Dark

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

EOD

Sep 29, 2026

4.95+8.791%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9100	4.9500	4.9100	4.9500	+8.791%	3	2,136	0.000%
2026-09-25	5.0000	5.0000	4.5500	4.5500	-12.500%	39	2,136	+8.791%
2026-09-24	5.2000	5.2000	5.2000	5.2000	-3.166%	2	2,145	-4.808%
2026-09-21	5.3700	5.3700	5.3700	5.3700	-3.243%	1	2,143	-7.821%
2026-09-18	5.6500	5.6500	5.5000	5.5500	-3.310%	15	2,144	-10.811%
2026-09-17	5.8000	5.8000	5.7400	5.7400	+4.364%	11	2,158	-13.763%
2026-09-14	5.9500	5.9500	5.4500	5.5000	-4.844%	3	2,159	-10.000%
2026-09-11	5.7800	5.7800	5.7800	5.7800	-5.401%	3	2,160	-14.360%
2026-09-10	6.1100	6.1100	6.1100	6.1100	+9.695%	2	2,157	-18.985%
2026-09-04	5.5000	5.5700	5.5000	5.5700	+7.737%	2	2,158	-11.131%
2026-09-03	5.3000	5.4200	5.1700	5.1700	-15.385%	9	2,158	-4.255%
2026-09-02	6.1200	6.1200	6.1100	6.1100	+0.328%	2	2,164	-18.985%
2026-09-01	6.3600	6.3600	6.0900	6.0900	+4.103%	4	2,164	-18.719%
2026-08-31	6.0900	6.0900	5.8500	5.8500	-0.847%	2	2,163	-15.385%
2026-08-28	5.9600	6.0000	5.9000	5.9000	-9.231%	12	2,165	-16.102%
2026-08-27	6.3500	6.5800	6.3500	6.5000	-5.386%	15	2,164	-23.846%
2026-08-26	7.6400	7.6400	6.8700	6.8700	-8.032%	12	2,168	-27.948%
2026-08-25	7.5100	7.5100	7.4000	7.4700	-1.060%	3	2,170	-33.735%
2026-08-24	7.5300	7.5500	7.5300	7.5500	-5.625%	3	2,171	-34.437%
2026-08-21	8.0400	8.0400	8.0000	8.0000	-1.961%	3	2,174	-38.125%
2026-08-20	8.1000	8.1600	8.0000	8.1600	+4.615%	5	2,174	-39.338%
2026-08-19	8.1300	8.1300	7.8000	7.8000	-4.177%	10	2,172	-36.538%
2026-08-18	8.1400	8.1400	8.1400	8.1400	+5.032%	3	2,162	-39.189%
2026-08-17	7.6600	7.7500	7.6600	7.7500	+9.155%	3	2,162	-36.129%
2026-08-14	7.5000	7.5000	7.1000	7.1000	-2.069%	4	2,161	-30.282%
2026-08-13	7.2500	7.2500	7.2500	7.2500	-5.229%	2	2,161	-31.724%
2026-08-12	7.2500	7.6500	7.2500	7.6500	+8.511%	3	2,163	-35.294%
2026-08-11	7.5800	7.5800	7.0500	7.0500	-2.759%	8	2,164	-29.787%
2026-08-10	7.6200	7.6200	7.0000	7.2500	-10.824%	14	2,164	-31.724%
2026-08-07	7.9000	8.1300	7.9000	8.1300	-2.166%	25	2,177	-39.114%
2026-08-06	9.0500	9.0500	8.3100	8.3100	-4.483%	3	2,197	-40.433%
2026-08-05	8.0000	8.7000	7.4000	8.7000	+5.711%	8	2,199	-43.103%
2026-08-04	8.2000	8.6000	8.2000	8.2300	-2.488%	21	2,201	-39.854%
2026-08-03	9.6000	9.6000	8.3000	8.4400	-13.436%	29	2,221	-41.351%
2026-07-31	9.7600	10.3500	9.7500	9.7500	-5.797%	11	2,232	-49.231%
2026-07-30	12.9500	14.5500	10.2300	10.3500	-44.145%	74	2,235	-52.174%
2026-07-29	19.0000	19.2000	18.0000	18.5300	-4.238%	42	2,271	-73.287%
2026-07-28	18.2900	19.3500	18.2900	19.3500	-2.025%	88	2,256	-74.419%
2026-07-27	20.5000	20.7400	19.0000	19.7500	-9.817%	119	2,266	-74.937%
2026-07-24	21.7500	22.1000	21.7500	21.9000	-4.575%	404	2,259	-77.397%
2026-07-23	22.9500	22.9500	22.9500	22.9500	+6.744%	5	1,922	-78.431%
