Dark

MSTR20261218C1080
MSTR Dec 18 2026 1080.00 Call (MSTR261218C01080000)
option OPRA

EOD

Jul 1, 2026

0.12000.000%(0.0000)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1800	0.1200	0.1200	0.000%	68	11,397	0.000%
2026-06-30	0.1500	0.1900	0.1200	0.1200	-25.000%	95	11,350	0.000%
2026-06-29	0.1700	0.1800	0.1000	0.1600	-15.789%	144	11,266	-25.000%
2026-06-26	0.2200	0.2200	0.1500	0.1900	+5.556%	423	11,189	-36.842%
2026-06-25	0.2100	0.2400	0.1500	0.1800	0.000%	103	11,071	-33.333%
2026-06-24	0.2200	0.2500	0.1600	0.1800	-25.000%	186	10,991	-33.333%
2026-06-23	0.2600	0.3000	0.2400	0.2400	-17.241%	150	10,810	-50.000%
2026-06-22	0.3000	0.3100	0.2600	0.2900	0.000%	63	10,684	-58.621%
2026-06-18	0.2600	0.3000	0.2600	0.2900	-3.333%	114	10,632	-58.621%
2026-06-17	0.3500	0.3500	0.2900	0.3000	-6.250%	136	10,632	-60.000%
2026-06-16	0.3700	0.3700	0.3000	0.3200	-15.789%	22	10,632	-62.500%
2026-06-15	0.6000	0.6000	0.3200	0.3800	+8.571%	126	10,637	-68.421%
2026-06-12	0.3300	0.4000	0.3100	0.3500	-7.895%	63	10,615	-65.714%
2026-06-11	0.4000	0.4000	0.3100	0.3800	-28.302%	50	10,612	-68.421%
2026-06-10	0.5300	0.5300	0.3600	0.5300	+17.778%	21	10,599	-77.358%
2026-06-09	0.6700	0.6700	0.3500	0.4500	0.000%	37	10,587	-73.333%
2026-06-08	0.5200	0.5400	0.4500	0.4500	-6.250%	17	10,583	-73.333%
2026-06-05	0.4400	0.5500	0.4000	0.4800	-14.286%	110	10,572	-75.000%
2026-06-04	0.4600	0.5600	0.4500	0.5600	+9.804%	130	10,472	-78.571%
2026-06-03	0.7800	0.7800	0.5000	0.5100	-15.000%	49	10,453	-76.471%
2026-06-02	0.5900	0.6400	0.5300	0.6000	-14.286%	340	10,421	-80.000%
2026-06-01	0.7200	0.7700	0.6200	0.7000	-6.667%	118	10,219	-82.857%
2026-05-29	0.6200	0.8000	0.6200	0.7500	+25.000%	23	10,115	-84.000%
2026-05-28	0.5000	0.6400	0.5000	0.6000	-10.448%	23	10,103	-80.000%
2026-05-27	0.7400	0.7400	0.6300	0.6700	-14.103%	81	10,101	-82.090%
2026-05-26	0.6600	0.7800	0.6200	0.7800	+11.429%	25	10,128	-84.615%
2026-05-22	0.9000	0.9000	0.6500	0.7000	-12.500%	14	10,123	-82.857%
2026-05-21	0.8000	0.8000	0.7900	0.8000	-2.439%	14	10,121	-85.000%
2026-05-20	0.8500	0.8500	0.8200	0.8200	+6.494%	25	10,121	-85.366%
2026-05-19	1.0700	1.0700	0.7700	0.7700	-9.412%	30	10,116	-84.416%
2026-05-18	1.0900	1.0900	0.8500	0.8500	-26.087%	161	10,116	-85.882%
2026-05-15	1.1500	1.1500	1.1000	1.1500	-14.179%	10	10,116	-89.565%
2026-05-14	0.9000	1.4000	0.9000	1.3400	+31.373%	535	10,102	-91.045%
2026-05-13	1.2000	1.2000	1.0200	1.0200	-11.304%	11	9,996	-88.235%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-17.857%	5	9,996	-89.565%
