Dark

MSFT20271217P350
MSFT Dec 17 2027 350.00 Put (MSFT271217P00350000)
option OPRA

EOD

Aug 3, 2026

16.30-15.104%(-2.90)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.5000	16.5000	15.9000	16.3000	-15.104%	27	1,830	0.000%
2026-07-31	21.9000	21.9000	19.2000	19.2000	-9.519%	34	1,831	-15.104%
2026-07-30	34.0500	34.0500	20.2200	21.2200	-40.477%	23	1,819	-23.186%
2026-07-28	35.7500	35.7500	34.8500	35.6500	-2.060%	3	1,827	-54.278%
2026-07-27	37.4000	37.7000	36.4000	36.4000	-9.000%	61	1,828	-55.220%
2026-07-24	39.9500	41.8000	39.7500	40.0000	-4.875%	25	1,850	-59.250%
2026-07-23	39.4500	42.3000	39.0000	42.0500	+6.537%	17	1,839	-61.237%
2026-07-22	38.7000	39.4700	38.7000	39.4700	+7.783%	13	1,845	-58.703%
2026-07-21	36.4500	36.7000	36.4500	36.6200	+0.192%	3	1,845	-55.489%
2026-07-20	38.9700	38.9700	36.5500	36.5500	-4.619%	3	1,844	-55.404%
2026-07-17	38.7500	38.7500	38.3200	38.3200	+7.339%	2	1,842	-57.463%
2026-07-16	36.6000	36.8200	35.3500	35.7000	-7.152%	26	1,841	-54.342%
2026-07-15	38.2600	38.4500	38.2600	38.4500	-5.760%	18	1,845	-57.607%
2026-07-14	40.7500	41.0500	40.4000	40.8000	+4.615%	11	1,849	-60.049%
2026-07-13	40.2000	40.2000	38.2200	39.0000	-5.386%	13	1,841	-58.205%
2026-07-10	40.3000	41.2200	40.3000	41.2200	-2.783%	8	1,834	-60.456%
2026-07-09	43.5000	44.4000	42.2500	42.4000	+2.169%	52	1,837	-61.557%
2026-07-08	41.5000	41.5000	41.5000	41.5000	+6.547%	3	1,835	-60.723%
2026-07-07	39.0000	39.0000	38.9500	38.9500	-5.438%	4	1,832	-58.151%
2026-07-06	41.2500	41.3000	41.1900	41.1900	+3.884%	8	1,828	-60.427%
2026-07-02	40.6500	41.1500	39.6500	39.6500	-1.784%	10	1,820	-58.890%
2026-07-01	42.8000	42.8000	40.3700	40.3700	-10.725%	15	1,820	-59.623%
2026-06-30	44.7500	45.2200	44.7500	45.2200	-1.696%	6	1,815	-63.954%
2026-06-29	42.4500	46.0000	42.4500	46.0000	+3.024%	7	1,813	-64.565%
2026-06-26	49.0000	49.0000	44.6500	44.6500	-13.301%	14	1,809	-63.494%
2026-06-25	47.9200	52.2500	47.9200	51.5000	+15.419%	26	1,798	-68.350%
2026-06-24	44.6200	44.6200	44.6200	44.6200	+5.112%	24	1,801	-63.469%
2026-06-23	42.3900	42.7000	42.3900	42.4500	+0.473%	7	1,801	-61.602%
2026-06-18	41.5500	42.5000	41.2800	42.2500	+2.549%	6	1,792	-61.420%
2026-06-17	38.0000	41.2000	38.0000	41.2000	+9.545%	6	1,792	-60.437%
2026-06-16	37.6100	37.6100	37.6100	37.6100	+7.734%	10	1,792	-56.660%
2026-06-15	36.5000	36.5000	34.9100	34.9100	-9.136%	10	1,797	-53.309%
2026-06-12	39.5500	39.5500	38.4200	38.4200	+3.419%	3	1,790	-57.574%
2026-06-11	37.0000	38.5000	36.9500	37.1500	+10.631%	31	1,787	-56.124%
2026-06-10	34.3000	34.3000	33.4500	33.5800	-0.739%	5	1,782	-51.459%