2026-07-22	21.5000	21.5000	21.4700	21.5000	+7.715%	8	1,927	-76.977%
2026-07-21	19.6000	20.1300	19.6000	19.9600	-4.177%	14	1,926	-75.200%
2026-07-20	20.8300	20.8300	20.8300	20.8300	-6.801%	2	1,925	-76.236%
2026-07-17	21.2300	22.3500	20.9000	22.3500	+14.910%	6	1,927	-77.852%
2026-07-16	20.3000	20.3000	18.4500	19.4500	-7.820%	17	1,932	-74.550%
2026-07-15	22.4200	23.4500	20.9800	21.1000	-4.265%	38	1,928	-76.540%
2026-07-14	24.0000	24.0000	22.0400	22.0400	+2.512%	318	1,942	-77.541%
2026-07-13	21.7700	23.2000	20.9000	21.5000	-6.114%	33	1,828	-76.977%
2026-07-10	23.0000	23.0000	22.9000	22.9000	+0.792%	3	1,831	-78.384%
2026-07-09	24.2000	24.2000	22.7200	22.7200	+0.531%	5	1,829	-78.213%
2026-07-08	22.9500	22.9500	22.6000	22.6000	+4.872%	7	1,829	-78.097%
2026-07-07	21.5500	21.5500	21.5500	21.5500	-5.731%	1	1,824	-77.030%
2026-07-06	22.8600	22.8600	22.8600	22.8600	+2.054%	1	1,825	-78.346%
2026-07-02	22.9500	22.9500	22.4000	22.4000	-3.240%	19	1,827	-77.902%
2026-07-01	24.5000	24.5000	22.8000	23.1500	-8.498%	17	1,827	-78.618%
2026-06-30	25.5400	25.5400	25.2000	25.3000	-3.948%	3	1,819	-80.435%
2026-06-29	24.6800	26.3400	24.2500	26.3400	+5.024%	10	1,817	-81.207%
2026-06-26	28.8500	28.8500	24.9500	25.0800	-14.256%	66	1,808	-80.263%
2026-06-25	26.5500	30.9500	26.5500	29.2500	+19.632%	228	1,827	-83.077%
2026-06-24	23.2500	24.4500	23.2500	24.4500	+10.086%	14	1,840	-79.755%
2026-06-23	22.8500	24.4500	22.2100	22.2100	-11.690%	14	1,839	-77.713%
2026-06-22	23.3500	25.1500	22.8000	25.1500	+11.283%	51	1,836	-80.318%
2026-06-18	22.6500	23.7100	22.2000	22.6000	-1.525%	117	1,756	-78.097%
2026-06-17	20.3800	22.9500	20.3800	22.9500	+14.293%	71	1,756	-78.431%
2026-06-16	20.6500	20.6500	20.0000	20.0800	+6.809%	12	1,756	-75.349%
2026-06-15	20.0000	20.0100	18.8000	18.8000	-10.476%	8	1,755	-73.670%
2026-06-12	21.4000	22.2300	20.9300	21.0000	-0.850%	111	1,752	-76.429%
2026-06-11	20.0000	21.3500	20.0000	21.1800	+16.694%	8	1,684	-76.629%
2026-06-10	18.3300	18.6000	17.7800	18.1500	0.000%	10	1,680	-72.727%
2026-06-09	17.3500	18.5800	17.1500	18.1500	+10.941%	154	1,679	-72.727%
2026-06-08	16.3600	16.3600	16.3600	16.3600	+5.548%	2	1,536	-69.743%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+37.533%	1	1,536	-68.065%
2026-06-01	10.9000	11.2700	10.2500	11.2700	-9.478%	29	1,536	-56.078%
2026-05-29	12.5600	12.5600	12.4500	12.4500	-15.878%	4	1,554	-60.241%
2026-05-28	14.7500	14.8000	14.7500	14.8000	-4.145%	14	1,557	-66.554%
2026-05-26	15.4400	15.4400	15.4400	15.4400	+2.252%	1	1,557	-67.940%
2026-05-22	15.1000	15.1000	15.1000	15.1000	+7.857%	2	1,557	-67.219%
2026-05-21	14.4700	14.4700	14.0000	14.0000	-5.405%	5	1,559	-64.643%
2026-05-20	15.5300	15.5300	14.8000	14.8000	-4.578%	6	1,559	-66.554%
2026-05-18	15.5100	15.5100	15.5100	15.5100	+7.187%	1	1,564	-68.085%
2026-05-15	14.9300	14.9300	14.4700	14.4700	-11.768%	10	1,564	-65.791%
