Dark

MSFT20271217P380
MSFT Dec 17 2027 380.00 Put (MSFT271217P00380000)
option OPRA

EOD

Aug 3, 2026

23.10-15.601%(-4.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.8600	23.1000	22.8600	23.1000	-15.601%	6	1,150	0.000%
2026-07-31	28.0000	28.0500	27.1000	27.3700	-5.458%	7	1,153	-15.601%
2026-07-30	35.8500	35.8500	28.8000	28.9500	-39.168%	59	1,157	-20.207%
2026-07-29	47.6500	47.6500	47.0500	47.5900	-3.174%	5	1,161	-51.460%
2026-07-28	48.5200	49.1500	47.8800	49.1500	-0.707%	18	1,159	-53.001%
2026-07-27	51.7000	51.7000	49.2500	49.5000	-8.486%	99	1,153	-53.333%
2026-07-24	53.8000	54.0900	53.7500	54.0900	+1.027%	3	1,135	-57.293%
2026-07-22	53.3300	53.5400	52.8700	53.5400	+7.596%	4	1,134	-56.855%
2026-07-21	49.5800	49.9300	49.1300	49.7600	+2.387%	13	1,132	-53.577%
2026-07-20	50.7200	50.7200	48.6000	48.6000	+2.575%	3	1,133	-52.469%
2026-07-16	50.8100	50.8400	47.3800	47.3800	-7.062%	7	1,131	-51.245%
2026-07-15	53.7700	53.8500	50.9800	50.9800	-5.976%	25	1,132	-54.688%
2026-07-14	54.4800	54.4800	54.2200	54.2200	+4.551%	34	1,139	-57.396%
2026-07-13	53.8200	55.2000	51.3200	51.8600	-6.844%	151	1,173	-55.457%
2026-07-10	55.6700	55.6700	55.6700	55.6700	+1.053%	26	1,240	-58.505%
2026-07-09	56.4500	56.4500	55.0900	55.0900	-0.290%	22	1,214	-58.069%
2026-07-08	55.1200	55.2500	55.1200	55.2500	+5.701%	8	1,226	-58.190%
2026-07-07	52.5000	52.5000	52.2700	52.2700	-2.572%	9	1,232	-55.806%
2026-07-02	55.3700	55.3700	53.4700	53.6500	-4.025%	48	1,242	-56.943%
2026-07-01	57.1600	57.1600	54.0500	55.9000	-6.334%	25	1,242	-58.676%
2026-06-30	60.3600	61.3000	59.6800	59.6800	-0.864%	34	1,241	-61.294%
2026-06-29	58.6900	60.2000	58.6900	60.2000	+0.990%	3	1,245	-61.628%
2026-06-26	60.0100	60.5200	59.6100	59.6100	-12.338%	16	1,245	-61.248%
2026-06-25	64.2900	69.3800	64.2900	68.0000	+12.397%	303	1,245	-66.029%
2026-06-24	60.5000	60.5000	60.5000	60.5000	+5.954%	1	1,321	-61.818%
2026-06-23	57.2500	57.6100	57.1000	57.1000	-3.056%	11	1,321	-59.545%
2026-06-22	55.5500	59.7500	55.5500	58.9000	+4.991%	21	1,324	-60.781%
2026-06-18	56.8000	56.8000	55.9000	56.1000	+1.723%	9	1,312	-58.824%
2026-06-17	51.0000	55.1500	51.0000	55.1500	+10.300%	14	1,312	-58.114%
2026-06-16	49.5000	50.3900	49.5000	50.0000	+5.530%	14	1,312	-53.800%
2026-06-15	49.5000	49.5000	47.3800	47.3800	-9.941%	2	1,306	-51.245%
2026-06-12	54.4700	54.4700	52.5500	52.6100	+2.056%	10	1,307	-56.092%
2026-06-11	50.0000	53.0000	50.0000	51.5500	+7.396%	13	1,305	-55.189%