2026-06-09	33.8300	33.8300	33.8300	33.8300	+11.946%	1	1,780	-51.818%
2026-06-08	30.2200	30.2200	30.2200	30.2200	+4.028%	10	1,779	-46.062%
2026-06-05	29.0000	29.0500	29.0000	29.0500	+4.122%	15	1,779	-43.890%
2026-06-04	26.9100	27.9000	26.9100	27.9000	-1.448%	2	1,765	-41.577%
2026-06-03	28.0000	28.3100	28.0000	28.3100	+11.020%	2	1,765	-42.423%
2026-06-02	25.5000	25.5000	25.5000	25.5000	+18.992%	1	1,763	-36.078%
2026-06-01	20.6000	21.4300	20.3000	21.4300	-7.229%	47	1,762	-23.938%
2026-05-29	24.3300	24.3300	23.0600	23.1000	-15.385%	14	1,794	-29.437%
2026-05-28	27.3000	27.3000	27.3000	27.3000	-7.111%	1	1,793	-40.293%
2026-05-27	29.8300	29.8300	29.3000	29.3900	+5.757%	5	1,794	-44.539%
2026-05-22	27.7900	27.7900	27.7900	27.7900	+1.239%	1	1,797	-41.346%
2026-05-20	29.0000	29.0000	27.4500	27.4500	-3.413%	11	1,796	-40.619%
2026-05-18	28.4200	28.4200	28.4200	28.4200	+2.599%	2	1,797	-42.646%
2026-05-15	28.6400	28.6500	27.7000	27.7000	-9.091%	8	1,797	-41.155%
2026-05-14	30.6800	30.6800	30.4700	30.4700	+0.561%	5	1,800	-46.505%
2026-05-13	31.2000	31.2000	30.3000	30.3000	+5.208%	4	1,795	-46.205%
2026-05-11	28.8500	28.9000	28.8000	28.8000	+1.695%	76	1,795	-43.403%
2026-05-08	27.5000	28.3300	27.5000	28.3200	+7.070%	5	1,734	-42.444%
2026-05-07	26.4500	26.4500	26.4500	26.4500	-5.704%	4	1,731	-38.374%
2026-05-06	29.2600	29.2600	27.3000	28.0500	-2.706%	7	1,735	-41.889%
2026-05-05	28.0900	28.8300	28.0000	28.8300	+3.333%	28	1,734	-43.462%
2026-05-04	27.9000	27.9000	27.9000	27.9000	-3.125%	1	1,756	-41.577%
2026-05-01	29.3000	30.4500	28.8000	28.8000	-11.792%	8	1,761	-43.403%
2026-04-30	31.5000	32.6500	30.7500	32.6500	+18.083%	24	1,761	-50.077%
2026-04-28	29.2100	29.2100	27.6500	27.6500	-2.469%	6	1,741	-41.049%
2026-04-21	28.6500	28.8000	28.3500	28.3500	-3.571%	18	1,753	-42.504%
2026-04-20	28.7500	29.4000	28.7500	29.4000	+3.485%	2	1,753	-44.558%
2026-04-17	30.7000	30.7000	28.4100	28.4100	-4.343%	13	1,752	-42.626%
2026-04-16	30.5500	30.8600	29.7000	29.7000	-6.309%	8	1,753	-45.118%
2026-04-15	34.8000	34.8000	31.5600	31.7000	-13.741%	11	1,759	-48.580%
2026-04-14	36.7500	36.7500	36.7500	36.7500	-7.895%	2	1,764	-55.646%
2026-04-13	41.9200	41.9400	39.9000	39.9000	-5.963%	105	1,766	-59.148%
2026-04-10	41.4200	42.4300	41.4200	42.4300	+0.142%	20	1,806	-61.584%
2026-04-09	42.5600	43.5100	41.1100	42.3700	+7.320%	5	1,821	-61.529%
2026-04-08	39.5000	39.5000	39.0900	39.4800	-7.106%	5	1,821	-58.713%
2026-04-07	42.2000	42.5000	42.2000	42.5000	-0.445%	2	1,818	-61.647%
2026-04-06	42.2100	42.6900	42.2100	42.6900	-4.411%	2	1,818	-61.818%