2026-05-14	16.4000	16.4000	16.4000	16.4000	+5.263%	53	1,556	-69.817%
2026-05-12	15.6200	15.6200	15.5800	15.5800	-2.136%	3	1,557	-68.228%
2026-05-11	16.8800	16.8800	15.8000	15.9200	+4.393%	11	1,557	-68.907%
2026-05-08	14.9100	15.2500	14.5000	15.2500	+5.903%	18	1,564	-67.541%
2026-05-06	15.8000	15.8000	14.4000	14.4000	-4.825%	4	1,580	-65.625%
2026-05-05	15.4200	15.8000	15.1300	15.1300	-0.461%	79	1,577	-67.284%
2026-05-01	15.4000	15.4000	15.2000	15.2000	-6.462%	7	1,615	-67.434%
2026-04-30	17.0000	17.7500	16.0000	16.2500	+3.175%	45	1,615	-69.538%
2026-04-29	15.7500	15.7500	15.7500	15.7500	+3.618%	2	1,615	-68.571%
2026-04-28	16.0600	16.1400	15.2000	15.2000	-4.583%	7	1,615	-67.434%
2026-04-27	16.4000	16.4000	15.6000	15.9300	-0.994%	30	1,616	-68.927%
2026-04-24	16.7000	16.7000	16.0900	16.0900	-5.353%	16	1,639	-69.236%
2026-04-23	15.9200	17.0000	15.9200	17.0000	+13.712%	94	1,642	-70.882%
2026-04-22	14.9500	14.9500	14.9500	14.9500	-8.563%	3	1,653	-66.890%
2026-04-17	15.7500	16.3500	15.7000	16.3500	-5.491%	13	1,656	-69.725%
2026-04-16	17.3000	17.3000	17.2700	17.3000	-5.464%	3	1,652	-71.387%
2026-04-15	18.5500	18.5500	17.5100	18.3000	-14.884%	15	1,652	-72.951%
2026-04-14	21.1400	21.5000	21.1400	21.5000	-7.725%	2	1,653	-76.977%
2026-04-13	24.5000	24.5000	23.3000	23.3000	-4.115%	3	1,653	-78.755%
2026-04-10	23.9000	24.3100	23.9000	24.3000	+2.966%	42	1,651	-79.630%
2026-04-09	24.1000	24.1000	23.6000	23.6000	-1.048%	106	1,609	-79.025%
2026-04-08	22.8000	23.8500	22.6200	23.8500	-3.831%	4	1,604	-79.245%
2026-04-07	24.8000	24.8000	24.8000	24.8000	+0.446%	1	1,605	-80.040%
2026-04-06	24.6900	24.6900	24.6900	24.6900	+0.570%	1	1,604	-79.951%
2026-04-02	26.3000	26.3000	24.5500	24.5500	-0.203%	3	1,604	-79.837%
2026-04-01	24.6500	24.6500	24.5200	24.6000	-0.203%	3	1,604	-79.878%
2026-03-31	24.9000	24.9000	24.6000	24.6500	-12.278%	4	1,603	-79.919%
2026-03-30	28.0200	28.5000	27.0000	28.1000	-1.404%	38	1,603	-82.384%
2026-03-27	28.1400	28.7300	27.7300	28.5000	+9.195%	28	1,602	-82.632%
2026-03-26	25.5000	26.1000	25.4500	26.1000	+5.242%	70	1,586	-81.034%
2026-03-25	23.8500	24.8000	23.7000	24.8000	+2.479%	25	1,541	-80.040%
2026-03-24	23.2300	24.2000	23.2300	24.2000	+10.000%	14	1,523	-79.545%
2026-03-23	22.5100	22.5100	22.0000	22.0000	-4.348%	76	1,522	-77.500%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+8.286%	1	1,447	-78.478%
2026-03-19	21.0500	21.2400	21.0500	21.2400	+3.610%	11	1,447	-76.695%
2026-03-18	20.3500	20.5000	20.3500	20.5000	+3.275%	3	1,451	-75.854%
2026-03-17	19.6000	19.8500	19.6000	19.8500	-0.849%	168	1,448	-75.063%
2026-03-16	20.1500	20.1500	19.9000	20.0200	+2.667%	310	1,380	-75.275%
2026-03-12	19.6000	19.6000	19.4500	19.5000	-3.704%	3	1,304	-74.615%
2026-03-11	20.2500	20.2500	20.2500	20.2500	+0.646%	1	1,307	-75.556%
