Dark

MSFT20271217P340
MSFT Dec 17 2027 340.00 Put (MSFT271217P00340000)
option OPRA

EOD

Sep 29, 2026

9.15+8.929%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0000	9.1500	9.0000	9.1500	+8.929%	2	1,556	0.000%
2026-09-25	9.0000	9.0000	8.3500	8.4000	-16.000%	36	1,556	+8.929%
2026-09-24	9.8000	10.0000	9.8000	10.0000	-3.661%	3	1,529	-8.500%
2026-09-18	10.3800	10.3800	10.3800	10.3800	-5.636%	1	1,526	-11.850%
2026-09-16	10.6400	11.0000	10.6400	11.0000	+4.265%	2	1,527	-16.818%
2026-09-15	10.1000	10.5500	10.1000	10.5500	+11.996%	8	1,525	-13.270%
2026-09-14	9.8600	9.8600	9.4200	9.4200	-15.516%	5	1,526	-2.866%
2026-09-09	10.9000	11.1500	10.8500	11.1500	+1.364%	11	1,530	-17.937%
2026-09-08	10.9000	11.0000	10.8500	11.0000	+8.374%	9	1,539	-16.818%
2026-09-04	10.1000	10.1500	9.9000	10.1500	+6.283%	6	1,533	-9.852%
2026-09-03	10.0000	10.0000	9.3500	9.5500	-12.144%	5	1,533	-4.188%
2026-09-02	10.8700	10.8700	10.8700	10.8700	+0.184%	1	1,535	-15.823%
2026-09-01	10.8000	10.8500	10.8000	10.8500	+2.844%	2	1,535	-15.668%
2026-08-31	10.5500	10.5500	10.5500	10.5500	+2.427%	4	1,536	-13.270%
2026-08-28	12.2500	12.2500	10.2500	10.3000	-8.769%	73	1,532	-11.165%
2026-08-27	11.2900	11.2900	11.2900	11.2900	-5.917%	1	1,595	-18.955%
2026-08-26	12.0000	12.0000	12.0000	12.0000	-8.046%	5	1,596	-23.750%
2026-08-24	13.8000	13.8000	13.0500	13.0500	-5.435%	2	1,597	-29.885%
2026-08-21	13.8000	13.8000	13.8000	13.8000	+1.322%	5	1,599	-33.696%
2026-08-19	13.9600	13.9600	13.6200	13.6200	-5.021%	4	1,599	-32.819%
2026-08-18	14.0500	14.3400	14.0500	14.3400	+4.672%	3	1,602	-36.192%
2026-08-17	13.8000	13.8000	13.4400	13.7000	+11.292%	3	1,606	-33.212%
2026-08-14	12.3100	12.3100	12.3100	12.3100	-4.721%	1	1,607	-25.670%
2026-08-12	12.5000	13.0000	12.5000	12.9200	+2.540%	13	1,608	-29.180%
2026-08-11	13.0000	13.0000	12.6000	12.6000	+0.800%	10	1,600	-27.381%
2026-08-10	12.9300	12.9300	11.9000	12.5000	-6.716%	14	1,600	-26.800%
2026-08-07	13.8300	13.8300	13.4000	13.4000	-3.458%	3	1,592	-31.716%
2026-08-06	14.2100	14.2800	13.8800	13.8800	-3.745%	16	1,595	-34.078%
2026-08-05	14.4200	14.4200	14.4200	14.4200	+3.000%	1	1,604	-36.546%
2026-08-04	14.4800	14.4800	14.0000	14.0000	0.000%	61	1,603	-34.643%
2026-08-03	14.5800	14.5800	14.0000	14.0000	-19.262%	7	1,615	-34.643%
2026-07-31	18.5500	18.5500	17.0000	17.3400	-4.673%	4	1,620	-47.232%
2026-07-30	19.0000	19.0000	18.0300	18.1900	-41.717%	36	1,624	-49.698%
2026-07-28	30.7600	31.6500	30.7600	31.2100	-3.792%	11	1,631	-70.682%
2026-07-27	33.7100	33.7100	32.4400	32.4400	-9.512%	10	1,634	-71.794%