2026-06-10	45.9500	48.0000	45.9500	48.0000	+5.171%	3	1,303	-51.875%
2026-06-09	44.9000	46.2500	44.9000	45.6400	+7.136%	8	1,301	-49.387%
2026-06-08	42.6000	42.6000	42.6000	42.6000	+5.185%	1	1,295	-45.775%
2026-06-05	40.3000	40.5000	40.2000	40.5000	+5.195%	8	1,294	-42.963%
2026-06-04	38.4800	38.5500	38.4800	38.5000	-1.282%	3	1,289	-40.000%
2026-06-03	36.5800	39.3000	36.5800	39.0000	+9.274%	4	1,290	-40.769%
2026-06-02	33.9700	35.7000	33.9700	35.6900	+17.016%	16	1,287	-35.276%
2026-06-01	29.0000	30.6000	28.8400	30.5000	-6.009%	104	1,278	-24.262%
2026-05-29	34.3100	34.3100	32.3000	32.4500	-9.761%	33	1,234	-28.814%
2026-05-28	38.4500	38.4500	35.9600	35.9600	-9.648%	307	1,245	-35.762%
2026-05-27	41.3000	41.3000	39.8000	39.8000	-0.872%	2	1,240	-41.960%
2026-05-26	40.0000	40.1500	40.0000	40.1500	+3.213%	4	1,240	-42.466%
2026-05-21	37.4300	38.9000	37.2600	38.9000	-0.816%	9	1,237	-40.617%
2026-05-19	36.6000	39.2200	36.6000	39.2200	+0.513%	6	1,237	-41.101%
2026-05-18	39.0200	39.0200	39.0200	39.0200	+4.836%	2	1,233	-40.800%
2026-05-15	40.0000	40.0000	36.6500	37.2200	-11.169%	21	1,233	-37.937%
2026-05-14	41.8800	41.9000	41.8800	41.9000	-0.475%	2	1,226	-44.869%
2026-05-13	42.3500	42.4800	41.8300	42.1000	+4.467%	225	1,150	-45.131%
2026-05-12	40.0000	40.5900	40.0000	40.3000	+1.639%	5	1,150	-42.680%
2026-05-11	41.3000	41.3000	39.6500	39.6500	+2.059%	4	1,150	-41.740%
2026-05-08	38.2500	38.8500	37.9300	38.8500	+5.000%	20	1,148	-40.541%
2026-05-07	36.1200	37.0000	35.4000	37.0000	-3.896%	9	1,145	-37.568%
2026-05-06	37.6800	38.6000	37.6800	38.5000	-3.412%	8	1,150	-40.000%
2026-05-05	40.0200	40.0200	39.8600	39.8600	+3.024%	2	1,145	-42.047%
2026-05-04	38.6900	38.6900	38.6900	38.6900	-0.052%	1	1,145	-40.295%
2026-05-01	39.8100	39.8100	38.7100	38.7100	-7.103%	6	1,143	-40.325%
2026-04-30	42.0000	45.0000	41.5000	41.6700	+5.227%	67	1,143	-44.564%
2026-04-29	39.6000	39.6000	39.6000	39.6000	+3.502%	1	1,126	-41.667%
2026-04-28	37.6200	38.2600	37.6200	38.2600	-1.948%	2	1,125	-39.624%
2026-04-27	39.8500	39.8500	38.8000	39.0200	-2.132%	22	1,125	-40.800%
2026-04-24	39.8700	39.8700	39.8700	39.8700	-3.696%	1	1,132	-42.062%
2026-04-23	40.2500	41.7500	40.2500	41.4000	+14.840%	23	1,133	-44.203%
2026-04-22	36.8200	36.8200	35.9800	36.0500	-10.212%	37	1,129	-35.922%
2026-04-20	39.6400	40.6500	39.6400	40.1500	+2.607%	76	1,135	-42.466%
2026-04-17	39.4500	39.7600	39.1300	39.1300	-2.783%	3	1,149	-40.966%