2026-03-10	20.1200	20.1200	20.1200	20.1200	+0.600%	1	1,307	-75.398%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-2.676%	1	1,306	-75.250%
2026-03-03	22.2300	22.7100	20.5500	20.5500	-6.633%	8	1,307	-75.912%
2026-02-27	22.6500	22.6500	22.0100	22.0100	+6.431%	3	1,309	-77.510%
2026-02-26	20.9000	20.9000	20.6800	20.6800	-1.758%	50	1,308	-76.064%
2026-02-25	21.0600	21.0600	21.0500	21.0500	-8.677%	36	1,251	-76.485%
2026-02-24	23.0500	23.0500	23.0500	23.0500	-2.496%	1	1,251	-78.525%
2026-02-23	23.7600	23.7600	23.6400	23.6400	+14.646%	2	1,251	-79.061%
2026-02-20	20.5000	20.6200	20.4400	20.6200	+5.744%	8	1,251	-75.994%
2026-02-18	19.5000	19.5000	19.5000	19.5000	-5.888%	5	1,249	-74.615%
2026-02-17	21.0200	21.0200	20.6800	20.7200	+3.600%	14	1,249	-76.110%
2026-02-13	20.5700	20.5700	20.0000	20.0000	+4.275%	72	1,206	-75.250%
2026-02-12	20.1800	20.1800	19.1800	19.1800	-0.364%	11	1,206	-74.192%
2026-02-11	19.2500	19.2500	19.2500	19.2500	+11.272%	1	1,195	-74.286%
2026-02-10	16.7500	17.3000	16.7500	17.3000	+3.469%	5	1,195	-71.387%
2026-02-09	17.7900	17.7900	16.7200	16.7200	-13.368%	22	1,192	-70.395%
2026-02-06	19.4200	19.4200	19.3000	19.3000	-7.212%	24	1,175	-74.352%
2026-02-05	19.5500	20.8000	19.1500	20.8000	+29.595%	20	1,161	-76.202%
2026-02-04	15.8000	16.0500	15.8000	16.0500	-6.469%	2	1,159	-69.159%
2026-02-03	14.8800	17.1600	14.8800	17.1600	+20.421%	4	1,159	-71.154%
2026-02-02	14.6000	14.6000	14.2500	14.2500	-1.179%	5	1,156	-65.263%
2026-01-30	13.9900	14.6000	13.9000	14.4200	-9.875%	28	1,161	-65.673%
2026-01-29	14.9000	16.1000	14.9000	16.0000	+64.948%	42	1,148	-69.063%
2026-01-27	9.7000	9.7000	9.7000	9.7000	-5.366%	4	1,117	-48.969%
2026-01-26	10.7000	10.7000	10.2500	10.2500	-19.482%	3	1,116	-51.707%
2026-01-21	11.8500	13.0000	11.8500	12.7300	+7.881%	11	1,116	-61.115%
2026-01-20	12.0500	12.0500	11.8000	11.8000	+1.724%	6	1,110	-58.051%
2026-01-14	11.5000	11.7000	11.5000	11.6000	+5.455%	5	1,105	-57.328%
2026-01-13	11.1500	11.1500	11.0000	11.0000	+10.220%	12	1,103	-55.000%
2026-01-12	9.9800	9.9800	9.9800	9.9800	-5.403%	1	1,091	-50.401%
2026-01-09	10.7500	10.7500	10.5500	10.5500	+3.431%	11	1,091	-53.081%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+8.511%	1	1,082	-51.471%
2026-01-07	9.7000	9.7000	9.4000	9.4000	-11.737%	26	1,081	-47.340%
2026-01-06	10.7000	10.7000	10.6500	10.6500	+1.914%	4	1,057	-53.521%
2026-01-05	10.9000	10.9000	10.4400	10.4500	-5.856%	16	1,057	-52.632%
2026-01-02	10.9500	11.1000	10.9500	11.1000	+16.230%	11	1,059	-55.405%
2025-12-30	9.4500	9.5500	9.4500	9.5500	-2.051%	4	1,058	-48.168%
2025-12-26	9.7500	9.7500	9.7500	9.7500	-4.878%	2	1,054	-49.231%
2025-12-22	10.2500	10.2500	10.2500	10.2500	-2.474%	1	1,054	-51.707%
2025-12-19	10.5100	10.5100	10.5100	10.5100	+5.100%	24	1,055	-52.902%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-16.667%	2	1,069	-50.500%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+5.727%	2	1,069	-58.750%