2026-05-11	1.1800	1.4400	1.1400	1.4000	+20.690%	85	9,996	-91.429%
2026-05-08	1.1500	1.2400	1.1500	1.1600	+6.422%	4	9,980	-89.655%
2026-05-07	1.1400	1.1800	1.0300	1.0900	-9.167%	46	9,979	-88.991%
2026-05-06	1.3500	1.3500	1.1200	1.2000	-11.111%	79	9,967	-90.000%
2026-05-05	1.4300	1.4500	1.3000	1.3500	+3.846%	91	9,961	-91.111%
2026-05-04	1.2100	1.4500	1.1700	1.3000	+13.043%	18	9,930	-90.769%
2026-05-01	1.2000	1.2000	1.1000	1.1500	+21.053%	77	9,898	-89.565%
2026-04-30	0.9000	0.9500	0.9000	0.9500	+11.765%	4	9,898	-87.368%
2026-04-29	0.9600	0.9600	0.8300	0.8500	-15.000%	3	9,894	-85.882%
2026-04-28	0.7500	1.0000	0.7500	1.0000	-10.714%	55	9,894	-88.000%
2026-04-27	1.2000	1.2200	1.0500	1.1200	-6.667%	22	9,844	-89.286%
2026-04-24	1.1000	1.2500	1.1000	1.2000	-0.826%	16	9,832	-90.000%
2026-04-23	1.5100	1.6900	1.2000	1.2100	-6.923%	32	9,833	-90.083%
2026-04-22	2.7600	2.7600	1.1500	1.3000	+49.425%	532	9,839	-90.769%
2026-04-21	1.0000	1.1200	0.8700	0.8700	-31.496%	66	9,500	-86.207%
2026-04-20	0.9800	1.2700	0.8100	1.2700	+33.684%	169	9,500	-90.551%
2026-04-17	0.5000	1.0400	0.5000	0.9500	+150.000%	531	9,498	-87.368%
2026-04-16	0.3600	0.3800	0.3300	0.3800	+8.571%	589	9,443	-68.421%
2026-04-15	0.2700	0.3500	0.2700	0.3500	+16.667%	8	8,887	-65.714%
2026-04-14	0.3300	0.3700	0.3000	0.3000	+20.000%	923	8,887	-60.000%
2026-04-13	0.2300	0.4000	0.2200	0.2500	-19.355%	156	7,986	-52.000%
2026-04-10	0.3200	0.3800	0.2800	0.3100	+14.815%	128	7,870	-61.290%
2026-04-09	0.2800	0.4100	0.2700	0.2700	-6.897%	15	7,768	-55.556%
2026-04-08	0.4600	0.4600	0.2500	0.2900	-17.143%	222	7,763	-58.621%
2026-04-07	0.3600	0.3700	0.3000	0.3500	-16.667%	579	7,714	-65.714%
2026-04-06	0.3700	0.4200	0.3100	0.4200	+16.667%	103	7,142	-71.429%
2026-04-02	0.3300	0.4500	0.3000	0.3600	-5.263%	57	7,093	-66.667%
2026-04-01	0.5100	0.5100	0.3300	0.3800	-5.000%	32	7,093	-68.421%
2026-03-31	0.4000	0.4000	0.3500	0.4000	-4.762%	57	7,091	-70.000%
2026-03-30	0.4600	0.4600	0.4200	0.4200	-14.286%	2	7,113	-71.429%
2026-03-27	0.4500	0.4900	0.4100	0.4900	0.000%	155	7,114	-75.510%
2026-03-26	0.4900	0.5000	0.4900	0.4900	-2.000%	42	7,115	-75.510%
2026-03-25	0.6500	0.6500	0.5000	0.5000	+2.041%	3	7,114	-76.000%
2026-03-24	0.6000	0.6000	0.4800	0.4900	-12.500%	4	7,111	-75.510%
2026-03-23	0.5600	0.5900	0.4600	0.5600	-3.448%	26	7,111	-78.571%
2026-03-20	0.6100	0.6100	0.5800	0.5800	-9.375%	68	7,111	-79.310%