2026-04-16	43.0000	43.0000	40.2500	40.2500	-6.395%	9	1,149	-42.609%
2026-04-15	45.8000	45.8000	43.0000	43.0000	-12.779%	8	1,144	-46.279%
2026-04-14	49.4800	49.4800	49.3000	49.3000	-5.826%	23	1,148	-53.144%
2026-04-13	54.4100	54.4100	52.3500	52.3500	-7.509%	10	1,161	-55.874%
2026-04-10	56.6100	56.6100	56.6000	56.6000	+7.502%	10	1,163	-59.187%
2026-04-08	50.5900	52.6500	50.5900	52.6500	-5.050%	3	1,154	-56.125%
2026-04-06	55.4500	55.4500	55.4500	55.4500	-2.428%	2	1,154	-58.341%
2026-04-01	56.8700	56.8700	56.8300	56.8300	-0.141%	2	1,152	-59.352%
2026-03-31	59.9500	59.9500	56.9100	56.9100	-9.494%	18	1,153	-59.410%
2026-03-30	62.4500	64.0000	60.7200	62.8800	-0.206%	20	1,155	-63.263%
2026-03-27	63.8000	63.8000	63.0100	63.0100	+6.006%	5	1,140	-63.339%
2026-03-26	58.7000	59.4400	58.7000	59.4400	+5.018%	2	1,137	-61.137%
2026-03-25	56.9800	56.9800	56.6000	56.6000	+1.780%	23	1,136	-59.187%
2026-03-24	55.7400	55.7400	55.6100	55.6100	+9.728%	212	1,135	-58.461%
2026-03-23	50.8600	50.8600	50.5900	50.6800	-2.445%	8	1,343	-54.420%
2026-03-20	52.0000	52.0000	51.2700	51.9500	+11.600%	7	1,345	-55.534%
2026-03-16	48.7100	48.7100	46.5500	46.5500	-4.513%	7	1,343	-50.376%
2026-03-13	46.8000	49.2000	46.8000	48.7500	+5.863%	48	1,338	-52.615%
2026-03-12	46.2000	46.2000	46.0500	46.0500	-0.754%	3	1,306	-49.837%
2026-03-11	46.4000	46.4000	46.4000	46.4000	-1.799%	3	1,306	-50.216%
2026-03-10	47.2500	47.2500	47.2500	47.2500	+2.829%	10	1,306	-51.111%
2026-03-06	46.8500	46.8500	45.9500	45.9500	-1.204%	2	1,306	-49.728%
2026-03-05	46.5100	46.5100	46.5100	46.5100	-2.290%	1	1,305	-50.333%
2026-03-04	47.6000	47.6000	47.6000	47.6000	-2.619%	2	1,306	-51.471%
2026-03-02	49.5000	49.5000	48.8800	48.8800	-5.673%	2	1,306	-52.741%
2026-02-27	51.8200	51.8200	51.8200	51.8200	+9.533%	1	1,305	-55.423%
2026-02-26	47.3100	47.3100	47.3100	47.3100	-1.149%	1	1,306	-51.173%
2026-02-25	51.3000	51.3000	47.8600	47.8600	-9.783%	7	1,299	-51.734%
2026-02-24	55.0000	55.0000	52.6600	53.0500	-2.714%	3	1,299	-56.456%
2026-02-23	52.5800	54.5300	52.3700	54.5300	+12.225%	28	1,298	-57.638%
2026-02-19	46.9900	48.5900	46.9900	48.5900	+0.705%	15	1,275	-52.459%
2026-02-17	48.7800	49.3900	48.2500	48.2500	+5.005%	53	1,283	-52.124%
2026-02-13	45.9500	45.9500	45.9500	45.9500	+9.535%	2	1,331	-49.728%
2026-02-09	46.1500	46.1500	41.9500	41.9500	-10.287%	4	1,331	-44.934%
2026-02-06	47.3500	47.7000	46.7600	46.7600	-5.535%	10	1,329	-50.599%
2026-02-05	43.6900	49.8300	43.6900	49.5000	+21.116%	198	1,327	-53.333%