2026-07-24	36.3000	36.3000	35.8500	35.8500	+2.429%	24	1,639	-74.477%
2026-07-23	35.0000	35.0000	35.0000	35.0000	+6.707%	1	1,639	-73.857%
2026-07-21	32.2300	32.8000	32.2300	32.8000	+0.521%	2	1,640	-72.104%
2026-07-16	34.4500	34.5800	32.5000	32.6300	-5.283%	135	1,639	-71.958%
2026-07-15	34.3800	34.4500	34.3800	34.4500	-5.746%	11	1,639	-73.440%
2026-07-14	36.3500	36.5500	36.3500	36.5500	+4.429%	10	1,640	-74.966%
2026-07-13	35.9600	35.9600	34.2700	35.0000	-3.181%	23	1,630	-73.857%
2026-07-10	36.1500	36.1500	36.1500	36.1500	-7.875%	2	1,625	-74.689%
2026-07-09	39.3300	39.3300	39.2400	39.2400	+5.314%	2	1,627	-76.682%
2026-07-08	37.2600	37.2600	37.2600	37.2600	+6.762%	1	1,625	-75.443%
2026-07-07	35.7000	35.7000	34.6900	34.9000	-5.803%	6	1,624	-73.782%
2026-07-06	37.1000	37.1000	37.0500	37.0500	+1.230%	28	1,625	-75.304%
2026-07-02	36.6000	36.6000	36.6000	36.6000	+0.854%	5	1,625	-75.000%
2026-07-01	37.1800	37.2000	36.2900	36.2900	-10.506%	12	1,625	-74.786%
2026-06-30	40.5000	40.5500	40.3700	40.5500	+1.426%	22	1,627	-77.435%
2026-06-29	39.1500	39.9800	38.3200	39.9800	-3.008%	3	1,647	-77.114%
2026-06-26	44.5700	44.5700	41.2200	41.2200	-11.259%	3	1,644	-77.802%
2026-06-25	42.6700	46.4500	42.5700	46.4500	+19.103%	37	1,641	-80.301%
2026-06-24	39.0000	39.0000	39.0000	39.0000	+1.801%	1	1,667	-76.538%
2026-06-23	38.2500	38.3500	38.1600	38.3100	-2.643%	14	1,668	-76.116%
2026-06-22	40.0000	40.0000	39.3500	39.3500	+4.794%	21	1,666	-76.747%
2026-06-18	38.0000	38.0000	37.5500	37.5500	+13.961%	26	1,639	-75.632%
2026-06-16	33.0000	33.0000	32.9500	32.9500	+6.325%	2	1,639	-72.231%
2026-06-15	30.9900	30.9900	30.9900	30.9900	-9.518%	1	1,638	-70.474%
2026-06-12	33.6200	35.5700	33.6200	34.2500	-0.146%	10	1,637	-73.285%
2026-06-11	32.6700	34.4000	32.6700	34.3000	+13.576%	8	1,638	-73.324%
2026-06-10	30.2000	30.2000	30.2000	30.2000	-1.948%	1	1,636	-69.702%
2026-06-09	30.8000	30.8000	30.8000	30.8000	+11.919%	1	1,637	-70.292%
2026-06-08	26.0500	27.5200	26.0500	27.5200	+10.789%	10	1,636	-66.751%
2026-06-04	24.8400	24.8400	24.8400	24.8400	+28.505%	1	1,636	-63.164%
2026-06-01	18.9900	19.3300	18.9900	19.3300	-6.165%	8	1,637	-52.664%
2026-05-29	21.5300	21.6800	20.1000	20.6000	-23.277%	20	1,645	-55.583%
2026-05-27	26.8500	26.8500	26.8500	26.8500	+5.625%	1	1,652	-65.922%
2026-05-26	25.4200	25.4200	25.4200	25.4200	+1.680%	1	1,651	-64.005%
2026-05-22	25.0000	25.0000	25.0000	25.0000	-2.229%	15	1,652	-63.400%
2026-05-20	25.5700	25.5700	25.5700	25.5700	+5.661%	2	1,652	-64.216%
2026-05-19	24.2000	24.2000	24.2000	24.2000	+2.847%	1	1,651	-62.190%