2026-03-19	0.6400	0.6500	0.5900	0.6400	-5.882%	31	7,063	-81.250%
2026-03-18	0.8500	0.8500	0.6700	0.6800	-4.225%	28	7,063	-82.353%
2026-03-17	0.7500	0.7500	0.7100	0.7100	-2.740%	33	7,063	-83.099%
2026-03-16	0.7500	0.8000	0.7000	0.7300	+4.286%	33	7,063	-83.562%
2026-03-13	0.8000	0.8000	0.7000	0.7000	-1.408%	6	7,064	-82.857%
2026-03-12	0.6500	0.9000	0.6500	0.7100	+9.231%	78	7,064	-83.099%
2026-03-11	0.6500	0.7100	0.6500	0.6500	-13.333%	11	7,064	-81.538%
2026-03-10	0.8100	0.8100	0.7500	0.7500	-6.250%	13	7,064	-84.000%
2026-03-09	0.8200	0.8400	0.7700	0.8000	+2.564%	13	7,061	-85.000%
2026-03-06	0.7500	0.8000	0.5500	0.7800	-13.333%	17	7,092	-84.615%
2026-03-05	1.0500	1.0500	0.7600	0.9000	-14.286%	30	7,090	-86.667%
2026-03-04	1.1900	1.1900	1.0500	1.0500	+10.526%	656	7,070	-88.571%
2026-03-03	0.9500	1.0000	0.9500	0.9500	-9.524%	7	6,478	-87.368%
2026-03-02	0.9800	1.1200	0.8700	1.0500	+9.375%	177	6,478	-88.571%
2026-02-27	0.9600	0.9600	0.9600	0.9600	-4.000%	1	6,313	-87.500%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-9.091%	2	6,313	-88.000%
2026-02-25	0.9900	1.1600	0.9400	1.1000	+29.412%	118	6,212	-89.091%
2026-02-24	0.8000	0.9000	0.7500	0.8500	0.000%	377	6,212	-85.882%
2026-02-23	0.6300	0.9200	0.6300	0.8500	-7.609%	451	6,016	-85.882%
2026-02-20	0.9500	0.9500	0.9100	0.9200	-2.128%	28	5,584	-86.957%
2026-02-19	1.0000	1.0000	0.9000	0.9400	+4.444%	9	5,584	-87.234%
2026-02-18	0.9600	0.9700	0.9000	0.9000	-10.000%	27	5,583	-86.667%
2026-02-17	0.6600	1.0500	0.6600	1.0000	-11.504%	20	5,584	-88.000%
2026-02-13	1.1000	1.1300	1.1000	1.1300	+26.966%	59	5,537	-89.381%
2026-02-12	0.9600	0.9800	0.8600	0.8900	-4.301%	22	5,537	-86.517%
2026-02-11	0.9600	0.9700	0.9300	0.9300	-18.421%	74	5,557	-87.097%
2026-02-10	1.2500	1.2500	1.1400	1.1400	-12.977%	153	5,487	-89.474%
2026-02-09	1.0900	1.3100	1.0900	1.3100	+0.769%	26	5,365	-90.840%
2026-02-06	0.9300	1.3300	0.9300	1.3000	+31.313%	59	5,347	-90.769%
2026-02-05	1.2000	1.3600	0.9500	0.9900	-30.769%	602	5,347	-87.879%
2026-02-04	1.3800	1.4700	1.2900	1.4300	+5.926%	384	5,044	-91.608%
2026-02-03	1.5600	1.5900	1.3500	1.3500	-27.027%	71	4,796	-91.111%
2026-02-02	1.7500	1.8500	1.6900	1.8500	+7.558%	105	4,791	-93.514%
2026-01-30	2.2300	2.2300	1.6100	1.7200	+8.176%	183	4,745	-93.023%
2026-01-29	2.0000	2.0000	1.5000	1.5900	-22.059%	722	4,575	-92.453%
2026-01-28	2.1500	2.2000	2.0400	2.0400	-5.991%	30	4,383	-94.118%
2026-01-27	2.1000	2.2500	2.0200	2.1700	+1.402%	42	4,363	-94.470%