2026-02-04	40.8700	40.8700	40.8700	40.8700	-3.175%	1	1,136	-43.479%
2026-02-03	39.5500	42.2100	39.5500	42.2100	+13.866%	38	1,135	-45.274%
2026-02-02	37.0000	37.0700	37.0000	37.0700	+2.121%	5	1,100	-37.685%
2026-01-30	35.0000	36.3000	34.6300	36.3000	-7.751%	20	1,095	-36.364%
2026-01-29	35.8400	39.3500	35.3000	39.3500	+58.926%	30	1,101	-41.296%
2026-01-28	25.0900	25.0900	24.7600	24.7600	+0.446%	3	1,073	-6.704%
2026-01-27	25.3000	25.3000	24.6500	24.6500	-8.398%	4	1,071	-6.288%
2026-01-23	26.9100	26.9100	26.9100	26.9100	-10.894%	1	1,075	-14.158%
2026-01-22	30.0000	30.2000	30.0000	30.2000	-5.418%	2	1,075	-23.510%
2026-01-21	31.9300	31.9300	31.9300	31.9300	+5.869%	1	1,073	-27.654%
2026-01-20	30.1600	30.1600	30.1600	30.1600	+9.474%	1	1,073	-23.408%
2026-01-16	27.5500	27.5500	27.5500	27.5500	-2.993%	4	1,068	-16.152%
2026-01-15	28.3000	28.4000	28.3000	28.4000	0.000%	2	1,068	-18.662%
2026-01-14	28.4000	28.4000	28.4000	28.4000	+4.220%	1	1,066	-18.662%
2026-01-13	26.8000	27.3000	26.8000	27.2500	+10.413%	21	1,066	-15.229%
2026-01-12	24.6800	24.6800	24.6800	24.6800	-0.884%	1	1,045	-6.402%
2026-01-09	24.8500	24.9000	24.6500	24.9000	-2.734%	11	1,045	-7.229%
2026-01-08	25.0200	25.6000	25.0200	25.6000	+10.631%	11	1,037	-9.766%
2026-01-07	23.1400	23.1400	23.1400	23.1400	-11.000%	1	1,026	-0.173%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+10.874%	60	1,026	-11.154%
2025-12-30	23.4500	23.4500	23.4500	23.4500	-0.846%	1	1,026	-1.493%
2025-12-29	23.6500	23.6500	23.6500	23.6500	-7.977%	1	1,025	-2.326%
2025-12-19	25.7000	25.7000	25.7000	25.7000	+2.390%	1	1,026	-10.117%
2025-12-18	25.1000	25.1000	25.1000	25.1000	-10.325%	4	1,025	-7.968%
2025-12-16	27.9900	27.9900	27.9900	27.9900	+8.279%	1	1,025	-17.471%
2025-12-11	26.8300	26.8300	25.8500	25.8500	-7.014%	10	1,025	-10.638%
2025-12-10	27.3000	27.8000	27.2500	27.8000	+11.200%	21	1,035	-16.906%
2025-12-08	25.0000	25.0000	25.0000	25.0000	-4.580%	10	1,017	-7.600%
2025-12-03	26.0500	26.2000	26.0500	26.2000	+7.863%	2	1,017	-11.832%
2025-12-02	24.2900	24.2900	24.2900	24.2900	-0.246%	1	1,016	-4.899%
2025-12-01	24.3500	24.3500	24.3500	24.3500	-4.883%	102	1,016	-5.133%
2025-11-26	25.6000	25.6000	25.6000	25.6000	-5.709%	3	1,019	-9.766%
2025-11-25	27.1500	27.1500	27.1500	27.1500	-9.197%	3	1,019	-14.917%
2025-11-21	29.9000	29.9000	29.9000	29.9000	+23.299%	2	1,016	-22.742%
2025-11-20	24.2500	24.2500	24.2500	24.2500	-3.770%	1	1,016	-4.742%
