Dark

MSFT20271217P320
MSFT Dec 17 2027 320.00 Put (MSFT271217P00320000)
option OPRA

EOD

Sep 29, 2026

6.65+0.758%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.6500	6.6500	6.6500	6.6500	+0.758%	1	1,185	0.000%
2026-09-28	6.5500	6.6000	6.5500	6.6000	+6.452%	10	1,186	+0.758%
2026-09-25	6.2000	6.4000	6.2000	6.2000	-14.246%	116	1,190	+7.258%
2026-09-24	7.2300	7.2300	7.2300	7.2300	-0.959%	1	1,099	-8.022%
2026-09-23	7.0500	7.3000	7.0500	7.3000	-3.439%	13	1,098	-8.904%
2026-09-18	7.5600	7.5600	7.5600	7.5600	-0.917%	1	1,090	-12.037%
2026-09-17	7.6300	7.6300	7.6300	7.6300	-5.802%	5	1,091	-12.844%
2026-09-16	8.0500	8.1000	8.0500	8.1000	+11.111%	9	1,091	-17.901%
2026-09-14	7.7000	7.7000	7.2900	7.2900	-10.552%	10	1,096	-8.779%
2026-09-09	8.1500	8.1500	8.1500	8.1500	-1.570%	8	1,105	-18.405%
2026-09-08	8.1300	8.2800	8.1300	8.2800	+11.141%	4	1,097	-19.686%
2026-09-04	7.4500	7.4500	7.4500	7.4500	+4.930%	7	1,095	-10.738%
2026-09-03	7.2200	7.2200	6.9200	7.1000	-21.111%	16	1,095	-6.338%
2026-08-26	9.8100	9.8100	9.0000	9.0000	-7.692%	43	1,089	-26.111%
2026-08-25	9.7500	9.7500	9.7500	9.7500	-8.019%	1	1,066	-31.795%
2026-08-21	10.6000	10.6000	10.6000	10.6000	-3.108%	1	1,066	-37.264%
2026-08-17	10.1700	10.9400	10.1500	10.9400	+10.282%	11	1,065	-39.214%
2026-08-12	9.9200	9.9200	9.9200	9.9200	+4.421%	1	1,059	-32.964%
2026-08-11	9.7300	9.7300	9.5000	9.5000	-9.438%	59	1,058	-30.000%
2026-08-07	10.3800	10.4900	10.2500	10.4900	-3.761%	3	1,114	-36.606%
2026-08-06	11.1300	11.1300	10.9000	10.9000	-3.965%	11	1,116	-38.991%
2026-08-05	11.2500	11.3500	11.2000	11.3500	+5.581%	7	1,117	-41.410%
2026-08-04	11.2400	11.2400	10.7500	10.7500	-3.153%	17	1,123	-38.140%
2026-08-03	11.5000	11.5000	10.3000	11.1000	-16.100%	60	1,139	-40.090%
2026-07-31	13.5800	13.5800	13.0600	13.2300	-6.170%	15	1,086	-49.735%
2026-07-30	13.6100	14.3500	13.6100	14.1000	-40.026%	15	1,086	-52.837%
2026-07-29	24.9800	24.9800	23.5100	23.5100	-7.984%	2	1,091	-71.714%
2026-07-27	26.3400	26.3500	25.5500	25.5500	-9.558%	8	1,089	-73.973%
2026-07-24	28.2500	28.2500	28.2500	28.2500	-4.237%	4	1,095	-76.460%
2026-07-23	28.6000	29.6000	28.6000	29.5000	+5.697%	15	1,099	-77.458%
2026-07-17	27.1800	27.9100	27.1800	27.9100	+7.346%	3	1,100	-76.173%
2026-07-16	26.0100	26.0100	26.0000	26.0000	-2.804%	100	1,102	-74.423%
2026-07-15	27.6600	27.6600	26.7500	26.7500	-8.859%	3	1,034	-75.140%
2026-07-14	29.3500	29.3500	29.3500	29.3500	+0.171%	1	1,033	-77.342%
2026-07-10	29.3000	29.3000	29.3000	29.3000	-0.306%	1	1,034	-77.304%