2026-04-02	44.5500	44.6600	44.5500	44.6600	+5.082%	2	1,815	-63.502%
2026-04-01	42.1900	42.5000	42.1900	42.5000	-0.585%	5	1,815	-61.647%
2026-03-31	44.9200	44.9200	42.7500	42.7500	-11.491%	5	1,811	-61.871%
2026-03-30	46.9000	48.3000	46.7700	48.3000	-0.984%	63	1,808	-66.253%
2026-03-27	48.0600	49.2500	47.2600	48.7800	+8.787%	37	1,756	-66.585%
2026-03-26	43.3500	44.8400	43.3500	44.8400	+4.766%	8	1,733	-63.649%
2026-03-25	40.6300	42.8000	40.6300	42.8000	+1.542%	7	1,732	-61.916%
2026-03-24	40.5500	42.3700	40.5500	42.1500	+9.225%	21	1,725	-61.329%
2026-03-23	37.7500	38.5900	37.7500	38.5900	-3.525%	2	1,727	-57.761%
2026-03-20	39.0000	40.0000	38.5000	40.0000	+8.108%	48	1,728	-59.250%
2026-03-19	36.9500	37.1000	36.9500	37.0000	+2.493%	3	1,686	-55.946%
2026-03-18	36.1000	36.1000	36.1000	36.1000	+5.186%	150	1,686	-54.848%
2026-03-17	34.5000	34.5000	34.3200	34.3200	-2.166%	7	1,536	-52.506%
2026-03-16	36.0000	36.0000	35.0800	35.0800	-4.932%	4	1,543	-53.535%
2026-03-13	34.8700	36.9000	34.8700	36.9000	+7.112%	10	1,539	-55.827%
2026-03-10	34.4500	34.4500	34.4500	34.4500	-1.431%	40	1,543	-52.685%
2026-03-09	34.8500	34.9500	34.8500	34.9500	+0.866%	22	1,503	-53.362%
2026-03-06	34.6500	34.6500	34.6500	34.6500	-0.087%	32	1,492	-52.958%
2026-03-05	34.6000	34.7000	34.5500	34.6800	-2.939%	4	1,482	-52.999%
2026-03-04	34.9500	35.7300	34.9500	35.7300	-0.474%	3	1,486	-54.380%
2026-03-03	36.5800	36.5800	35.9000	35.9000	-2.472%	7	1,484	-54.596%
2026-03-02	39.2600	39.2600	36.8100	36.8100	-5.615%	22	1,484	-55.719%
2026-02-27	39.3900	39.3900	39.0000	39.0000	-1.887%	4	1,500	-58.205%
2026-02-24	40.5100	40.5100	39.7500	39.7500	-0.326%	65	1,496	-58.994%
2026-02-23	38.0000	40.0000	38.0000	39.8800	+10.014%	7	1,490	-59.127%
2026-02-20	35.8200	36.2500	35.8200	36.2500	+0.834%	12	1,482	-55.034%
2026-02-19	35.4000	35.9500	35.4000	35.9500	+5.735%	10	1,470	-54.659%
2026-02-18	34.0000	34.0000	34.0000	34.0000	-5.817%	2	1,474	-52.059%
2026-02-17	36.9500	36.9500	36.1000	36.1000	+3.350%	3	1,474	-54.848%
2026-02-13	36.0000	36.0000	34.4000	34.9300	+2.826%	3	1,471	-53.335%
2026-02-12	34.4200	34.5000	33.8800	33.9700	-2.943%	36	1,471	-52.016%
2026-02-11	34.2400	35.0000	34.2400	35.0000	+19.048%	3	1,497	-53.429%
2026-02-10	30.0000	30.0000	29.4000	29.4000	-16.596%	3	1,498	-44.558%
2026-02-06	35.1500	35.2500	35.1500	35.2500	-4.833%	5	1,499	-53.759%
2026-02-05	31.8000	37.0400	31.8000	37.0400	+19.100%	143	1,494	-55.994%
2026-02-03	31.1000	31.1000	31.1000	31.1000	+14.254%	1	1,462	-47.588%
2026-02-02	26.9000	27.2200	26.9000	27.2200	+2.331%	78	1,461	-40.118%
2026-01-30	25.4200	26.8200	25.4200	26.6000	-8.117%	48	1,392	-38.722%