2025-11-19	25.2000	25.2000	25.2000	25.2000	-2.740%	1	1,015	-8.333%
2025-11-18	24.7000	26.9000	24.7000	25.9100	+10.726%	3	1,016	-10.845%
2025-11-10	23.4000	23.4000	23.4000	23.4000	-2.662%	1	1,015	-1.282%
2025-11-06	24.0700	24.0700	24.0400	24.0400	+9.672%	12	1,016	-3.910%
2025-11-05	21.4900	21.9200	21.4900	21.9200	+4.381%	15	1,013	+5.383%
2025-11-04	21.0000	21.0000	21.0000	21.0000	-0.474%	1	998	+10.000%
2025-10-31	21.1000	21.1000	21.1000	21.1000	+14.054%	1	998	+9.479%
2025-10-30	19.0500	19.0500	18.5000	18.5000	+6.322%	2	997	+24.865%
2025-10-28	16.3600	17.4000	16.3600	17.4000	-13.861%	33	997	+32.759%
2025-10-17	20.5600	20.8000	20.2000	20.2000	-7.467%	55	1,013	+14.356%
2025-10-16	20.5000	21.8300	20.5000	21.8300	+9.698%	8	1,013	+5.818%
2025-10-14	20.0000	20.0000	19.9000	19.9000	-0.699%	3	1,006	+16.080%
2025-10-13	20.0600	20.2500	19.9400	20.0400	-3.885%	15	1,007	+15.269%
2025-10-10	20.4000	20.8500	20.4000	20.8500	+13.624%	8	1,005	+10.791%
2025-10-07	18.3500	18.3500	18.3500	18.3500	+5.460%	4	997	+25.886%
2025-10-06	17.6800	17.7000	17.4000	17.4000	-4.396%	4	997	+32.759%
2025-10-03	18.2000	18.2000	18.2000	18.2000	-2.413%	1	999	+26.923%
2025-10-02	18.7400	18.7400	18.6500	18.6500	+3.324%	2	999	+23.861%
2025-10-01	18.4500	18.6000	18.0500	18.0500	+1.404%	15	1,000	+27.978%
2025-09-30	17.8000	17.8000	17.8000	17.8000	-6.806%	2	1,000	+29.775%
2025-09-24	19.1000	19.1000	19.1000	19.1000	-2.402%	2	998	+20.942%
2025-09-23	19.5700	19.5700	19.5700	19.5700	+7.233%	1	998	+18.038%
2025-09-19	18.8400	18.8400	18.2500	18.2500	-6.170%	53	998	+26.575%
2025-09-18	18.8000	19.4500	18.8000	19.4500	+2.368%	4	1,001	+18.766%
2025-09-17	19.0000	19.0000	19.0000	19.0000	-2.813%	1	1,000	+21.579%
2025-09-16	18.6900	19.5500	18.6900	19.5500	+3.166%	27	1,001	+18.159%
2025-09-12	19.4400	19.4400	18.9500	18.9500	-4.293%	28	974	+21.900%
2025-09-11	19.8000	19.8000	19.8000	19.8000	-3.837%	10	950	+16.667%
2025-09-10	20.6500	20.6500	20.5000	20.5900	+1.179%	23	940	+12.190%
2025-09-09	20.2500	20.3500	20.2000	20.3500	-1.880%	71	921	+13.514%
2025-09-08	20.4300	20.7400	20.4300	20.7400	-3.310%	7	850	+11.379%
2025-09-05	21.3500	21.8500	21.3500	21.4500	+4.634%	33	857	+7.692%
2025-09-02	20.5000	20.5000	20.5000	20.5000	+8.351%	1	831	+12.683%
2025-08-28	18.9000	18.9200	18.9000	18.9200	-1.969%	10	830	+22.093%
2025-08-27	19.6300	19.6300	19.3000	19.3000	-6.763%	6	822	+19.689%
2025-08-26	20.2000	20.7000	20.2000	20.7000	+5.076%	4	818	+11.594%