2026-07-09	31.2500	31.2500	29.3900	29.3900	0.000%	18	1,034	-77.373%
2026-07-08	29.4500	29.4500	29.3900	29.3900	+6.873%	23	1,042	-77.373%
2026-07-07	27.5000	27.5000	27.5000	27.5000	-4.679%	2	1,056	-75.818%
2026-07-02	28.8000	29.2000	28.1000	28.8500	+0.069%	17	1,058	-76.950%
2026-07-01	29.2500	29.2500	28.8300	28.8300	-10.632%	15	1,058	-76.934%
2026-06-30	32.3000	32.3000	32.2600	32.2600	+1.351%	4	1,063	-79.386%
2026-06-29	31.0000	31.8300	30.6300	31.8300	-0.748%	17	1,061	-79.108%
2026-06-26	36.2600	36.2600	30.3000	32.0700	-11.726%	42	1,061	-79.264%
2026-06-25	35.0000	37.7500	34.6200	36.3300	+19.901%	208	1,075	-81.696%
2026-06-24	30.3000	30.3000	30.3000	30.3000	-0.493%	1	949	-78.053%
2026-06-23	30.6000	30.6000	30.4500	30.4500	-4.844%	12	949	-78.161%
2026-06-22	29.7600	32.0000	29.7000	32.0000	+6.667%	6	948	-79.219%
2026-06-18	29.6000	30.4500	29.6000	30.0000	+17.555%	60	963	-77.833%
2026-06-16	25.5200	25.5200	25.5200	25.5200	+2.490%	1	963	-73.942%
2026-06-15	24.9000	24.9000	24.9000	24.9000	-5.143%	1	962	-73.293%
2026-06-11	26.2500	26.2500	26.2500	26.2500	+10.619%	1	962	-74.667%
2026-06-09	23.7300	23.7300	23.7300	23.7300	+9.103%	1	962	-71.976%
2026-06-08	21.2500	21.7500	21.2500	21.7500	+7.407%	11	961	-69.425%
2026-06-05	20.2500	20.2500	20.2500	20.2500	+7.598%	5	959	-67.160%
2026-06-04	19.2500	19.2500	18.8200	18.8200	+25.467%	10	964	-64.665%
2026-06-01	15.0000	15.0000	15.0000	15.0000	-7.692%	1	964	-55.667%
2026-05-29	17.3000	17.3000	16.2500	16.2500	-10.370%	8	964	-59.077%
2026-05-28	19.5500	19.5500	18.1300	18.1300	-9.350%	2	971	-63.320%
2026-05-26	20.0000	20.0000	20.0000	20.0000	+1.523%	1	972	-66.750%
2026-05-22	19.4200	19.7000	19.4200	19.7000	+1.967%	2	971	-66.244%
2026-05-20	19.3200	19.3200	19.3200	19.3200	-0.464%	1	971	-65.580%
2026-05-19	18.5700	19.4100	18.5700	19.4100	+1.358%	3	971	-65.739%
2026-05-15	19.7000	19.7000	19.1500	19.1500	-8.810%	2	971	-65.274%
2026-05-14	20.9800	21.0000	20.9800	21.0000	+7.307%	2	972	-68.333%
2026-05-08	19.5700	19.5700	19.5700	19.5700	+9.944%	5	971	-66.019%
2026-05-07	17.8000	17.8000	17.8000	17.8000	-6.806%	1	971	-62.640%
2026-05-06	19.1000	19.1000	19.1000	19.1000	-3.584%	1	971	-65.183%
2026-05-05	19.9700	19.9700	19.8100	19.8100	-0.452%	4	972	-66.431%
2026-05-01	20.5500	20.5500	19.9000	19.9000	-10.762%	2	971	-66.583%
2026-04-30	21.2200	22.3400	21.2200	22.3000	+13.950%	7	971	-70.179%
2026-04-28	19.5700	19.5700	19.5700	19.5700	-10.023%	1	968	-66.019%