2026-01-29	22.8500	29.0000	22.8500	28.9500	+65.429%	29	1,362	-43.696%
2026-01-27	18.3500	18.3500	17.5000	17.5000	-10.714%	2	1,342	-6.857%
2026-01-23	19.6200	19.6200	19.6000	19.6000	-10.297%	2	1,343	-16.837%
2026-01-22	21.7000	21.8500	21.7000	21.8500	-5.819%	78	1,342	-25.400%
2026-01-21	23.0000	24.0000	23.0000	23.2000	+10.266%	4	1,270	-29.741%
2026-01-20	21.0400	21.0400	21.0400	21.0400	+5.729%	6	1,271	-22.529%
2026-01-16	20.3000	20.3000	19.9000	19.9000	-6.353%	2	1,272	-18.090%
2026-01-15	21.2500	21.2500	21.2500	21.2500	+3.608%	1	1,272	-23.294%
2026-01-14	20.4300	20.5100	20.4300	20.5100	+10.091%	2	1,272	-20.527%
2026-01-08	18.3500	18.6300	18.3500	18.6300	-3.221%	25	1,271	-12.507%
2026-01-06	19.2500	19.2500	19.2500	19.2500	+11.919%	1	1,256	-15.325%
2025-12-30	17.2000	17.2000	17.2000	17.2000	-1.263%	50	1,256	-5.233%
2025-12-29	17.5100	17.5100	17.4200	17.4200	-2.953%	2	1,283	-6.429%
2025-12-23	17.9000	17.9500	17.9000	17.9500	-0.938%	50	1,283	-9.192%
2025-12-22	18.3000	18.3000	18.1000	18.1200	0.000%	3	1,282	-10.044%
2025-12-18	18.1200	18.1200	18.1200	18.1200	-8.207%	1	1,282	-10.044%
2025-12-17	19.7400	19.7400	19.7400	19.7400	-3.235%	1	1,282	-17.427%
2025-12-16	20.5600	20.5600	20.4000	20.4000	-2.392%	76	1,283	-20.098%
2025-12-12	20.9000	20.9000	20.9000	20.9000	+1.951%	1	1,208	-22.010%
2025-12-11	20.5000	20.5000	20.5000	20.5000	+13.322%	1	1,208	-20.488%
2025-12-09	18.0900	18.0900	18.0900	18.0900	-8.498%	2	1,208	-9.895%
2025-12-04	19.9300	19.9300	19.7700	19.7700	+1.698%	22	1,210	-17.552%
2025-12-03	19.4400	19.4400	19.4400	19.4400	+6.813%	7	1,228	-16.152%
2025-12-01	18.2000	18.2000	18.2000	18.2000	-0.274%	80	1,228	-10.440%
2025-11-28	18.2500	18.2500	18.2500	18.2500	-7.125%	15	1,236	-10.685%
2025-11-25	20.0800	20.0800	19.6500	19.6500	-1.995%	16	1,241	-17.048%
2025-11-24	20.7300	20.7300	20.0500	20.0500	+11.637%	2	1,226	-18.703%
2025-11-20	18.0100	18.0100	17.9600	17.9600	-6.798%	50	1,226	-9.243%
2025-11-19	19.2900	19.2900	19.2500	19.2700	+0.996%	15	1,176	-15.413%
2025-11-18	18.9700	19.7500	18.9700	19.0800	+16.697%	105	1,176	-14.570%
2025-11-10	16.3500	16.3500	16.3500	16.3500	-8.608%	1	1,234	-0.306%
2025-11-07	18.4600	18.6000	17.8900	17.8900	+2.229%	5	1,233	-8.888%
2025-11-06	16.5000	17.5000	16.5000	17.5000	+15.359%	2	1,235	-6.857%
2025-11-05	15.1700	15.1700	15.1700	15.1700	-1.749%	1	1,233	+7.449%
2025-11-04	15.7400	15.7500	15.4000	15.4400	+4.963%	10	1,233	+5.570%
2025-11-03	14.7100	14.7100	14.7100	14.7100	-3.856%	1	1,229	+10.809%
2025-10-31	15.3000	15.3000	15.3000	15.3000	+7.746%	1	1,229	+6.536%