2026-05-15	23.5300	23.5300	23.5300	23.5300	-14.124%	1	1,651	-61.113%
2026-05-13	27.3300	27.4000	27.3300	27.4000	+5.792%	156	1,650	-66.606%
2026-05-12	26.0000	26.0000	25.7300	25.9000	+0.896%	8	1,646	-64.672%
2026-05-11	26.0000	26.4000	25.6700	25.6700	+1.262%	9	1,646	-64.355%
2026-05-08	25.3500	25.3500	25.3500	25.3500	+8.333%	1	1,652	-63.905%
2026-05-07	23.4000	23.4000	23.4000	23.4000	-3.704%	1	1,652	-60.897%
2026-05-06	25.7500	25.7500	24.2900	24.3000	-2.800%	3	1,653	-62.346%
2026-05-04	24.9500	25.0000	24.9500	25.0000	-1.691%	4	1,650	-63.400%
2026-05-01	26.1000	26.3500	25.4300	25.4300	-12.851%	15	1,634	-64.019%
2026-04-30	27.1600	29.3500	27.0000	29.1800	+14.073%	83	1,634	-68.643%
2026-04-29	25.5800	25.5800	25.5800	25.5800	+2.938%	2	1,596	-64.230%
2026-04-28	25.3000	25.3000	24.8500	24.8500	-5.513%	5	1,596	-63.179%
2026-04-27	26.1500	26.3000	26.1500	26.3000	+1.271%	65	1,601	-65.209%
2026-04-24	26.6600	26.6600	25.9700	25.9700	+9.810%	4	1,606	-64.767%
2026-04-23	23.6500	23.6500	23.6500	23.6500	+1.241%	1	1,604	-61.311%
2026-04-22	23.8800	24.0700	23.2800	23.3600	-8.284%	7	1,602	-60.830%
2026-04-21	26.3700	26.3700	25.4700	25.4700	-2.038%	28	1,625	-64.075%
2026-04-17	26.5000	26.5000	25.2600	26.0000	-4.587%	15	1,625	-64.808%
2026-04-16	27.9400	28.0000	27.2500	27.2500	-5.937%	15	1,617	-66.422%
2026-04-15	31.0000	31.0000	28.8500	28.9700	-21.703%	3	1,622	-68.416%
2026-04-13	37.0000	37.0000	37.0000	37.0000	-1.070%	1	1,620	-75.270%
2026-04-10	37.6300	37.7000	37.3000	37.4000	+5.145%	5	1,619	-75.535%
2026-04-08	35.5700	35.5700	35.5700	35.5700	-8.701%	3	1,619	-74.276%
2026-04-07	38.9600	38.9600	38.9600	38.9600	+0.776%	1	1,622	-76.514%
2026-04-01	38.5200	38.6600	38.3500	38.6600	-3.471%	5	1,621	-76.332%
2026-03-31	40.7000	41.4000	40.0500	40.0500	-5.319%	5	1,620	-77.154%
2026-03-30	42.8600	42.8600	42.3000	42.3000	-4.407%	12	1,619	-78.369%
2026-03-27	43.4700	44.2500	42.8700	44.2500	+11.884%	93	1,608	-79.322%
2026-03-26	37.5500	39.6500	37.5500	39.5500	+0.996%	12	1,525	-76.865%
2026-03-25	38.6500	39.1700	38.6500	39.1600	+4.011%	16	1,513	-76.634%
2026-03-24	37.6500	37.6500	37.6500	37.6500	+8.034%	1	1,527	-75.697%
2026-03-23	34.8500	34.8500	34.8500	34.8500	-3.543%	1	1,527	-73.745%
2026-03-20	34.4000	36.4000	34.4000	36.1300	+7.338%	182	1,526	-74.675%
2026-03-19	33.6600	33.6600	33.6600	33.6600	+7.437%	2	1,575	-72.816%
2026-03-18	31.3300	31.3300	31.3300	31.3300	-0.223%	1	1,573	-70.795%
2026-03-16	31.4000	31.4000	31.4000	31.4000	-4.906%	1	1,573	-70.860%
2026-03-13	33.0200	33.0200	33.0200	33.0200	+7.557%	1	1,572	-72.290%