2026-01-26	2.2200	2.2400	2.1400	2.1400	-9.322%	88	4,369	-94.393%
2026-01-23	2.2400	2.4100	2.2400	2.3600	+2.609%	26	4,281	-94.915%
2026-01-22	2.2500	2.3500	2.2000	2.3000	-4.167%	16	4,294	-94.783%
2026-01-21	2.3000	2.4000	2.1000	2.4000	0.000%	12	4,291	-95.000%
2026-01-20	2.5700	2.5700	2.4000	2.4000	-11.111%	11	4,290	-95.000%
2026-01-16	2.7300	2.8000	2.7000	2.7000	-8.475%	25	4,301	-95.556%
2026-01-15	3.0300	3.0300	2.9200	2.9500	-9.509%	25	4,301	-95.932%
2026-01-14	3.4500	3.7500	3.1500	3.2600	+27.344%	51	4,298	-96.319%
2026-01-13	2.3700	2.5600	2.3300	2.5600	+15.315%	13	4,322	-95.313%
2026-01-12	2.2400	2.2500	2.1700	2.2200	-3.478%	2,447	4,325	-94.595%
2026-01-09	2.5500	2.5500	2.2300	2.3000	-8.367%	27	2,363	-94.783%
2026-01-08	2.3400	2.5100	2.3400	2.5100	0.000%	14	2,367	-95.219%
2026-01-07	2.5700	2.7500	2.5100	2.5100	+6.809%	115	2,366	-95.219%
2026-01-06	2.5400	2.5400	2.3400	2.3500	-2.083%	19	2,360	-94.894%
2026-01-05	2.4400	2.5300	2.3400	2.4000	+4.348%	30	2,363	-95.000%
2026-01-02	2.0800	2.3000	2.0800	2.3000	+13.300%	50	2,363	-94.783%
2025-12-31	2.0700	2.0700	2.0300	2.0300	-6.019%	4	2,344	-94.089%
2025-12-30	2.1100	2.2000	2.1100	2.1600	-5.677%	12	2,344	-94.444%
2025-12-29	2.3200	2.3200	2.2900	2.2900	-1.293%	4	2,338	-94.760%
2025-12-26	2.2800	2.6900	2.2300	2.3200	-1.277%	8	2,335	-94.828%
2025-12-24	2.3400	2.4100	2.2700	2.3500	+2.174%	9	2,331	-94.894%
2025-12-23	2.3500	2.5100	2.3000	2.3000	-6.122%	59	2,331	-94.783%
2025-12-22	2.5900	2.5900	2.4500	2.4500	-10.909%	11	2,320	-95.102%
2025-12-19	2.7200	2.8000	2.7200	2.7500	+1.476%	9	2,314	-95.636%
2025-12-18	2.9000	2.9000	2.7000	2.7100	-6.552%	57	2,317	-95.572%
2025-12-17	2.9600	3.0000	2.9000	2.9000	-7.643%	3	2,294	-95.862%
2025-12-16	3.2500	3.3000	3.0500	3.1400	+0.965%	40	2,293	-96.178%
2025-12-15	3.1000	3.4000	3.0500	3.1100	-13.370%	61	2,293	-96.141%
2025-12-12	3.9400	3.9400	3.5900	3.5900	-10.474%	13	2,293	-96.657%
2025-12-11	3.6900	4.0100	3.6900	4.0100	-6.744%	31	2,290	-97.007%
2025-12-10	4.4100	4.4100	4.3000	4.3000	-4.444%	6	2,299	-97.209%
2025-12-09	4.5500	5.0100	3.9100	4.5000	+5.386%	68	2,296	-97.333%
2025-12-08	4.3800	4.3800	4.0000	4.2700	-1.157%	11	2,298	-97.190%
2025-12-05	4.6000	4.7000	4.2500	4.3200	-6.291%	37	2,301	-97.222%
2025-12-04	5.0000	5.2800	4.5000	4.6100	+1.319%	75	2,321	-97.397%
2025-12-03	4.7000	4.7000	4.3000	4.5500	+1.111%	55	2,289	-97.363%
2025-12-02	4.5000	4.6700	4.3100	4.5000	+14.796%	34	2,302	-97.333%