2025-10-30	13.4500	14.2000	13.4500	14.2000	+14.516%	4	1,230	+14.789%
2025-10-28	12.0000	12.4000	12.0000	12.4000	-2.973%	13	1,230	+31.452%
2025-10-27	12.5500	13.0000	12.5500	12.7800	-9.682%	6	1,231	+27.543%
2025-10-22	13.5000	14.1500	13.5000	14.1500	+2.834%	6	1,231	+15.194%
2025-10-21	13.7600	13.7600	13.7600	13.7600	-11.682%	5	1,227	+18.459%
2025-10-17	15.5800	15.5800	15.5800	15.5800	+1.830%	1	1,227	+4.621%
2025-10-14	15.3000	15.3000	15.3000	15.3000	+3.030%	1	1,228	+6.536%
2025-10-13	14.6900	14.9100	14.6900	14.8500	+11.654%	605	1,229	+9.764%
2025-10-08	13.2000	13.3000	13.2000	13.3000	+2.308%	5	705	+22.556%
2025-10-06	13.0000	13.0500	13.0000	13.0000	-3.346%	6	704	+25.385%
2025-10-03	13.2000	13.4500	13.2000	13.4500	+0.373%	9	700	+21.190%
2025-10-01	13.7500	13.7500	13.4000	13.4000	+2.919%	6	700	+21.642%
2025-09-30	13.0200	13.0200	13.0200	13.0200	-1.587%	2	695	+25.192%
2025-09-29	13.3700	13.3700	13.1200	13.2300	-2.721%	3	695	+23.205%
2025-09-26	13.2100	13.7500	13.2100	13.6000	-2.857%	4	696	+19.853%
2025-09-25	13.8000	14.0000	13.8000	14.0000	+0.358%	4	696	+16.429%
2025-09-24	14.1000	14.1000	13.9000	13.9500	-0.712%	12	696	+16.846%
2025-09-23	13.9200	14.0500	13.9200	14.0500	+3.537%	2	684	+16.014%
2025-09-22	13.3000	13.5700	13.3000	13.5700	+1.042%	2	684	+20.118%
2025-09-19	13.4300	13.4300	13.4300	13.4300	-5.754%	1	682	+21.370%
2025-09-18	13.9500	14.2500	13.9500	14.2500	+2.518%	3	681	+14.386%
2025-09-17	14.3800	14.5000	13.9000	13.9000	+1.091%	30	681	+17.266%
2025-09-16	13.8100	13.8100	13.7500	13.7500	-1.786%	2	680	+18.545%
2025-09-15	14.1300	14.1300	14.0000	14.0000	+1.083%	2	681	+16.429%
2025-09-12	13.8500	13.8500	13.8500	13.8500	-7.667%	2	680	+17.690%
2025-09-08	15.0000	15.0000	15.0000	15.0000	-6.250%	6	678	+8.667%
2025-09-05	15.5500	16.0000	15.5500	16.0000	+12.676%	3	678	+1.875%
2025-08-29	14.4000	14.4000	14.1000	14.2000	+2.232%	11	675	+14.789%
2025-08-28	14.3000	14.3000	13.8700	13.8900	-1.837%	87	675	+17.351%
2025-08-27	14.7200	14.7200	14.1000	14.1500	-7.818%	33	673	+15.194%
2025-08-26	14.8200	15.3500	14.8200	15.3500	+2.882%	13	653	+6.189%
2025-08-20	14.9200	14.9200	14.9200	14.9200	+3.611%	1	643	+9.249%
2025-08-19	14.4000	14.4000	14.4000	14.4000	+3.821%	4	642	+13.194%
2025-08-18	13.8700	13.8700	13.8700	13.8700	+0.507%	3	646	+17.520%
2025-08-15	13.8000	13.8000	13.8000	13.8000	+6.977%	1	643	+18.116%
2025-08-13	12.3500	12.9000	12.3500	12.9000	+3.614%	2	643	+26.357%
2025-08-12	12.7500	12.7500	12.4500	12.4500	-5.539%	12	643	+30.924%
2025-08-07	13.1800	13.1800	13.1800	13.1800	-1.642%	10	653	+23.672%