2026-03-12	30.7000	30.7000	30.7000	30.7000	-3.307%	5	1,571	-70.195%
2026-03-09	32.0000	32.0000	31.4500	31.7500	-1.090%	17	1,571	-71.181%
2026-03-04	32.1000	32.1000	32.1000	32.1000	-4.748%	1	1,570	-71.495%
2026-03-02	33.7000	33.7000	33.7000	33.7000	-3.742%	5	1,571	-72.849%
2026-02-27	35.0100	35.0100	35.0100	35.0100	+8.223%	15	1,571	-73.865%
2026-02-26	32.3500	32.3500	32.3500	32.3500	-9.129%	5	1,556	-71.716%
2026-02-24	35.6000	35.6000	35.6000	35.6000	-3.784%	1	1,561	-74.298%
2026-02-23	33.3500	37.0000	33.3500	37.0000	+14.233%	9	1,562	-75.270%
2026-02-20	31.3000	32.3900	31.3000	32.3900	+5.402%	6	1,553	-71.751%
2026-02-19	30.7300	30.7300	30.7300	30.7300	+0.425%	2	1,552	-70.225%
2026-02-18	30.8500	30.8500	30.6000	30.6000	-7.831%	22	1,550	-70.098%
2026-02-17	33.5300	33.5300	33.2000	33.2000	+4.141%	3	1,547	-72.440%
2026-02-13	31.8800	31.8800	31.8800	31.8800	+0.600%	1	1,549	-71.299%
2026-02-12	31.0100	31.6900	31.0100	31.6900	+16.379%	3	1,549	-71.127%
2026-02-09	30.2000	30.2000	27.2300	27.2300	-14.290%	15	1,548	-66.397%
2026-02-06	32.2500	32.2500	31.7700	31.7700	-4.709%	7	1,545	-71.199%
2026-02-05	31.5000	33.3400	31.5000	33.3400	+27.010%	5	1,545	-72.555%
2026-02-04	26.7900	26.7900	26.0500	26.2500	-3.493%	16	1,544	-65.143%
2026-02-03	26.0000	27.2000	26.0000	27.2000	+12.165%	78	1,550	-66.360%
2026-02-02	23.3500	24.2500	23.3500	24.2500	+4.077%	14	1,475	-62.268%
2026-01-30	23.6000	23.6000	23.3000	23.3000	-9.934%	4	1,476	-60.730%
2026-01-29	25.0000	26.0000	25.0000	25.8700	+48.593%	129	1,474	-64.631%
2026-01-23	16.8800	17.4100	16.8800	17.4100	-10.258%	3	1,469	-47.444%
2026-01-22	19.3100	19.8800	19.3100	19.4000	-4.995%	9	1,472	-52.835%
2026-01-21	20.9000	21.6200	20.4200	20.4200	+8.965%	32	1,473	-55.191%
2026-01-20	18.7400	18.7400	18.7400	18.7400	+4.111%	6	1,461	-51.174%
2026-01-13	18.0000	18.0000	18.0000	18.0000	+5.882%	1	1,461	-49.167%
2026-01-09	17.0000	17.0000	17.0000	17.0000	+12.583%	5	1,461	-46.176%
2026-01-07	16.2500	16.2500	15.0800	15.1000	-15.642%	114	1,461	-39.404%
2026-01-02	17.8000	17.9000	17.8000	17.9000	+15.933%	6	1,467	-48.883%
2025-12-29	15.8100	15.8100	15.4400	15.4400	-1.968%	17	1,470	-40.738%
2025-12-24	15.7500	15.7500	15.7500	15.7500	-7.353%	15	1,499	-41.905%
2025-12-18	17.0000	17.0000	17.0000	17.0000	-0.585%	1	1,499	-46.176%
2025-12-11	17.1000	17.1000	17.1000	17.1000	-6.659%	10	1,500	-46.491%
2025-12-10	17.5000	18.3200	17.5000	18.3200	+12.738%	11	1,510	-50.055%
2025-12-08	16.2500	16.2500	16.2500	16.2500	-8.708%	4	1,510	-43.692%