2025-12-01	3.3800	3.9200	3.0200	3.9200	+5.946%	83	2,307	-96.939%
2025-11-28	4.0000	4.1000	3.6500	3.7000	-2.632%	65	2,287	-96.757%
2025-11-26	3.2700	4.0000	3.2000	3.8000	+16.923%	51	2,193	-96.842%
2025-11-25	3.2800	3.2800	3.1500	3.2500	-5.797%	16	2,193	-96.308%
2025-11-24	3.2000	3.4500	3.0100	3.4500	+9.177%	14	2,197	-96.522%
2025-11-21	3.3400	3.4900	3.1600	3.1600	-7.602%	28	2,187	-96.203%
2025-11-20	4.2700	4.2700	3.4200	3.4200	-14.500%	47	2,168	-96.491%
2025-11-19	4.6000	4.7000	3.9300	4.0000	-21.569%	48	2,163	-97.000%
2025-11-18	4.3800	5.2700	4.3800	5.1000	+13.333%	77	2,166	-97.647%
2025-11-17	4.6100	5.0000	4.4300	4.5000	-8.163%	55	2,101	-97.333%
2025-11-14	4.9000	5.3100	4.8500	4.9000	-8.582%	56	2,078	-97.551%
2025-11-13	6.3000	6.3500	5.3600	5.3600	-18.043%	131	2,069	-97.761%
2025-11-12	6.7500	6.9000	6.3500	6.5400	-5.217%	466	2,154	-98.165%
2025-11-11	7.5500	7.5500	6.9000	6.9000	-12.437%	2	1,993	-98.261%
2025-11-10	8.5500	8.5500	7.7700	7.8800	-6.190%	19	1,992	-98.477%
2025-11-07	7.2500	8.4000	7.2400	8.4000	+3.704%	92	1,989	-98.571%
2025-11-06	8.1000	8.3300	7.8500	8.1000	-6.897%	73	1,950	-98.519%
2025-11-05	8.3800	8.7000	8.0500	8.7000	+5.455%	19	1,965	-98.621%
2025-11-04	8.5000	8.8800	8.0000	8.2500	-9.341%	52	1,964	-98.545%
2025-11-03	9.1000	9.2900	8.9500	9.1000	-1.728%	71	1,946	-98.681%
2025-10-31	9.1600	9.7200	8.6700	9.2600	+7.425%	71	1,946	-98.704%
2025-10-30	9.3000	9.5500	8.6200	8.6200	-9.927%	55	1,942	-98.608%
2025-10-29	9.4300	9.7800	9.4300	9.5700	-0.829%	16	1,953	-98.746%
2025-10-28	10.0000	10.2500	9.6500	9.6500	-2.328%	29	1,946	-98.756%
2025-10-27	9.8600	10.5000	9.7500	9.8800	+4.000%	20	1,932	-98.785%
2025-10-24	10.4300	10.5300	9.5000	9.5000	-0.524%	19	1,932	-98.737%
2025-10-23	10.0000	10.1500	9.5500	9.5500	-4.595%	26	1,931	-98.743%
2025-10-22	10.3500	10.6000	9.9300	10.0100	-9.330%	12	1,931	-98.801%
2025-10-21	10.2100	11.0900	10.2100	11.0400	+2.793%	20	1,931	-98.913%
2025-10-20	11.8300	11.8500	10.7000	10.7400	-7.013%	17	1,934	-98.883%
2025-10-17	10.0600	11.5600	10.0600	11.5500	+15.500%	12	1,939	-98.961%
2025-10-16	11.0000	11.0000	10.0000	10.0000	-7.834%	48	1,934	-98.800%
2025-10-15	10.9000	11.0000	10.8500	10.8500	-5.488%	52	1,947	-98.894%
2025-10-14	11.8000	12.7500	11.4800	11.4800	-5.514%	559	1,935	-98.955%
2025-10-13	11.2400	12.2000	11.2400	12.1500	+3.404%	40	1,716	-99.012%
2025-10-10	12.4400	12.4400	11.6500	11.7500	-6.075%	41	1,722	-98.979%
2025-10-09	13.0000	13.0000	11.8500	12.5100	-7.333%	28	1,714	-99.041%