2025-08-25	19.3000	19.7000	19.3000	19.7000	-4.136%	3	818	+17.259%
2025-08-21	20.1500	20.5500	20.1500	20.5500	+3.266%	7	818	+12.409%
2025-08-20	20.5000	20.5000	19.9000	19.9000	+0.252%	2	817	+16.080%
2025-08-19	19.7000	19.8500	19.7000	19.8500	+3.117%	4	817	+16.373%
2025-08-18	18.8200	19.2500	18.8200	19.2500	+4.336%	35	817	+20.000%
2025-08-15	18.2700	18.4500	18.2700	18.4500	+1.374%	9	816	+25.203%
2025-08-14	18.2000	18.2000	18.2000	18.2000	-0.817%	6	816	+26.923%
2025-08-13	17.4500	18.3500	17.4500	18.3500	+5.886%	21	816	+25.886%
2025-08-12	17.3300	17.3300	17.3300	17.3300	-2.366%	1	812	+33.295%
2025-08-11	17.7500	17.7500	17.7500	17.7500	-5.635%	2	812	+30.141%
2025-08-07	18.4500	18.8100	18.4500	18.8100	+3.636%	8	812	+22.807%
2025-08-06	17.6900	18.1500	17.6900	18.1500	+2.138%	21	812	+27.273%
2025-08-05	17.1900	17.7700	17.1900	17.7700	+4.838%	39	806	+29.994%
2025-08-04	16.8500	16.9500	16.8500	16.9500	-9.888%	2	775	+36.283%
2025-08-01	18.2700	18.9100	18.2700	18.8100	+16.255%	208	774	+22.807%
2025-07-31	15.4100	16.1800	15.4100	16.1800	-14.346%	92	580	+42.769%
2025-07-30	18.8500	18.8900	18.5700	18.8900	-1.358%	4	561	+22.287%
2025-07-29	19.1500	19.1500	19.1500	19.1500	+2.133%	1	563	+20.627%
2025-07-25	18.7500	18.7500	18.7500	18.7500	-3.251%	1	563	+23.200%
2025-07-24	19.3800	19.3800	19.3800	19.3800	-4.012%	1	563	+19.195%
2025-07-23	20.0500	20.1900	20.0500	20.1900	-0.050%	3	564	+14.413%
2025-07-22	19.5000	20.2700	19.5000	20.2000	+3.219%	20	564	+14.356%
2025-07-21	19.4500	19.5700	19.4500	19.5700	+0.359%	3	548	+18.038%
2025-07-17	20.0800	20.0800	19.5000	19.5000	-7.407%	8	547	+18.462%
2025-07-14	21.0600	21.0600	21.0600	21.0600	-0.660%	1	548	+9.687%
2025-07-10	21.3000	21.3000	21.1000	21.2000	+0.236%	15	547	+8.962%
2025-07-09	21.1500	21.1500	21.1500	21.1500	-4.730%	1	536	+9.220%
2025-07-07	22.1000	22.2000	22.1000	22.2000	+0.589%	14	535	+4.054%
2025-07-03	22.4000	22.4000	22.0700	22.0700	-1.341%	6	535	+4.667%
2025-06-30	22.3700	22.3700	22.3700	22.3700	-4.402%	1	535	+3.263%
2025-06-26	23.5500	23.5500	23.4000	23.4000	-1.474%	19	535	-1.282%
2025-06-25	23.4000	23.7500	23.4000	23.7500	-2.183%	14	537	-2.737%
2025-06-24	24.2800	24.2800	24.2800	24.2800	-11.869%	13	528	-4.860%
2025-06-23	27.5500	27.5500	27.5500	27.5500	+3.884%	1	515	-16.152%
2025-06-20	26.5200	26.5200	26.5200	26.5200	-1.778%	2	516	-12.896%
2025-06-18	27.0000	27.0000	27.0000	27.0000	+0.372%	1	515	-14.444%
2025-06-17	26.9000	26.9000	26.9000	26.9000	+2.829%	1	515	-14.126%