2025-12-10	11.2000	11.3500	11.2000	11.3500	+4.608%	4	1,067	-56.388%
2025-12-05	10.9900	10.9900	10.8500	10.8500	-6.466%	2	1,063	-54.378%
2025-12-03	11.6000	11.6000	11.6000	11.6000	+13.171%	2	1,061	-57.328%
2025-12-02	10.2500	10.2500	10.2500	10.2500	-2.844%	1	1,059	-51.707%
2025-12-01	10.5500	10.5500	10.5500	10.5500	-0.939%	1	1,058	-53.081%
2025-11-28	11.1000	11.1000	10.6500	10.6500	-3.620%	74	1,057	-53.521%
2025-11-26	11.0500	11.0500	11.0500	11.0500	-3.913%	1	1,058	-55.204%
2025-11-25	12.2000	12.2000	11.5000	11.5000	+0.437%	3	1,058	-56.957%
2025-11-24	11.9000	11.9000	11.3500	11.4500	-9.843%	5	1,057	-56.769%
2025-11-21	13.2300	13.2300	12.7000	12.7000	+5.833%	7	1,053	-61.024%
2025-11-20	11.5000	12.0000	11.5000	12.0000	+7.143%	3	1,060	-58.750%
2025-11-19	11.3000	11.5000	11.2000	11.2000	+1.357%	5	1,058	-55.804%
2025-11-18	11.0500	11.5000	11.0500	11.0500	+17.553%	18	1,053	-55.204%
2025-11-14	9.4000	9.4000	9.4000	9.4000	-1.053%	2	1,051	-47.340%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-7.227%	2	1,053	-47.895%
2025-11-07	10.2000	10.5600	10.2000	10.2400	+2.915%	29	1,055	-51.660%
2025-11-06	9.9500	9.9500	9.9500	9.9500	+10.556%	34	1,074	-50.251%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+2.975%	2	1,081	-45.000%
2025-11-04	8.9500	8.9500	8.7400	8.7400	+4.545%	10	1,079	-43.364%
2025-11-03	8.3600	8.3600	8.3600	8.3600	+13.741%	1	1,078	-40.789%
2025-10-27	7.4000	7.4000	7.3500	7.3500	-5.161%	3	1,079	-32.653%
2025-10-24	7.7500	7.7500	7.7500	7.7500	-1.899%	1	1,079	-36.129%
2025-10-23	7.9000	7.9000	7.9000	7.9000	-1.619%	1	1,079	-37.342%
2025-10-21	7.8900	8.0300	7.8900	8.0300	+0.753%	2	1,079	-38.356%
2025-10-20	7.9700	7.9700	7.9700	7.9700	-12.128%	1	1,079	-37.892%
2025-10-17	9.0700	9.0700	9.0700	9.0700	+5.465%	1	1,080	-45.424%
2025-10-14	9.0600	9.0600	8.6000	8.6000	+1.058%	4	1,081	-42.442%
2025-10-13	8.5100	8.5100	8.5100	8.5100	+8.408%	1	1,081	-41.833%
2025-10-09	7.8500	7.8500	7.8500	7.8500	+3.974%	1	1,081	-36.943%
2025-10-08	7.5500	7.5500	7.5500	7.5500	-3.329%	2	1,082	-34.437%
2025-10-07	7.6000	7.8100	7.6000	7.8100	+6.694%	14	1,080	-36.620%
2025-10-06	7.5000	7.5000	7.3200	7.3200	-3.046%	216	1,080	-32.377%
2025-10-02	7.5500	7.5500	7.5500	7.5500	+0.133%	1	1,082	-34.437%
2025-10-01	7.5700	7.6100	7.5400	7.5400	+1.208%	5	1,082	-34.350%
2025-09-30	7.4000	7.4500	7.4000	7.4500	-0.401%	16	1,082	-33.557%
2025-09-29	7.4800	7.4800	7.4800	7.4800	-1.579%	1	1,079	-33.824%
2025-09-22	7.5000	7.6000	7.5000	7.6000	+1.333%	6	1,078	-34.868%
2025-09-19	7.5500	7.5500	7.5000	7.5000	-7.407%	3	1,084	-34.000%
2025-09-17	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,085	-38.889%
2025-09-16	7.9500	8.0000	7.9500	8.0000	-1.599%	2	1,084	-38.125%
2025-09-15	8.1300	8.1300	8.1300	8.1300	+2.264%	1	1,084	-39.114%
2025-09-12	7.9600	7.9600	7.9500	7.9500	-6.471%	334	1,083	-37.736%