2025-10-08	13.4000	13.8000	12.7000	13.5000	-0.442%	14	1,698	-99.111%
2025-10-07	15.9000	15.9000	13.2500	13.5600	-13.740%	63	1,722	-99.115%
2025-10-06	15.3000	16.0500	15.2800	15.7200	+10.549%	73	1,722	-99.237%
2025-10-03	13.7000	15.3100	13.7000	14.2200	+5.178%	200	1,754	-99.156%
2025-10-02	14.0500	14.0500	13.4600	13.5200	+6.206%	19	1,859	-99.112%
2025-10-01	12.3300	13.5300	12.2500	12.7300	+13.055%	157	1,860	-99.057%
2025-09-30	11.3600	11.7000	11.1800	11.2600	-5.537%	82	1,944	-98.934%
2025-09-29	11.4300	12.2800	11.4300	11.9200	+9.358%	137	1,981	-98.993%
2025-09-26	10.2100	10.9000	10.1800	10.9000	+2.830%	22	2,062	-98.899%
2025-09-25	11.3800	11.6000	10.4800	10.6000	-14.722%	141	2,059	-98.868%
2025-09-24	12.9000	13.0200	12.4300	12.4300	-4.385%	8	2,097	-99.035%
2025-09-23	13.6500	13.6500	12.7800	13.0000	-7.867%	303	2,095	-99.077%
2025-09-22	14.3500	14.7700	13.4600	14.1100	-5.366%	324	2,091	-99.150%
2025-09-19	15.4500	15.4900	14.9100	14.9100	-0.600%	25	2,145	-99.195%
2025-09-18	15.2500	16.8000	14.8800	15.0000	+15.385%	77	2,123	-99.200%
2025-09-17	14.3000	14.3000	12.5900	13.0000	-5.109%	12	2,130	-99.077%
2025-09-16	12.8400	13.7000	12.8000	13.7000	+5.385%	14	2,125	-99.124%
2025-09-15	13.2000	13.2000	13.0000	13.0000	-5.660%	8	2,125	-99.077%
2025-09-12	13.9500	13.9500	13.7800	13.7800	-2.270%	2	2,122	-99.129%
2025-09-11	13.9900	14.1000	13.9500	14.1000	-1.399%	7	2,121	-99.149%
2025-09-10	14.6000	14.6000	14.3000	14.3000	+0.351%	2	2,121	-99.161%
2025-09-09	15.0700	15.1200	14.2500	14.2500	-5.000%	50	2,122	-99.158%
2025-09-08	15.1000	16.0000	15.0000	15.0000	-11.765%	48	2,099	-99.200%
2025-09-05	16.7000	17.6500	15.9000	17.0000	+5.263%	71	2,088	-99.294%
2025-09-04	16.4000	16.5100	15.4900	16.1500	+2.540%	81	2,071	-99.257%
2025-09-03	17.8200	17.9400	15.7500	15.7500	-11.517%	867	2,035	-99.238%
2025-09-02	18.0500	19.3000	17.3300	17.8000	+3.308%	218	1,370	-99.326%
2025-08-29	17.2300	17.2300	17.2300	17.2300	-3.473%	1	1,279	-99.304%
2025-08-28	18.2000	18.2000	17.8500	17.8500	-7.656%	3	1,279	-99.328%
2025-08-27	18.7000	19.3300	18.7000	19.3300	+0.416%	8	1,278	-99.379%
2025-08-26	17.8900	19.2500	17.8900	19.2500	+2.667%	169	1,278	-99.377%
2025-08-25	19.2500	19.2500	18.7500	18.7500	-6.484%	6	1,174	-99.360%
2025-08-22	15.0000	20.0500	15.0000	20.0500	+28.773%	57	1,175	-99.401%
2025-08-21	15.5000	15.5700	15.4000	15.5700	-2.688%	4	1,182	-99.229%
2025-08-20	15.6500	16.0000	14.2500	16.0000	+2.236%	23	1,182	-99.250%