2025-06-16	26.1600	26.1600	26.1600	26.1600	-4.456%	2	515	-11.697%
2025-06-13	27.3700	27.3800	27.3700	27.3800	+3.360%	60	515	-15.632%
2025-06-12	26.5200	26.5200	26.4900	26.4900	-1.451%	30	530	-12.797%
2025-06-11	26.8800	26.8800	26.8800	26.8800	-2.573%	1	501	-14.063%
2025-06-10	27.5900	27.5900	27.5900	27.5900	+0.473%	5	500	-16.274%
2025-06-06	27.4600	27.4600	27.4600	27.4600	-2.796%	8	500	-15.878%
2025-06-05	28.2500	28.2500	28.2500	28.2500	-8.724%	1	504	-18.230%
2025-06-02	30.9500	30.9500	30.9500	30.9500	-1.746%	1	504	-25.363%
2025-05-22	31.5000	31.5500	31.5000	31.5000	+1.613%	4	504	-26.667%
2025-05-20	31.0000	31.0000	31.0000	31.0000	+0.977%	5	504	-25.484%
2025-05-19	30.7000	30.7000	30.7000	30.7000	-2.848%	10	499	-24.756%
2025-05-16	31.8000	31.8000	31.6000	31.6000	+2.764%	12	505	-26.899%
2025-05-15	31.9500	31.9500	29.6000	30.7500	-1.789%	12	499	-24.878%
2025-05-14	31.3100	31.3100	31.3100	31.3100	-3.334%	1	498	-26.222%
2025-05-13	31.8500	33.9000	31.8500	32.3900	-1.310%	11	497	-28.682%
2025-05-12	34.0000	34.0000	32.3500	32.8200	-7.679%	24	497	-29.616%
2025-05-08	36.4800	36.4800	35.4700	35.5500	-3.265%	114	497	-35.021%
2025-05-07	36.7500	36.7500	36.7500	36.7500	-1.210%	10	466	-37.143%
2025-05-06	38.0500	38.0500	37.0000	37.2000	+0.704%	62	466	-37.903%
2025-05-05	36.6000	36.9400	36.6000	36.9400	+0.299%	2	446	-37.466%
2025-05-02	36.0500	36.8300	36.0500	36.8300	-2.823%	40	446	-37.279%
2025-05-01	38.6500	38.6500	36.9200	37.9000	-24.230%	8	446	-39.050%
2025-04-30	50.0200	50.0200	50.0200	50.0200	+2.458%	1	453	-53.818%
2025-04-29	48.8200	48.8200	48.8200	48.8200	-0.428%	1	452	-52.683%
2025-04-25	49.2000	49.2000	49.0300	49.0300	-8.355%	312	451	-52.886%
2025-04-23	53.5000	53.5000	53.5000	53.5000	-12.824%	1	307	-56.822%
2025-04-21	61.3800	61.3800	61.3700	61.3700	+8.332%	3	307	-62.359%
2025-04-17	56.6500	56.6500	56.6500	56.6500	+4.136%	10	297	-59.223%
2025-04-16	53.7800	54.4000	53.6300	54.4000	+8.800%	4	297	-57.537%
2025-04-15	49.9300	50.0000	49.8000	50.0000	+2.965%	3	297	-53.800%
2025-04-14	48.5600	48.5600	48.5600	48.5600	-9.403%	1	295	-52.430%
2025-04-11	54.5000	55.2000	52.0000	53.6000	+1.132%	14	295	-56.903%
2025-04-10	53.1400	53.1400	53.0000	53.0000	+11.626%	3	294	-56.415%
2025-04-09	49.0000	49.0000	47.4800	47.4800	-26.422%	6	293	-51.348%
2025-04-08	64.5300	64.5300	64.5300	64.5300	+2.121%	4	289	-64.203%
2025-04-07	66.4000	66.4000	63.1900	63.1900	+3.624%	7	285	-63.444%