2026-04-23	21.6000	22.1500	21.6000	21.7500	+15.507%	6	968	-69.425%
2026-04-22	18.8300	18.8300	18.8300	18.8300	-6.318%	1	968	-64.684%
2026-04-21	20.3000	20.3000	20.1000	20.1000	-1.999%	2	969	-66.915%
2026-04-20	20.5100	20.5100	20.5100	20.5100	-0.918%	4	969	-67.577%
2026-04-17	21.0000	21.0000	20.7000	20.7000	-5.479%	7	973	-67.874%
2026-04-16	21.9300	21.9300	21.7700	21.9000	-3.821%	105	975	-69.635%
2026-04-15	25.0000	25.0000	22.7700	22.7700	-16.133%	9	995	-70.795%
2026-04-14	27.1500	27.1500	27.1500	27.1500	-8.277%	1	998	-75.506%
2026-04-13	29.6000	29.6000	29.6000	29.6000	-3.173%	1	999	-77.534%
2026-04-10	30.0700	30.5700	30.0700	30.5700	+1.730%	2	999	-78.247%
2026-04-08	28.6000	30.0500	28.6000	30.0500	-3.221%	22	998	-77.870%
2026-04-07	31.2500	31.2500	31.0500	31.0500	+1.737%	4	996	-78.583%
2026-04-06	30.5200	30.5200	30.4000	30.5200	-6.752%	4	993	-78.211%
2026-04-02	32.7100	32.7300	32.4800	32.7300	+2.602%	5	996	-79.682%
2026-04-01	30.9700	31.9000	30.1000	31.9000	+2.738%	9	996	-79.154%
2026-03-31	33.3400	33.3400	31.0500	31.0500	-12.164%	5	994	-78.583%
2026-03-30	34.7000	35.3500	34.2600	35.3500	-0.535%	27	996	-81.188%
2026-03-27	35.5000	35.7600	35.3300	35.5400	+13.005%	8	998	-81.289%
2026-03-25	30.5100	31.4500	30.5100	31.4500	+3.967%	4	990	-78.855%
2026-03-24	30.2500	30.2500	30.2500	30.2500	+9.009%	3	990	-78.017%
2026-03-23	27.7500	27.7500	27.7500	27.7500	+7.558%	1	990	-76.036%
2026-03-18	25.8000	25.8000	25.8000	25.8000	+2.584%	4	991	-74.225%
2026-03-16	25.6000	25.6000	25.1500	25.1500	-1.488%	14	991	-73.559%
2026-03-10	24.6500	25.5300	24.6500	25.5300	+0.157%	51	990	-73.952%
2026-03-09	25.6300	25.6300	25.4900	25.4900	+1.151%	7	989	-73.911%
2026-03-05	25.2000	25.2000	25.2000	25.2000	+1.205%	6	988	-73.611%
2026-03-04	24.9000	24.9000	24.9000	24.9000	-6.215%	1	985	-73.293%
2026-03-03	26.5500	26.5500	26.5500	26.5500	-5.009%	1	985	-74.953%
2026-02-25	27.9500	27.9500	27.9500	27.9500	-1.237%	4	986	-76.208%
2026-02-23	28.7400	28.7400	28.3000	28.3000	+9.690%	4	986	-76.502%
2026-02-20	26.0000	26.0400	25.8000	25.8000	-1.752%	157	986	-74.225%
2026-02-19	24.4900	26.2600	24.4900	26.2600	+6.965%	2	986	-74.676%
2026-02-18	24.5500	24.5500	24.5500	24.5500	-6.119%	1	987	-72.912%
2026-02-17	26.1500	26.1500	26.1500	26.1500	+18.379%	2	986	-74.570%
2026-02-10	21.8000	22.2000	21.8000	22.0900	+1.610%	1,541	988	-69.896%
2026-02-09	22.0000	22.0000	21.6600	21.7400	-14.071%	1,503	1,824	-69.411%
2026-02-06	25.9200	25.9200	25.3000	25.3000	+2.637%	7	533	-73.715%