2025-09-11	8.5000	8.5000	8.5000	8.5000	-0.585%	5	775	-41.765%
2025-09-09	8.5000	8.6000	8.5000	8.5500	0.000%	5	775	-42.105%
2025-09-08	8.6000	8.6000	8.5500	8.5500	-6.147%	2	771	-42.105%
2025-09-05	8.7000	9.1500	8.7000	9.1100	+10.424%	12	773	-45.664%
2025-09-04	8.2000	8.2500	8.2000	8.2500	-6.250%	3	771	-40.000%
2025-09-02	8.5000	8.8000	8.5000	8.8000	+0.571%	2	771	-43.750%
2025-08-26	8.7000	8.7500	8.7000	8.7500	+6.968%	10	770	-43.429%
2025-08-22	8.2000	8.2000	8.1800	8.1800	-5.434%	2	765	-39.487%
2025-08-21	8.3000	8.6500	8.3000	8.6500	+0.581%	5	767	-42.775%
2025-08-20	8.7000	8.7000	8.6000	8.6000	+2.381%	6	763	-42.442%
2025-08-19	8.4000	8.4500	8.3500	8.4000	+3.704%	8	763	-41.071%
2025-08-18	8.0500	8.1500	8.0500	8.1000	+4.247%	8	759	-38.889%
2025-08-15	7.7700	7.7700	7.7700	7.7700	+2.778%	1	756	-36.293%
2025-08-14	7.5500	7.5600	7.5500	7.5600	-0.657%	2	757	-34.524%
2025-08-13	7.0000	7.6100	7.0000	7.6100	+6.434%	2	757	-34.954%
2025-08-12	7.1500	7.1500	7.1500	7.1500	+2.143%	2	757	-30.769%
2025-08-11	7.0000	7.0000	7.0000	7.0000	-9.677%	1	759	-29.286%
2025-08-06	7.7500	7.7500	7.7500	7.7500	0.000%	1	759	-36.129%
2025-08-05	7.5000	7.7500	7.5000	7.7500	+3.748%	27	759	-36.129%
2025-08-04	7.4700	7.4700	7.4700	7.4700	-6.274%	2	732	-33.735%
2025-08-01	7.9700	7.9700	7.9700	7.9700	+0.252%	2	730	-37.892%
2025-07-30	7.9500	7.9500	7.9500	7.9500	-3.049%	1	730	-37.736%
2025-07-29	7.7400	8.2000	7.7400	8.2000	+1.235%	2	729	-39.634%
2025-07-28	8.1000	8.1000	8.1000	8.1000	-2.174%	1	730	-38.889%
2025-07-24	8.2800	8.2800	8.2800	8.2800	-2.012%	1	730	-40.217%
2025-07-22	8.4500	8.4500	8.4500	8.4500	-1.744%	1	731	-41.420%
2025-07-17	8.6200	8.6200	8.6000	8.6000	+1.176%	21	731	-42.442%
2025-07-15	8.8000	8.8000	8.5000	8.5000	-6.798%	5	750	-41.765%
2025-07-09	9.0000	9.1200	9.0000	9.1200	-4.503%	23	749	-45.724%
2025-07-08	9.6000	9.6000	9.5500	9.5500	-1.546%	2	747	-48.168%
2025-07-07	9.7000	9.7000	9.7000	9.7000	+0.518%	1	747	-48.969%
2025-07-03	9.6900	9.6900	9.6000	9.6500	-5.113%	10	749	-48.705%
2025-07-02	10.2700	10.2700	10.1700	10.1700	-2.212%	56	749	-51.327%
2025-07-01	10.0000	10.4000	10.0000	10.4000	+1.167%	2	742	-52.404%
2025-06-27	10.1000	10.3500	10.1000	10.2800	-1.154%	13	742	-51.848%
2025-06-26	10.8900	10.8900	10.3800	10.4000	-7.556%	11	753	-52.404%
2025-06-24	11.0000	11.2500	10.9500	11.2500	-4.255%	33	750	-56.000%
2025-06-23	11.7500	11.7500	11.7500	11.7500	-0.844%	1	721	-57.872%
2025-06-16	12.2000	12.2000	11.8500	11.8500	-4.204%	3	722	-58.228%
2025-06-13	11.7000	12.3700	11.7000	12.3700	+4.831%	4	721	-59.984%
2025-06-12	11.8000	11.8000	11.8000	11.8000	-4.065%	1	722	-58.051%
2025-06-10	12.2600	12.3000	12.2600	12.3000	+0.408%	2	721	-59.756%
2025-06-06	12.2500	12.2500	12.2500	12.2500	-3.619%	2	720	-59.592%
2025-06-05	12.3000	12.7100	12.3000	12.7100	-2.231%	6	720	-61.054%