2025-08-06	13.0600	13.4000	13.0600	13.4000	+8.502%	3	653	+21.642%
2025-08-04	13.0500	13.0500	12.3500	12.3500	-5.725%	7	652	+31.984%
2025-08-01	13.5500	13.5500	13.1000	13.1000	+8.894%	5	652	+24.427%
2025-07-31	11.6100	12.0600	11.5000	12.0300	-11.414%	57	652	+35.495%
2025-07-30	13.8600	13.8600	13.5800	13.5800	-3.000%	12	655	+20.029%
2025-07-29	14.0000	14.0000	14.0000	14.0000	-1.060%	1	655	+16.429%
2025-07-28	14.0100	14.1500	14.0100	14.1500	+2.909%	2	655	+15.194%
2025-07-25	13.7500	13.7500	13.7500	13.7500	-4.181%	10	655	+18.545%
2025-07-24	14.3500	14.3500	14.3500	14.3500	0.000%	3	655	+13.589%
2025-07-21	14.3800	14.3800	14.3500	14.3500	-1.375%	21	655	+13.589%
2025-07-17	15.2500	15.2500	14.5500	14.5500	-6.431%	25	672	+12.027%
2025-07-16	15.5500	15.5500	15.5500	15.5500	+3.322%	1	655	+4.823%
2025-07-15	15.0000	15.0500	15.0000	15.0500	-3.526%	14	654	+8.306%
2025-07-14	15.6300	15.6300	15.6000	15.6000	+1.961%	13	656	+4.487%
2025-07-11	15.3500	15.6000	15.3000	15.3000	-2.548%	26	659	+6.536%
2025-07-10	16.1000	16.1000	15.4500	15.7000	+1.290%	8	645	+3.822%
2025-07-09	15.3700	15.5000	15.3700	15.5000	-6.627%	3	642	+5.161%
2025-07-07	16.6000	16.6000	16.6000	16.6000	-1.775%	1	643	-1.807%
2025-06-30	17.0200	17.0200	16.9000	16.9000	-1.285%	2	730	-3.550%
2025-06-27	17.1000	17.1200	16.9200	17.1200	-0.523%	7	730	-4.790%
2025-06-26	17.6500	17.8000	17.2100	17.2100	-2.658%	73	725	-5.288%
2025-06-25	17.6800	17.6800	17.6800	17.6800	-4.121%	1	696	-7.805%
2025-06-24	18.9000	18.9000	18.4200	18.4400	-4.997%	40	696	-11.605%
2025-06-23	19.4100	19.4100	19.4100	19.4100	-2.462%	1	688	-16.023%
2025-06-18	19.9000	19.9000	19.9000	19.9000	-0.995%	15	674	-18.090%
2025-06-16	19.8700	20.1000	19.4000	20.1000	+0.400%	55	674	-18.905%
2025-06-12	20.0000	20.0200	20.0000	20.0200	-0.249%	5	629	-18.581%
2025-06-11	20.4000	20.4000	20.0700	20.0700	-3.510%	3	627	-18.784%
2025-06-10	20.7000	20.8000	20.7000	20.8000	+0.775%	4	626	-21.635%
2025-06-09	20.6400	20.6400	20.6400	20.6400	-1.433%	1	623	-21.027%
2025-06-06	20.9400	21.0600	20.9400	20.9400	-0.286%	24	624	-22.159%
2025-06-05	21.0000	21.0000	21.0000	21.0000	-4.891%	3	630	-22.381%
2025-06-03	22.4500	22.4500	22.0800	22.0800	-5.439%	4	631	-26.178%
2025-06-02	22.1000	23.3500	22.1000	23.3500	-0.638%	2	631	-30.193%
2025-05-30	23.5000	23.5000	23.5000	23.5000	+2.486%	4	632	-30.638%
2025-05-29	23.1900	23.1900	22.9300	22.9300	-0.304%	4	632	-28.914%
2025-05-28	23.0000	23.0000	23.0000	23.0000	-0.648%	2	632	-29.130%
2025-05-27	23.1500	23.1500	23.1500	23.1500	-2.731%	3	630	-29.590%
2025-05-22	23.4500	23.8000	23.4500	23.8000	+1.277%	4	630	-31.513%