2026-02-05	24.2500	24.6500	24.2500	24.6500	+16.438%	91	534	-73.022%
2026-02-04	21.1700	21.1700	21.1700	21.1700	-1.763%	14	444	-68.588%
2026-02-03	20.0000	21.5500	20.0000	21.5500	+13.123%	12	453	-69.142%
2026-02-02	19.0500	19.0500	19.0500	19.0500	+5.951%	1	445	-65.092%
2026-01-30	17.9700	17.9800	17.9700	17.9800	-12.378%	5	444	-63.014%
2026-01-29	18.8000	20.6500	18.8000	20.5200	+54.170%	14	439	-67.593%
2026-01-26	13.3100	13.3100	13.3100	13.3100	-18.841%	4	429	-50.038%
2026-01-21	16.5100	17.0900	16.4000	16.4000	+11.337%	32	425	-59.451%
2026-01-20	15.0000	15.0000	14.7300	14.7300	+2.008%	45	428	-54.854%
2026-01-15	14.4400	14.4400	14.4400	14.4400	+14.150%	1	406	-53.947%
2026-01-12	12.7500	12.8000	12.6500	12.6500	-3.656%	4	406	-47.431%
2026-01-08	13.1000	13.2000	13.0800	13.1300	+7.711%	12	403	-49.353%
2026-01-07	12.1900	12.1900	12.1900	12.1900	-8.000%	1	410	-45.447%
2026-01-06	13.2500	13.2500	13.2500	13.2500	-2.286%	1	410	-49.811%
2026-01-05	13.5600	13.5600	13.5600	13.5600	+8.916%	1	411	-50.959%
2025-12-31	12.4000	12.6000	12.4000	12.4500	+1.220%	5	406	-46.586%
2025-12-29	12.4000	12.5000	12.3000	12.3000	-1.600%	6	406	-45.935%
2025-12-24	12.6000	12.6000	12.5000	12.5000	-1.186%	5	399	-46.800%
2025-12-23	12.6500	12.6500	12.6500	12.6500	-2.692%	1	399	-47.431%
2025-12-22	13.3000	13.3000	13.0000	13.0000	-0.459%	7	399	-48.846%
2025-12-19	13.0600	13.0600	13.0600	13.0600	-10.853%	1	394	-49.081%
2025-12-10	14.0000	14.6500	13.9500	14.6500	+7.326%	5	394	-54.608%
2025-12-03	13.6500	14.0000	13.6000	13.6500	+4.198%	5	389	-51.282%
2025-12-01	13.1500	13.1500	12.9500	13.1000	-8.392%	6	386	-49.237%
2025-11-19	13.2500	14.3000	13.2500	14.3000	+20.472%	5	381	-53.497%
2025-11-11	11.8700	11.8700	11.8700	11.8700	+0.169%	4	377	-43.976%
2025-11-10	12.0000	12.3000	11.8500	11.8500	+12.750%	7	377	-43.882%
2025-11-03	10.5100	10.5100	10.5100	10.5100	-5.740%	1	374	-36.727%
2025-10-31	11.1500	11.1500	11.1500	11.1500	+11.500%	1	374	-40.359%
2025-10-30	9.6500	10.0000	9.6500	10.0000	+5.263%	3	374	-33.500%
2025-10-29	9.5000	9.5000	9.5000	9.5000	-3.651%	1	374	-30.000%
2025-10-22	9.8600	9.8600	9.8600	9.8600	-8.704%	2	374	-32.556%
2025-10-15	10.8000	10.8000	10.8000	10.8000	+8.871%	3	374	-38.426%
2025-10-09	9.9200	9.9200	9.9200	9.9200	+1.224%	1	374	-32.964%
2025-10-07	9.5500	9.8000	9.5500	9.8000	+7.104%	30	385	-32.143%
2025-10-06	9.3000	9.3000	9.1000	9.1500	-3.684%	8	385	-27.322%
2025-10-03	9.5000	9.5000	9.5000	9.5000	-1.042%	1	387	-30.000%
2025-10-02	9.5000	9.6000	9.5000	9.6000	+1.053%	2	388	-30.729%