2025-12-05	17.8000	17.8000	17.8000	17.8000	+1.079%	1	1,510	-48.596%
2025-12-03	17.6100	17.6100	17.6100	17.6100	+8.704%	3	1,510	-48.041%
2025-12-02	16.2000	16.2000	16.2000	16.2000	-11.475%	1	1,510	-43.519%
2025-11-24	18.3000	18.3000	18.3000	18.3000	-3.684%	1	1,510	-50.000%
2025-11-20	18.7800	19.0000	18.7800	19.0000	+22.581%	13	1,511	-51.842%
2025-11-17	15.4900	15.5000	15.4900	15.5000	+8.772%	10	1,521	-40.968%
2025-11-11	14.7500	14.7500	14.2500	14.2500	-2.730%	2	1,527	-35.789%
2025-11-10	14.6000	14.6500	14.6000	14.6500	-9.006%	3	1,529	-37.543%
2025-11-07	16.1600	16.1600	16.1000	16.1000	+12.587%	2	1,532	-43.168%
2025-11-05	13.7500	14.3000	13.7500	14.3000	+8.333%	14	1,532	-36.014%
2025-11-03	13.0500	13.2500	13.0500	13.2000	+5.179%	5	1,530	-30.682%
2025-10-30	12.0500	12.5500	11.7500	12.5500	+14.091%	61	1,530	-27.092%
2025-10-28	10.4200	11.0000	10.4200	11.0000	-3.084%	43	1,481	-16.818%
2025-10-27	11.3500	11.3500	11.3500	11.3500	-5.021%	2	1,525	-19.383%
2025-10-24	11.9500	11.9500	11.9500	11.9500	-7.004%	1	1,525	-23.431%
2025-10-22	12.0000	12.8500	12.0000	12.8500	+2.554%	14	1,526	-28.794%
2025-10-21	12.5300	12.5300	12.5300	12.5300	-1.183%	6	1,533	-26.975%
2025-10-20	12.8500	12.8500	12.6800	12.6800	-6.765%	11	1,527	-27.839%
2025-10-15	13.0500	13.6000	13.0500	13.6000	+1.493%	4	1,521	-32.721%
2025-10-13	13.1000	13.4000	13.1000	13.4000	+8.943%	7	1,521	-31.716%
2025-10-09	12.2500	12.3800	12.2500	12.3000	+2.929%	52	1,521	-25.610%
2025-10-08	11.9500	11.9500	11.9500	11.9500	-1.240%	50	1,510	-23.431%
2025-10-07	12.1000	12.1000	12.1000	12.1000	+5.217%	50	1,510	-24.380%
2025-10-06	11.5000	11.5000	11.5000	11.5000	-4.722%	1	1,510	-20.435%
2025-10-03	12.0700	12.0700	12.0700	12.0700	+4.052%	15	1,511	-24.192%
2025-09-30	12.0500	12.0500	11.6000	11.6000	-1.695%	8	1,526	-21.121%
2025-09-29	11.8000	11.8000	11.8000	11.8000	-5.221%	1	1,522	-22.458%
2025-09-25	12.8000	12.8000	12.4500	12.4500	-0.400%	2	1,522	-26.506%
2025-09-24	12.5500	12.5500	12.5000	12.5000	-1.961%	3	1,524	-26.800%
2025-09-23	12.7500	12.7500	12.7500	12.7500	+1.110%	5	1,521	-28.235%
2025-09-18	12.6100	12.6100	12.6100	12.6100	-0.709%	1	1,516	-27.439%
2025-09-17	12.7000	12.7000	12.7000	12.7000	+1.195%	2	1,515	-27.953%
2025-09-16	12.5500	12.5500	12.5500	12.5500	+0.400%	1	1,517	-27.092%
2025-09-12	12.5000	12.5000	12.5000	12.5000	-8.088%	1	1,518	-26.800%
2025-09-10	13.5500	13.6000	13.5500	13.6000	+0.815%	69	1,517	-32.721%
2025-09-08	13.4900	13.4900	13.4900	13.4900	-5.267%	4	1,464	-32.172%
2025-09-05	14.1500	14.3500	14.1500	14.2400	+8.289%	76	1,464	-35.744%