2025-04-04	57.6900	60.9800	57.6900	60.9800	+13.493%	24	289	-62.119%
2025-04-03	53.7300	53.7300	53.7300	53.7300	+6.291%	1	288	-57.007%
2025-04-02	50.5500	50.5500	50.5500	50.5500	-1.231%	1	287	-54.303%
2025-04-01	51.2000	51.6500	51.0500	51.1800	-8.607%	210	286	-54.865%
2025-03-31	56.0000	56.0000	56.0000	56.0000	+7.177%	1	152	-58.750%
2025-03-28	50.0300	52.2500	50.0300	52.2500	+6.264%	12	152	-55.789%
2025-03-20	49.1700	49.1700	49.1700	49.1700	+0.965%	1	154	-53.020%
2025-03-19	48.5500	50.6500	48.5500	48.7000	-3.583%	25	153	-52.567%
2025-03-18	50.6000	50.8400	50.5100	50.5100	+7.468%	3	157	-54.266%
2025-03-17	47.0000	51.5000	47.0000	47.0000	-4.993%	9	158	-50.851%
2025-03-14	49.8000	50.2500	48.8000	49.4700	-5.825%	16	158	-53.305%
2025-03-13	52.5300	52.5300	52.5300	52.5300	+1.136%	1	157	-56.025%
2025-03-12	52.2300	52.2300	51.9400	51.9400	-4.785%	6	157	-55.526%
2025-03-11	51.7800	54.5500	51.7800	54.5500	+3.845%	50	151	-57.654%
2025-03-10	52.0000	53.2100	51.6000	52.5300	+5.060%	71	131	-56.025%
2025-03-07	50.0000	50.0000	50.0000	50.0000	+5.775%	2	84	-53.800%
2025-03-06	47.2700	47.2700	47.2700	47.2700	-0.169%	1	84	-51.132%
2025-03-05	47.3500	47.3500	47.3500	47.3500	-1.559%	7	83	-51.214%
2025-03-04	48.1000	48.1000	48.1000	48.1000	+1.799%	1	76	-51.975%
2025-02-28	46.8700	48.6000	46.3700	47.2500	+3.915%	100	76	-51.111%
2025-02-27	45.1200	45.4700	45.1200	45.4700	+3.060%	11	53	-49.197%
2025-02-25	44.1200	44.1200	44.1200	44.1200	+5.048%	2	50	-47.643%
2025-02-24	42.0000	42.0000	42.0000	42.0000	+4.348%	2	50	-45.000%
2025-02-21	39.1500	40.2500	39.1500	40.2500	+4.818%	10	50	-42.609%
2025-02-19	38.4000	38.4000	38.4000	38.4000	-3.880%	1	51	-39.844%
2025-02-14	39.9500	39.9500	39.9500	39.9500	-0.125%	2	51	-42.178%
2025-02-12	40.0000	40.5000	40.0000	40.0000	0.000%	3	51	-42.250%
2025-02-07	38.0500	40.4200	38.0500	40.0000	+1.266%	46	48	-42.250%
2025-02-05	40.1100	40.1100	39.5000	39.5000	+3.838%	7	26	-41.519%
2025-01-31	38.0400	38.0400	38.0400	38.0400	+0.105%	2	24	-39.274%
2025-01-30	38.0000	39.1000	37.2500	38.0000	+11.765%	11	23	-39.211%
2025-01-27	37.0000	37.0000	34.0000	34.0000	+3.124%	4	14	-32.059%
2025-01-23	32.9700	32.9700	32.9700	32.9700	+3.516%	1	12	-29.936%
2025-01-22	32.3000	32.3000	31.8500	31.8500	-11.281%	3	12	-27.473%
2025-01-21	35.9000	35.9000	35.9000	35.9000	-6.266%	1	10	-35.655%
2025-01-14	38.0100	38.3000	38.0100	38.3000	-4.250%	6	10	-39.687%
2025-01-13	40.0000	40.0000	40.0000	40.0000	0.000%	4	4	-42.250%