2025-05-21	23.5000	23.5000	23.5000	23.5000	+1.293%	2	628	-30.638%
2025-05-20	23.2900	23.2900	23.1900	23.2000	+0.870%	11	626	-29.741%
2025-05-19	22.9600	23.0000	22.8400	23.0000	-4.485%	12	626	-29.130%
2025-05-16	24.0800	24.0800	24.0800	24.0800	+3.348%	6	627	-32.309%
2025-05-15	23.3000	23.3000	23.3000	23.3000	-1.688%	1	626	-30.043%
2025-05-14	24.0000	24.1700	23.7000	23.7000	-3.659%	18	626	-31.224%
2025-05-13	24.6000	24.6000	24.6000	24.6000	+0.408%	20	626	-33.740%
2025-05-12	25.0000	25.0000	24.5000	24.5000	-10.420%	5	626	-33.469%
2025-05-09	27.6500	27.6500	27.3500	27.3500	-5.035%	28	627	-40.402%
2025-05-07	28.4000	28.8000	28.4000	28.8000	+1.839%	32	636	-43.403%
2025-05-06	28.7000	28.7000	27.9500	28.2800	+4.624%	17	636	-42.362%
2025-05-05	27.2900	27.9400	27.0000	27.0300	-3.361%	27	637	-39.697%
2025-05-02	27.7500	27.9700	27.0000	27.9700	-7.015%	36	618	-41.723%
2025-05-01	27.5000	30.0800	27.5000	30.0800	-24.213%	57	624	-45.811%
2025-04-30	38.8500	39.7000	38.8500	39.6900	+8.443%	8	615	-58.932%
2025-04-29	36.6000	36.6000	36.6000	36.6000	-2.244%	50	621	-55.464%
2025-04-25	37.4400	37.4400	37.4400	37.4400	-9.126%	2	621	-56.464%
2025-04-23	41.2000	41.2000	41.2000	41.2000	-10.474%	2	620	-60.437%
2025-04-22	46.0200	46.0200	46.0200	46.0200	-2.500%	1	618	-64.581%
2025-04-21	47.2000	47.2000	47.2000	47.2000	+6.618%	2	618	-65.466%
2025-04-17	44.2700	44.2700	44.2700	44.2700	+14.098%	1	615	-63.180%
2025-04-15	38.0000	38.8000	37.4700	38.8000	+4.021%	39	615	-57.990%
2025-04-14	37.3000	37.3000	37.3000	37.3000	-6.633%	5	630	-56.300%
2025-04-11	41.9000	41.9000	39.9500	39.9500	-9.718%	16	635	-59.199%
2025-04-10	44.2500	44.2500	44.2500	44.2500	+16.020%	1	639	-63.164%
2025-04-09	50.3600	50.3600	38.1400	38.1400	-25.798%	50	639	-57.263%
2025-04-08	47.0500	51.4000	47.0500	51.4000	+4.898%	60	612	-68.288%
2025-04-07	54.0000	54.0000	47.8000	49.0000	+1.660%	75	593	-66.735%
2025-04-04	47.2700	48.4000	45.1000	48.2000	+20.741%	308	565	-66.183%
2025-04-03	42.0000	42.3900	39.9200	39.9200	+3.420%	5	569	-59.168%
2025-04-01	38.6000	38.6000	38.6000	38.6000	-3.500%	1	564	-57.772%
2025-03-31	40.0000	40.0000	40.0000	40.0000	+1.087%	1	563	-59.250%
2025-03-28	37.5000	39.5700	37.5000	39.5700	+13.871%	194	562	-58.807%
2025-03-27	35.0000	35.0000	34.7500	34.7500	-2.113%	9	637	-53.094%
2025-03-26	35.5000	35.5000	35.5000	35.5000	+4.412%	1	628	-54.085%
2025-03-25	34.0000	34.0000	34.0000	34.0000	-1.876%	3	629	-52.059%
2025-03-24	34.1700	34.6500	34.1700	34.6500	-6.351%	9	626	-52.958%
2025-03-19	37.0000	37.0000	37.0000	37.0000	+2.493%	2	623	-55.946%
2025-03-17	36.1000	36.1000	36.1000	36.1000	-3.087%	3	621	-54.848%