2025-09-03	13.1500	13.1500	13.1500	13.1500	-3.309%	1	1,434	-30.418%
2025-09-02	13.6000	13.6000	13.6000	13.6000	+6.250%	20	1,434	-32.721%
2025-08-29	13.0000	13.0000	12.8000	12.8000	-0.234%	4	1,419	-28.516%
2025-08-27	13.0500	13.0500	12.8300	12.8300	-6.691%	40	1,419	-28.683%
2025-08-26	13.7500	13.7500	13.7500	13.7500	+4.167%	1	1,399	-33.455%
2025-08-25	13.2000	13.2000	13.2000	13.2000	+0.763%	1	1,400	-30.682%
2025-08-22	13.0000	13.1500	12.9000	13.1000	-4.240%	28	1,400	-30.153%
2025-08-21	13.5000	13.6800	13.5000	13.6800	+0.588%	22	1,395	-33.114%
2025-08-20	13.6000	13.6000	13.6000	13.6000	+5.019%	20	1,373	-32.721%
2025-08-19	12.9500	12.9500	12.9500	12.9500	+2.778%	4	1,353	-29.344%
2025-08-18	12.6000	12.6000	12.6000	12.6000	+2.857%	3	1,353	-27.381%
2025-08-15	11.9500	12.2500	11.7000	12.2500	+3.114%	22	1,356	-25.306%
2025-08-14	11.8400	11.8800	11.8400	11.8800	+2.414%	22	1,336	-22.980%
2025-08-13	11.5500	11.6000	11.5500	11.6000	+4.129%	20	1,318	-21.121%
2025-08-12	11.5000	11.5000	11.1400	11.1400	-5.992%	45	1,316	-17.864%
2025-08-08	11.8500	11.8500	11.8500	11.8500	-4.435%	1	1,301	-22.785%
2025-08-07	12.2700	12.4000	12.2700	12.4000	+9.735%	21	1,302	-26.210%
2025-08-04	11.3000	11.3000	11.1000	11.3000	-9.237%	83	1,302	-19.027%
2025-08-01	12.1700	12.7500	12.1500	12.4500	+11.659%	214	1,242	-26.506%
2025-07-31	10.2000	11.1500	10.2000	11.1500	-11.858%	47	1,202	-17.937%
2025-07-30	12.3400	12.6500	12.3400	12.6500	+0.797%	21	1,191	-27.668%
2025-07-28	12.6000	12.6000	12.5500	12.5500	-0.397%	22	1,171	-27.092%
2025-07-25	12.6000	12.6000	12.6000	12.6000	-1.176%	1	1,153	-27.381%
2025-07-24	12.7500	12.7500	12.7500	12.7500	-4.993%	1	1,152	-28.235%
2025-07-23	13.7400	13.7400	13.4200	13.4200	+3.790%	2	1,152	-31.818%
2025-07-21	12.9500	12.9500	12.9000	12.9300	-0.691%	31	1,152	-29.234%
2025-07-17	13.0800	13.0800	13.0200	13.0200	-4.964%	23	1,123	-29.724%
2025-07-15	13.7000	13.7000	13.7000	13.7000	-0.725%	1	1,103	-33.212%
2025-07-11	13.8000	13.8000	13.8000	13.8000	-2.128%	10	1,102	-33.696%
2025-07-10	14.1000	14.1000	14.1000	14.1000	+1.439%	1	1,092	-35.106%
2025-07-09	13.9000	13.9000	13.9000	13.9000	-6.523%	5	1,091	-34.173%
2025-07-08	14.8700	14.8700	14.8700	14.8700	-0.201%	5	1,096	-38.467%
2025-07-07	14.9000	15.0000	14.9000	14.9000	-0.997%	31	1,091	-38.591%
2025-07-03	15.0500	15.0500	15.0500	15.0500	-3.711%	1	1,070	-39.203%
2025-07-02	15.5200	15.7800	15.5200	15.6300	+3.647%	173	1,070	-41.459%
2025-06-30	15.0800	15.0800	15.0800	15.0800	-4.557%	10	901	-39.324%
2025-06-26	16.0000	16.3000	15.8000	15.8000	-1.619%	24	891	-42.089%