2025-10-01	9.7000	9.7000	9.5000	9.5000	+1.064%	2	387	-30.000%
2025-09-30	9.6500	9.6500	9.3000	9.4000	+0.320%	5	385	-29.255%
2025-09-29	9.4000	9.4000	9.3700	9.3700	-8.941%	2	381	-29.029%
2025-09-25	10.2900	10.2900	10.2900	10.2900	+2.900%	1	380	-35.374%
2025-09-24	10.1000	10.1000	10.0000	10.0000	-0.398%	7	379	-33.500%
2025-09-23	9.9700	10.0400	9.9700	10.0400	+7.380%	35	372	-33.765%
2025-09-19	9.6800	9.7000	9.3500	9.3500	-5.556%	3	338	-28.877%
2025-09-17	9.9000	9.9000	9.9000	9.9000	-1.099%	1	337	-32.828%
2025-09-15	10.0100	10.0100	10.0100	10.0100	-0.793%	1	337	-33.566%
2025-09-12	10.1000	10.1000	10.0900	10.0900	-6.574%	2	336	-34.093%
2025-09-11	10.8000	10.8000	10.8000	10.8000	+1.029%	2	334	-38.426%
2025-09-10	10.6900	10.6900	10.6900	10.6900	-1.927%	2	334	-37.792%
2025-09-09	10.9000	10.9000	10.9000	10.9000	-6.034%	1	332	-38.991%
2025-09-05	11.2500	11.6000	11.2500	11.6000	+12.077%	2	332	-42.672%
2025-09-04	10.3500	10.3500	10.2500	10.3500	-5.909%	15	332	-35.749%
2025-09-02	11.0000	11.0000	11.0000	11.0000	+9.235%	1	328	-39.545%
2025-08-28	10.2100	10.2100	10.0700	10.0700	-8.455%	2	328	-33.962%
2025-08-26	10.9400	11.0000	10.9400	11.0000	+3.383%	3	326	-39.545%
2025-08-25	10.6400	10.6400	10.6400	10.6400	+5.347%	1	323	-37.500%
2025-08-18	10.1000	10.1000	10.1000	10.1000	+10.383%	2	324	-34.158%
2025-08-12	9.1500	9.1500	9.1500	9.1500	-3.684%	1	322	-27.322%
2025-08-11	9.5000	9.5000	9.5000	9.5000	-5.473%	1	322	-30.000%
2025-08-07	9.6800	10.0500	9.6000	10.0500	+5.901%	12	321	-33.831%
2025-08-06	9.4900	9.4900	9.4900	9.4900	+8.457%	1	321	-29.926%
2025-08-04	8.6500	8.7500	8.6500	8.7500	+2.941%	8	322	-24.000%
2025-07-31	8.5200	8.5200	8.4000	8.5000	-16.503%	12	318	-21.765%
2025-07-28	10.1800	10.1800	10.1800	10.1800	-0.489%	1	317	-34.676%
2025-07-24	10.5000	10.5000	10.2300	10.2300	-5.453%	4	317	-34.995%
2025-07-23	11.1200	11.1200	10.7500	10.8200	+4.743%	7	318	-38.540%
2025-07-21	10.3300	10.3300	10.3300	10.3300	-1.806%	1	317	-35.624%
2025-07-18	10.5200	10.5200	10.5200	10.5200	+0.670%	1	316	-36.787%
2025-07-17	10.5900	10.7500	10.4500	10.4500	-3.241%	8	316	-36.364%
2025-07-15	10.8000	10.8000	10.8000	10.8000	-3.571%	1	310	-38.426%
2025-07-14	11.3300	11.3300	11.2000	11.2000	-5.882%	4	309	-40.625%
2025-07-09	11.9000	11.9000	11.9000	11.9000	-2.058%	10	305	-44.118%
2025-07-03	12.3000	12.3000	12.1500	12.1500	-2.410%	2	315	-45.267%
2025-06-27	12.4500	12.4500	12.4500	12.4500	-6.742%	1	430	-46.586%
2025-06-25	13.3500	13.3500	13.3500	13.3500	-3.680%	1	429	-50.187%