2025-06-04	13.0000	13.0000	13.0000	13.0000	-1.515%	1	724	-61.923%
2025-06-03	13.3100	13.3100	12.9700	13.2000	-4.000%	35	724	-62.500%
2025-05-29	13.7500	13.7500	13.7500	13.7500	-6.780%	1	745	-64.000%
2025-05-23	14.8000	14.8000	14.7200	14.7500	+4.020%	86	705	-66.441%
2025-05-22	14.1800	14.1800	14.1800	14.1800	-2.207%	100	705	-65.092%
2025-05-21	14.5000	14.5000	14.5000	14.5000	+3.943%	19	756	-65.862%
2025-05-20	13.7800	13.9500	13.6900	13.9500	+2.574%	20	737	-64.516%
2025-05-19	13.4500	13.6000	13.4500	13.6000	-2.857%	20	721	-63.603%
2025-05-14	13.8900	14.0000	13.8900	14.0000	-4.762%	6	739	-64.643%
2025-05-13	14.7000	14.7000	14.7000	14.7000	+0.685%	1	744	-66.327%
2025-05-12	15.0000	15.5500	14.6000	14.6000	-10.976%	9	744	-66.096%
2025-05-09	16.6000	16.6000	16.4000	16.4000	+2.436%	4	746	-69.817%
2025-05-08	16.4100	16.4100	16.0000	16.0100	-9.034%	6	747	-69.082%
2025-05-07	17.6000	17.6000	17.6000	17.6000	+6.796%	1	743	-71.875%
2025-05-05	16.0000	16.4800	16.0000	16.4800	-1.021%	28	743	-69.964%
2025-05-02	16.5000	16.6500	16.5000	16.6500	-1.479%	4	746	-70.270%
2025-05-01	16.6100	17.0800	15.9600	16.9000	-26.998%	44	746	-70.710%
2025-04-30	23.5000	23.5000	22.7500	23.1500	+6.193%	32	768	-78.618%
2025-04-29	22.3000	22.3000	20.7600	21.8000	+0.184%	62	756	-77.294%
2025-04-28	22.0000	22.7000	21.6500	21.7600	-1.716%	66	728	-77.252%
2025-04-25	22.5000	22.5000	22.1400	22.1400	-2.035%	10	682	-77.642%
2025-04-24	22.6000	22.6000	22.6000	22.6000	-6.689%	1	682	-78.097%
2025-04-23	24.7000	24.7000	23.3100	24.2200	-11.606%	7	682	-79.562%
2025-04-22	28.4500	28.4500	27.2000	27.4000	-8.667%	13	678	-81.934%
2025-04-21	29.6000	30.0000	29.6000	30.0000	+15.385%	3	665	-83.500%
2025-04-17	26.0000	26.0000	26.0000	26.0000	+5.263%	1	667	-80.962%
2025-04-16	24.5000	24.7000	24.5000	24.7000	+7.391%	7	667	-79.960%
2025-04-15	22.3500	23.0000	22.3500	23.0000	+2.816%	25	671	-78.478%
2025-04-14	22.3700	22.3700	22.3700	22.3700	-9.506%	2	660	-77.872%
2025-04-11	25.7400	26.2000	24.0000	24.7200	-1.905%	14	658	-79.976%
2025-04-10	25.2000	25.2000	25.2000	25.2000	+14.545%	4	657	-80.357%
2025-04-09	31.8500	31.8500	22.0000	22.0000	-30.818%	38	661	-77.500%
2025-04-08	27.2300	31.8000	27.0800	31.8000	+13.571%	7	663	-84.434%
2025-04-07	30.0000	34.0000	28.0000	28.0000	+9.804%	41	663	-82.321%
2025-04-04	27.8800	29.1300	25.5000	25.5000	+7.143%	116	638	-80.588%
2025-04-03	24.8000	25.4500	23.8000	23.8000	+6.870%	19	669	-79.202%
2025-04-02	22.2100	22.4000	21.9600	22.2700	-0.846%	10	670	-77.773%
2025-04-01	23.0000	23.0200	22.4600	22.4600	-8.327%	71	671	-77.961%
2025-03-31	24.9500	25.0000	24.5000	24.5000	+6.987%	43	690	-79.796%
2025-03-28	22.5000	22.9000	22.5000	22.9000	+15.657%	42	699	-78.384%
2025-03-27	19.7000	19.8800	19.7000	19.8000	-2.463%	28	689	-75.000%
2025-03-26	20.3000	20.3000	20.3000	20.3000	+5.729%	1	671	-75.616%
2025-03-25	19.2000	19.2000	19.2000	19.2000	+5.495%	1	671	-74.219%