2025-06-25	16.0600	16.0600	16.0600	16.0600	-6.082%	1	869	-43.026%
2025-06-24	17.1000	17.1000	17.1000	17.1000	-1.837%	5	868	-46.491%
2025-06-23	17.4200	17.4200	17.4200	17.4200	-4.809%	1	873	-47.474%
2025-06-18	18.3000	18.3000	18.3000	18.3000	-1.771%	3	872	-50.000%
2025-06-17	18.6300	18.6300	18.6300	18.6300	+2.363%	3	872	-50.886%
2025-06-16	18.6400	18.6500	18.2000	18.2000	+0.386%	3	869	-49.725%
2025-06-12	19.2200	19.2200	18.1300	18.1300	-3.358%	19	870	-49.531%
2025-06-06	18.7900	18.7900	18.7600	18.7600	-8.666%	40	882	-51.226%
2025-06-03	20.5400	20.5400	20.5400	20.5400	-0.725%	1	871	-55.453%
2025-06-02	20.7000	20.7000	20.6900	20.6900	-2.864%	3	872	-55.776%
2025-05-30	20.9000	21.3000	20.9000	21.3000	+0.709%	60	871	-57.042%
2025-05-29	21.0800	21.1500	20.3500	21.1500	+0.237%	28	881	-56.738%
2025-05-28	21.1500	21.1500	21.1000	21.1000	+1.054%	2	859	-56.635%
2025-05-27	20.9000	20.9000	20.8800	20.8800	-7.447%	5	858	-56.178%
2025-05-23	22.9000	22.9000	22.5600	22.5600	+5.126%	14	851	-59.441%
2025-05-22	21.4900	21.4900	21.4600	21.4600	+0.751%	101	851	-57.363%
2025-05-21	21.3000	21.3000	21.3000	21.3000	+1.429%	1	751	-57.042%
2025-05-20	21.0000	21.0000	21.0000	21.0000	+0.095%	2	750	-56.429%
2025-05-19	20.9800	20.9800	20.9800	20.9800	+3.350%	10	748	-56.387%
2025-05-15	20.3000	20.3000	20.3000	20.3000	-9.050%	10	758	-54.926%
2025-05-12	22.3200	22.3200	22.3200	22.3200	-10.541%	10	748	-59.005%
2025-05-09	25.0000	25.0000	24.8500	24.9500	-0.992%	26	748	-63.327%
2025-05-08	25.3000	25.3000	25.2000	25.2000	-2.890%	2	738	-63.690%
2025-05-05	25.2500	25.9500	25.2500	25.9500	+2.529%	3	738	-64.740%
2025-05-02	25.3500	25.3500	25.2000	25.3100	-3.286%	6	736	-63.848%
2025-05-01	23.2500	26.1700	23.2500	26.1700	-26.509%	31	735	-65.036%
2025-04-30	35.6100	35.6100	35.6100	35.6100	+4.581%	10	724	-74.305%
2025-04-25	34.0500	34.0500	34.0500	34.0500	-5.021%	2	714	-73.128%
2025-04-24	35.3700	35.8500	34.3000	35.8500	-4.907%	4	714	-74.477%
2025-04-23	37.4500	37.7000	37.1200	37.7000	-14.143%	3	714	-75.729%
2025-04-21	43.9100	43.9100	43.9100	43.9100	+12.388%	1	714	-79.162%
2025-04-16	36.7000	39.0700	36.7000	39.0700	+15.047%	6	713	-76.580%
2025-04-14	34.2000	34.2000	33.9600	33.9600	-8.017%	6	712	-73.057%
2025-04-11	35.1300	36.9200	35.1300	36.9200	+16.283%	6	713	-75.217%
2025-04-09	47.8500	47.8500	31.7500	31.7500	-27.841%	64	710	-71.181%
2025-04-07	46.4700	49.4000	39.7000	44.0000	+0.457%	119	756	-79.205%
2025-04-04	42.3000	43.8000	40.5500	43.8000	+28.070%	28	683	-79.110%
2025-04-02	34.4000	34.4000	34.2000	34.2000	-8.065%	2	677	-73.246%
