.021%	28	743	-48.786%
2025-05-02	16.5000	16.6500	16.5000	16.6500	-1.479%	4	746	-49.309%
2025-05-01	16.6100	17.0800	15.9600	16.9000	-26.998%	44	746	-50.059%
2025-04-30	23.5000	23.5000	22.7500	23.1500	+6.193%	32	768	-63.542%
2025-04-29	22.3000	22.3000	20.7600	21.8000	+0.184%	62	756	-61.284%
2025-04-28	22.0000	22.7000	21.6500	21.7600	-1.716%	66	728	-61.213%
2025-04-25	22.5000	22.5000	22.1400	22.1400	-2.035%	10	682	-61.879%
2025-04-24	22.6000	22.6000	22.6000	22.6000	-6.689%	1	682	-62.655%
2025-04-23	24.7000	24.7000	23.3100	24.2200	-11.606%	7	682	-65.153%
2025-04-22	28.4500	28.4500	27.2000	27.4000	-8.667%	13	678	-69.197%
2025-04-21	29.6000	30.0000	29.6000	30.0000	+15.385%	3	665	-71.867%
2025-04-17	26.0000	26.0000	26.0000	26.0000	+5.263%	1	667	-67.538%
2025-04-16	24.5000	24.7000	24.5000	24.7000	+7.391%	7	667	-65.830%
2025-04-15	22.3500	23.0000	22.3500	23.0000	+2.816%	25	671	-63.304%
2025-04-14	22.3700	22.3700	22.3700	22.3700	-9.506%	2	660	-62.271%
2025-04-11	25.7400	26.2000	24.0000	24.7200	-1.905%	14	658	-65.858%
2025-04-10	25.2000	25.2000	25.2000	25.2000	+14.545%	4	657	-66.508%
2025-04-09	31.8500	31.8500	22.0000	22.0000	-30.818%	38	661	-61.636%
2025-04-08	27.2300	31.8000	27.0800	31.8000	+13.571%	7	663	-73.459%
2025-04-07	30.0000	34.0000	28.0000	28.0000	+9.804%	41	663	-69.857%
2025-04-04	27.8800	29.1300	25.5000	25.5000	+7.143%	116	638	-66.902%
2025-04-03	24.8000	25.4500	23.8000	23.8000	+6.870%	19	669	-64.538%
2025-04-02	22.2100	22.4000	21.9600	22.2700	-0.846%	10	670	-62.101%
2025-04-01	23.0000	23.0200	22.4600	22.4600	-8.327%	71	671	-62.422%
2025-03-31	24.9500	25.0000	24.5000	24.5000	+6.987%	43	690	-65.551%
2025-03-28	22.5000	22.9000	22.5000	22.9000	+15.657%	42	699	-63.144%
2025-03-27	19.7000	19.8800	19.7000	19.8000	-2.463%	28	689	-57.374%
2025-03-26	20.3000	20.3000	20.3000	20.3000	+5.729%	1	671	-58.424%
2025-03-25	19.2000	19.2000	19.2000	19.2000	+5.495%	1	671	-56.042%
2025-03-24	20.6000	20.6000	18.2000	18.2000	-14.353%	3	670	-53.626%
2025-03-21	21.3000	21.3000	21.2500	21.2500	-3.977%	4	669	-60.282%
2025-03-20	20.6000	22.1900	19.4200	22.1300	-0.762%	16	669	-61.862%
2025-03-18	22.4500	22.4500	22.3000	22.3000	+7.782%	3	655	-62.152%
2025-03-17	21.2500	21.5000	20.6900	20.6900	-6.591%	48	654	-59.207%
2025-03-13	22.1500	22.1500	22.1500	22.1500	-5.945%	5	606	-61.896%
2025-03-12	23.2500	23.5500	23.2500	23.5500	+0.341%	4	606	-64.161%
2025-03-11	23.1200	23.8500	23.1200	23.4700	+1.164%	8	602	-64.039%
2025-03-10	22.4700	24.0000	22.4700	23.2000	+12.621%	13	595	-63.621%
2025-03-07	20.6000	20.6000	20.6000	20.6000	+0.243%	2	592	-59.029%
2025-03-06	19.4000	20.5500	19.4000	20.5500	-7.223%	3	591	-58.929%
2025-03-04	22.8500	23.1000	22.1500	22.1500	+6.747%	3	591	-61.896%
2025-03-03	20.1000	20.7500	19.8000	20.7500	+2.217%	64	590	-59.325%
2025-02-28	21.0000	21.0000	20.3000	20.3000	+2.629%	28	579	-58.424%
2025-02-27	18.5000	20.0000	17.9800	19.7800	+3.290%	13	569	-57.331%
2025-02-26	17.9300	19.2000	17.9300	19.1500	+0.789%	6	560	-55.927%
2025-02-25	18.9500	19.0000	18.9500	19.0000	+6.205%	2	558	-55.579%
2025-02-24	17.6500	18.4500	17.6500	17.8900	+4.315%	230	558	-52.823%
2025-02-21	16.1000	17.2000	16.1000	17.1500	+6.522%	14	353	-50.787%
2025-02-19	16.0000	16.2000	16.0000	16.1000	-5.015%	6	352	-47.578%
2025-02-18	15.4000	16.9500	15.4000	16.9500	+1.315%	3	352	-50.206%
2025-02-14	17.1000	17.1500	16.7300	16.7300	+1.027%	10	352	-49.552%
2025-02-13	17.0500	17.1000	16.5000	16.5600	-1.311%	10	352	-49.034%
2025-02-12	16.5000	16.8000	16.5000	16.7800	+1.390%	10	355	-49.702%
2025-02-11	16.5500	16.5500	16.5500	16.5500	+0.547%	1	355	-49.003%
2025-02-10	16.4600	16.4600	16.4600	16.4600	+1.292%	2	355	-48.724%
2025-02-06	16.2500	16.2500	16.2500	16.2500	-4.412%	10	353	-48.062%
2025-02-04	17.0000	17.0000	17.0000	17.0000	+6.250%	1	353	-50.353%
2025-02-03	16.5000	17.2400	16.0000	16.0000	-3.030%	62	354	-47.250%
2025-01-31	16.3800	16.5000	16.3500	16.5000	+1.852%	24	322	-48.848%
2025-01-30	16.0500	16.7500	15.7000	16.2000	+21.805%	26	310	-47.901%
2025-01-28	14.0000	14.7000	13.3000	13.3000	-12.211%	125	310	-36.541%
2025-01-27	15.7500	16.0000	14.4400	15.1500	+10.182%	121	218	-44.290%
2025-01-24	13.5000	13.7500	13.4000	13.7500	+1.252%	28	149	-38.618%
2025-01-23	14.0500	14.0500	13.4500	13.5800	-1.236%	100	137	-37.850%
2025-01-22	14.0000	14.0500	13.5000	13.7500	-10.423%	88	91	-38.618%
2025-01-21	15.3500	15.6000	15.1800	15.3500	+0.392%	57	39	-45.016%
2025-01-17	15.2100	15.2900	15.0000	15.2900	-3.228%	10	10	-44.801%
2025-01-16	15.8000	15.8000	15.8000	15.8000	0.000%	1	10	-46.582%
2025-01-15	16.5000	16.5000	15.8000	15.8000	-7.440%	2	9	-46.582%
2025-01-14	17.0000	17.0700	16.5900	17.0700	+0.530%	7	9	-50.557%
2025-01-13	16.9800	16.9800	16.9800	16.9800	0.000%	2	2	-50.294%