2025-06-24	13.8800	13.8800	13.8600	13.8600	-5.714%	7	430	-52.020%
2025-06-23	15.5500	15.5500	14.7000	14.7000	-1.276%	4	425	-54.762%
2025-06-16	14.7200	14.8900	14.7200	14.8900	+0.540%	150	425	-55.339%
2025-06-11	14.8700	14.8700	14.8100	14.8100	-2.885%	3	375	-55.098%
2025-06-06	15.2500	15.2500	15.2500	15.2500	-3.175%	2	375	-56.393%
2025-06-05	15.7500	15.7500	15.7500	15.7500	-8.377%	10	376	-57.778%
2025-05-29	17.2300	17.2300	16.7700	17.1900	-1.771%	6	386	-61.315%
2025-05-27	17.5000	17.5000	17.5000	17.5000	-0.850%	1	389	-62.000%
2025-05-22	17.7500	17.7500	17.6500	17.6500	+3.519%	18	389	-62.323%
2025-05-21	17.0500	17.0500	17.0500	17.0500	+3.021%	10	389	-60.997%
2025-05-19	17.2000	17.2000	16.5500	16.5500	-4.885%	5	379	-59.819%
2025-05-16	17.5000	17.5000	17.4000	17.4000	+1.517%	4	375	-61.782%
2025-05-15	17.1400	17.1400	17.1400	17.1400	+2.024%	1	376	-61.202%
2025-05-14	16.8000	16.8000	16.8000	16.8000	-8.197%	10	376	-60.417%
2025-05-12	18.6500	18.6500	18.2700	18.3000	-9.630%	18	380	-63.661%
2025-05-09	20.6000	20.6000	20.2500	20.2500	-1.316%	4	375	-67.160%
2025-05-08	20.5200	20.5200	20.5200	20.5200	-4.022%	15	376	-67.593%
2025-05-06	20.6800	21.3800	20.6800	21.3800	+4.039%	4	391	-68.896%
2025-05-05	20.5000	20.5500	19.9800	20.5500	-0.629%	5	390	-67.640%
2025-05-02	20.1400	20.6800	20.1400	20.6800	-3.229%	6	393	-67.843%
2025-05-01	21.5000	21.5000	21.3700	21.3700	-22.712%	9	392	-68.882%
2025-04-25	28.1800	28.1800	27.6500	27.6500	-19.739%	4	393	-75.949%
2025-04-22	34.4500	34.4500	34.4500	34.4500	+13.434%	2	393	-80.697%
2025-04-16	30.3700	30.3700	30.3700	30.3700	+6.937%	20	394	-78.103%
2025-04-15	28.4000	28.4000	28.4000	28.4000	-7.038%	10	414	-76.585%
2025-04-11	30.1500	30.5500	29.3200	30.5500	+10.209%	8	404	-78.232%
2025-04-09	36.5000	36.5000	27.5600	27.7200	-23.000%	32	403	-76.010%
2025-04-08	33.5000	36.0000	33.5000	36.0000	-7.692%	4	393	-81.528%
2025-04-07	39.0000	39.0000	39.0000	39.0000	+11.111%	1	394	-82.949%
2025-04-04	34.6500	35.4400	33.1300	35.1000	+18.182%	54	395	-81.054%
2025-04-03	29.7000	29.7000	29.7000	29.7000	-5.714%	1	382	-77.609%
2025-03-31	31.5000	31.5000	31.5000	31.5000	+7.070%	2	381	-78.889%
2025-03-28	27.5900	29.4200	27.5900	29.4200	+17.680%	10	383	-77.396%
2025-03-27	26.1000	26.1000	25.0000	25.0000	0.000%	2	387	-73.400%
2025-03-24	24.5000	26.2400	24.5000	25.0000	-8.088%	6	387	-73.400%
2025-03-19	27.2000	27.2000	27.2000	27.2000	-0.257%	1	384	-75.551%
2025-03-18	28.2800	28.2800	27.2700	27.2700	+3.491%	4	385	-75.614%