2025-03-14	37.2500	37.2500	37.2500	37.2500	-12.250%	4	618	-56.242%
2025-03-13	39.4200	42.4500	39.4200	42.4500	+5.597%	31	613	-61.602%
2025-03-12	39.5000	40.2000	39.5000	40.2000	+0.500%	2	613	-59.453%
2025-03-11	40.0000	40.0000	40.0000	40.0000	-2.865%	50	611	-59.250%
2025-03-10	38.5000	41.1800	38.1500	41.1800	+14.230%	13	561	-60.418%
2025-03-07	36.0000	36.0500	34.7000	36.0500	+5.874%	10	563	-54.785%
2025-03-06	34.0500	34.0500	34.0500	34.0500	+0.442%	2	559	-52.129%
2025-03-05	36.3500	36.3500	33.9000	33.9000	-10.127%	6	559	-51.917%
2025-03-04	37.9300	38.8100	37.7200	37.7200	+2.222%	30	554	-56.787%
2025-03-03	35.5000	36.9000	35.5000	36.9000	+0.682%	7	534	-55.827%
2025-02-28	36.6500	36.6500	36.6500	36.6500	+4.356%	100	527	-55.525%
2025-02-27	34.9000	35.1200	34.9000	35.1200	+4.028%	5	577	-53.588%
2025-02-26	33.4000	33.7600	32.0000	33.7600	+1.871%	18	572	-51.718%
2025-02-25	30.6900	33.4200	30.6800	33.1400	+3.887%	74	519	-50.815%
2025-02-24	30.2500	31.9000	30.2500	31.9000	+10.957%	12	519	-48.903%
2025-02-21	29.3500	29.3500	28.3500	28.7500	-0.862%	172	507	-43.304%
2025-02-20	27.7500	29.0000	26.5500	29.0000	-2.357%	3	483	-43.793%
2025-02-18	29.8000	29.8000	29.7000	29.7000	-1.329%	52	485	-45.118%
2025-02-14	30.1000	30.1000	30.1000	30.1000	+1.142%	8	431	-45.847%
2025-02-13	30.1000	30.1000	29.6100	29.7600	+0.541%	7	424	-45.228%
2025-02-12	30.0000	30.0000	29.3500	29.6000	+1.893%	11	424	-44.932%
2025-02-11	29.0500	29.0500	29.0500	29.0500	+2.832%	3	415	-43.890%
2025-02-06	28.2000	28.2500	28.2000	28.2500	-5.233%	75	412	-42.301%
2025-02-05	29.8100	29.8100	29.8100	29.8100	+0.880%	1	337	-45.320%
2025-02-04	29.7000	29.8500	29.3500	29.5500	-0.839%	17	337	-44.839%
2025-02-03	30.0000	30.0000	28.8000	29.8000	+4.561%	8	328	-45.302%
2025-01-30	28.2500	29.4000	27.0500	28.5000	+18.750%	58	324	-42.807%
2025-01-28	24.0000	24.0000	24.0000	24.0000	-11.111%	2	272	-32.083%
2025-01-27	27.0000	27.0000	27.0000	27.0000	+12.971%	1	272	-39.630%
2025-01-24	23.9900	24.0500	23.9000	23.9000	-1.240%	12	271	-31.799%
2025-01-23	24.0000	24.2500	24.0000	24.2000	+1.681%	6	267	-32.645%
2025-01-22	24.7500	24.8000	23.8000	23.8000	-10.861%	44	268	-31.513%
2025-01-21	26.9500	27.2000	26.6000	26.7000	-2.909%	77	250	-38.951%
2025-01-17	26.6000	27.5000	26.2900	27.5000	0.000%	344	157	-40.727%
2025-01-16	27.4500	27.6500	27.1500	27.5000	+0.917%	203	157	-40.727%
2025-01-08	27.3500	27.3500	27.2500	27.2500	+2.060%	4	55	-40.183%
2025-01-07	26.0200	26.7000	26.0200	26.7000	-0.187%	3	55	-38.951%
2025-01-06	26.1900	26.7500	25.7000	26.7500	0.000%	53	53	-39.065%