2025-03-31	38.0000	38.7900	36.6800	37.2000	+11.377%	32	676	-75.403%
2025-03-28	32.4000	33.4000	32.2000	33.4000	+6.369%	106	663	-72.605%
2025-03-27	31.4000	31.4000	31.4000	31.4000	+1.552%	30	670	-70.860%
2025-03-24	30.9200	30.9200	30.9200	30.9200	-9.907%	1	640	-70.408%
2025-03-20	34.2000	34.3200	34.2000	34.3200	+1.840%	2	640	-73.339%
2025-03-19	33.9000	33.9000	32.8200	33.7000	-3.244%	33	640	-72.849%
2025-03-18	34.0000	34.8300	34.0000	34.8300	+1.991%	4	625	-73.730%
2025-03-17	34.1500	34.1500	34.1500	34.1500	-7.075%	25	621	-73.206%
2025-03-13	36.4500	36.7500	36.4500	36.7500	+3.990%	11	646	-75.102%
2025-03-12	35.3300	35.3400	35.3300	35.3400	-2.618%	20	646	-74.109%
2025-03-11	36.2900	36.2900	36.2900	36.2900	-3.612%	1	626	-74.786%
2025-03-10	36.0600	37.6500	36.0600	37.6500	+19.334%	56	626	-75.697%
2025-03-07	31.5500	31.5500	31.5500	31.5500	-1.652%	2	680	-70.998%
2025-03-06	32.0800	32.0800	32.0800	32.0800	+8.013%	1	679	-71.478%
2025-03-05	31.6000	32.3000	29.7000	29.7000	-15.625%	5	679	-69.192%
2025-03-04	34.1500	35.6500	34.1500	35.2000	+6.667%	62	676	-74.006%
2025-03-03	33.0000	33.0000	33.0000	33.0000	+3.611%	1	627	-72.273%
2025-02-28	31.8500	31.8500	31.8500	31.8500	+9.790%	100	627	-71.272%
2025-02-26	29.0000	29.0100	29.0000	29.0100	-3.781%	3	577	-68.459%
2025-02-25	29.2500	30.1500	29.2000	30.1500	+7.105%	27	576	-69.652%
2025-02-24	27.6000	28.4000	27.2500	28.1500	+3.303%	76	562	-67.496%
2025-02-21	26.9000	27.3000	26.7000	27.2500	+13.306%	192	512	-66.422%
2025-02-20	24.0500	24.0500	24.0500	24.0500	-9.586%	1	464	-61.954%
2025-02-19	25.1500	26.8500	25.1500	26.6000	-0.561%	27	464	-65.602%
2025-02-18	26.7500	27.0500	25.7000	26.7500	-0.926%	141	446	-65.794%
2025-02-14	27.0000	27.3000	26.2000	27.0000	+0.186%	148	279	-66.111%
2025-02-13	26.6000	27.1000	26.6000	26.9500	+1.890%	4	277	-66.048%
2025-02-12	26.3500	26.4500	26.3500	26.4500	+2.718%	2	277	-65.406%
2025-02-10	25.9000	25.9000	25.7500	25.7500	-4.630%	30	276	-64.466%
2025-02-07	26.9500	27.0000	26.9500	27.0000	+5.263%	80	246	-66.111%
2025-02-06	25.6500	25.6500	25.6500	25.6500	-3.752%	15	206	-64.327%
2025-02-05	26.5000	26.9000	26.4000	26.6500	+0.377%	13	206	-65.666%
2025-02-04	26.5000	26.9000	26.0000	26.5500	+3.187%	271	202	-65.537%
2025-01-30	23.5000	25.8000	23.5000	25.7300	+17.221%	34	59	-64.438%
2025-01-29	22.0000	22.0000	21.9500	21.9500	+1.620%	20	25	-58.314%
2025-01-22	21.6000	21.6000	21.6000	21.6000	-11.148%	1	5	-57.639%
2025-01-21	24.3100	24.3100	24.3100	24.3100	-6.320%	1	5	-62.361%
2025-01-14	25.9500	25.9500	25.9500	25.9500	0.000%	5	5	-64.740%