2025-03-17	26.3500	26.3500	26.3500	26.3500	-2.407%	1	383	-74.763%
2025-03-14	27.0000	27.0000	27.0000	27.0000	-9.699%	2	384	-75.370%
2025-03-13	29.9000	29.9000	29.9000	29.9000	-2.224%	1	382	-77.759%
2025-03-11	30.5800	30.5800	30.5800	30.5800	-0.033%	1	382	-78.254%
2025-03-10	28.3000	30.5900	28.3000	30.5900	+15.696%	14	382	-78.261%
2025-03-07	28.2500	28.2500	26.4400	26.4400	+0.152%	10	376	-74.849%
2025-03-06	25.3700	26.4000	25.3700	26.4000	+0.917%	5	375	-74.811%
2025-03-04	27.8500	27.8500	26.1500	26.1600	-2.022%	15	380	-74.580%
2025-03-03	24.3000	26.7000	24.3000	26.7000	+5.534%	3	365	-75.094%
2025-02-28	25.2000	27.3000	25.2000	25.3000	+2.471%	116	364	-73.715%
2025-02-27	24.4500	24.6900	24.4500	24.6900	+1.605%	2	325	-73.066%
2025-02-26	23.1000	24.9600	23.1000	24.3000	0.000%	4	324	-72.634%
2025-02-25	23.9000	24.5500	23.9000	24.3000	+5.652%	67	324	-72.634%
2025-02-24	22.1000	23.3500	21.8000	23.0000	+9.264%	62	325	-71.087%
2025-02-19	21.2000	21.2000	20.3000	21.0500	-1.865%	6	265	-68.409%
2025-02-18	21.5000	21.5000	21.4500	21.4500	-1.606%	2	259	-68.998%
2025-02-14	21.6900	21.8000	21.6000	21.8000	+2.108%	6	258	-69.495%
2025-02-13	21.3000	21.3500	20.9500	21.3500	+1.667%	14	258	-68.852%
2025-02-12	21.0000	21.0000	21.0000	21.0000	+0.143%	22	258	-68.333%
2025-02-10	20.8500	21.0200	20.8000	20.9700	-0.143%	90	238	-68.288%
2025-02-07	21.0000	21.0000	21.0000	21.0000	-2.098%	2	238	-68.333%
2025-02-05	21.5000	21.5000	21.2000	21.4500	+0.234%	27	237	-68.998%
2025-02-04	21.3500	21.4000	21.3500	21.4000	+3.133%	2	222	-68.925%
2025-01-31	20.7600	20.7600	20.7500	20.7500	-0.670%	4	223	-67.952%
2025-01-30	19.5000	20.8900	19.5000	20.8900	+16.704%	3	221	-68.167%
2025-01-28	17.8500	18.0500	17.8000	17.9000	-10.500%	26	221	-62.849%
2025-01-27	19.1500	20.0000	19.1500	20.0000	+18.343%	4	209	-66.750%
2025-01-24	17.1400	17.1400	16.9000	16.9000	-2.029%	4	208	-60.651%
2025-01-23	17.3000	17.3500	17.1000	17.2500	+0.291%	28	207	-61.449%
2025-01-22	17.8000	17.8000	17.2000	17.2000	-10.881%	11	202	-61.337%
2025-01-21	19.2000	19.6500	19.1100	19.3000	+1.686%	373	16	-65.544%
2025-01-17	19.0600	19.0600	18.9800	18.9800	-3.655%	4	16	-64.963%
2025-01-15	19.7000	19.7000	19.7000	19.7000	-8.542%	1	16	-66.244%
2025-01-14	21.8500	21.8500	21.5400	21.5400	+4.563%	2	16	-69.127%
2025-01-13	20.6000	20.6000	20.6000	20.6000	+1.229%	1	14	-67.718%
2025-01-10	20.0000	20.3500	20.0000	20.3500	+5.714%	6	13	-67.322%
2025-01-07	19.2500	19.2500	19.2500	19.2500	0.000%	10	10	-65.455%