2025-03-24	20.6000	20.6000	18.2000	18.2000	-14.353%	3	670	-72.802%
2025-03-21	21.3000	21.3000	21.2500	21.2500	-3.977%	4	669	-76.706%
2025-03-20	20.6000	22.1900	19.4200	22.1300	-0.762%	16	669	-77.632%
2025-03-18	22.4500	22.4500	22.3000	22.3000	+7.782%	3	655	-77.803%
2025-03-17	21.2500	21.5000	20.6900	20.6900	-6.591%	48	654	-76.075%
2025-03-13	22.1500	22.1500	22.1500	22.1500	-5.945%	5	606	-77.652%
2025-03-12	23.2500	23.5500	23.2500	23.5500	+0.341%	4	606	-78.981%
2025-03-11	23.1200	23.8500	23.1200	23.4700	+1.164%	8	602	-78.909%
2025-03-10	22.4700	24.0000	22.4700	23.2000	+12.621%	13	595	-78.664%
2025-03-07	20.6000	20.6000	20.6000	20.6000	+0.243%	2	592	-75.971%
2025-03-06	19.4000	20.5500	19.4000	20.5500	-7.223%	3	591	-75.912%
2025-03-04	22.8500	23.1000	22.1500	22.1500	+6.747%	3	591	-77.652%
2025-03-03	20.1000	20.7500	19.8000	20.7500	+2.217%	64	590	-76.145%
2025-02-28	21.0000	21.0000	20.3000	20.3000	+2.629%	28	579	-75.616%
2025-02-27	18.5000	20.0000	17.9800	19.7800	+3.290%	13	569	-74.975%
2025-02-26	17.9300	19.2000	17.9300	19.1500	+0.789%	6	560	-74.151%
2025-02-25	18.9500	19.0000	18.9500	19.0000	+6.205%	2	558	-73.947%
2025-02-24	17.6500	18.4500	17.6500	17.8900	+4.315%	230	558	-72.331%
2025-02-21	16.1000	17.2000	16.1000	17.1500	+6.522%	14	353	-71.137%
2025-02-19	16.0000	16.2000	16.0000	16.1000	-5.015%	6	352	-69.255%
2025-02-18	15.4000	16.9500	15.4000	16.9500	+1.315%	3	352	-70.796%
2025-02-14	17.1000	17.1500	16.7300	16.7300	+1.027%	10	352	-70.412%
2025-02-13	17.0500	17.1000	16.5000	16.5600	-1.311%	10	352	-70.109%
2025-02-12	16.5000	16.8000	16.5000	16.7800	+1.390%	10	355	-70.501%
2025-02-11	16.5500	16.5500	16.5500	16.5500	+0.547%	1	355	-70.091%
2025-02-10	16.4600	16.4600	16.4600	16.4600	+1.292%	2	355	-69.927%
2025-02-06	16.2500	16.2500	16.2500	16.2500	-4.412%	10	353	-69.538%
2025-02-04	17.0000	17.0000	17.0000	17.0000	+6.250%	1	353	-70.882%
2025-02-03	16.5000	17.2400	16.0000	16.0000	-3.030%	62	354	-69.063%
2025-01-31	16.3800	16.5000	16.3500	16.5000	+1.852%	24	322	-70.000%
2025-01-30	16.0500	16.7500	15.7000	16.2000	+21.805%	26	310	-69.444%
2025-01-28	14.0000	14.7000	13.3000	13.3000	-12.211%	125	310	-62.782%
2025-01-27	15.7500	16.0000	14.4400	15.1500	+10.182%	121	218	-67.327%
2025-01-24	13.5000	13.7500	13.4000	13.7500	+1.252%	28	149	-64.000%
2025-01-23	14.0500	14.0500	13.4500	13.5800	-1.236%	100	137	-63.549%
2025-01-22	14.0000	14.0500	13.5000	13.7500	-10.423%	88	91	-64.000%
2025-01-21	15.3500	15.6000	15.1800	15.3500	+0.392%	57	39	-67.752%
2025-01-17	15.2100	15.2900	15.0000	15.2900	-3.228%	10	10	-67.626%
2025-01-16	15.8000	15.8000	15.8000	15.8000	0.000%	1	10	-68.671%
2025-01-15	16.5000	16.5000	15.8000	15.8000	-7.440%	2	9	-68.671%
2025-01-14	17.0000	17.0700	16.5900	17.0700	+0.530%	7	9	-71.002%
2025-01-13	16.9800	16.9800	16.9800	16.9800	0.000%	2	2	-70.848%