2025-08-19	18.0000	18.0000	15.4800	15.6500	-12.374%	22	1,174	-99.233%
2025-08-18	19.9300	19.9300	17.6400	17.8600	-10.431%	49	1,164	-99.328%
2025-08-15	20.1500	20.1500	19.9400	19.9400	-8.111%	7	1,144	-99.398%
2025-08-14	21.6300	21.9000	20.7000	21.7000	-6.667%	295	1,145	-99.447%
2025-08-13	24.0000	24.0000	23.2500	23.2500	-5.603%	2	869	-99.484%
2025-08-12	25.2500	25.2500	24.6300	24.6300	-14.091%	5	868	-99.513%
2025-08-11	28.6700	28.6700	28.6700	28.6700	+2.760%	1	869	-99.581%
2025-08-08	27.9000	27.9000	27.9000	27.9000	+1.862%	1	869	-99.570%
2025-08-07	25.2000	29.0000	25.2000	27.3900	+10.846%	125	900	-99.562%
2025-08-06	24.1400	24.7100	23.8500	24.7100	-6.755%	27	879	-99.514%
2025-08-04	23.0400	26.5000	23.0400	26.5000	+12.766%	49	879	-99.547%
2025-08-01	23.2000	23.5000	23.0000	23.5000	-14.545%	6	836	-99.489%
2025-07-31	28.5500	28.5500	27.5000	27.5000	+1.103%	2	828	-99.564%
2025-07-29	27.1000	27.2000	27.1000	27.2000	-2.614%	2	827	-99.559%
2025-07-25	28.5500	28.5500	27.7000	27.9300	-6.900%	7	828	-99.570%
2025-07-23	31.2000	31.2800	29.8000	30.0000	-8.537%	84	827	-99.600%
2025-07-22	35.6500	35.6500	32.8000	32.8000	-11.590%	5	824	-99.634%
2025-07-21	36.5500	37.1000	36.0000	37.1000	-4.134%	3	826	-99.677%
2025-07-18	43.0000	43.0000	38.0000	38.7000	-12.700%	29	826	-99.690%
2025-07-17	46.2000	46.2000	44.3300	44.3300	-2.678%	3	825	-99.729%
2025-07-15	46.5300	46.5300	45.5000	45.5500	-0.219%	6	826	-99.737%
2025-07-14	47.2500	48.0000	45.3600	45.6500	+7.996%	9	830	-99.737%
2025-07-11	42.1300	45.0200	41.0000	42.2700	+16.446%	120	828	-99.716%
2025-07-10	36.3000	36.3000	36.3000	36.3000	+0.138%	4	828	-99.669%
2025-07-09	37.1500	37.1500	35.8900	36.2500	+0.138%	83	832	-99.669%
2025-07-08	36.3000	36.3000	36.2000	36.2000	-5.974%	2	830	-99.669%
2025-07-07	38.8000	38.8000	38.5000	38.5000	-6.029%	7	830	-99.688%
2025-07-03	40.5700	40.9700	40.5700	40.9700	+7.816%	81	881	-99.707%
2025-07-02	36.4000	38.8000	36.4000	38.0000	+11.437%	8	881	-99.684%
2025-07-01	35.3500	36.0000	34.1000	34.1000	-13.232%	130	878	-99.648%
2025-06-30	35.0000	40.0000	33.5500	39.3000	+16.341%	22	802	-99.695%
2025-06-27	35.0000	35.0000	33.7800	33.7800	+2.706%	2	797	-99.645%
2025-06-26	36.0000	36.0000	32.4500	32.8900	-1.527%	24	795	-99.635%
2025-06-25	33.7000	33.7000	33.4000	33.4000	+4.669%	4	784	-99.641%
2025-06-24	31.9400	33.5500	31.6000	31.9100	-1.815%	6	780	-99.624%
2025-06-23	33.0500	33.5000	31.2300	32.5000	-7.143%	9	779	-99.631%
2025-06-20	36.1300	36.4600	35.0000	35.0000	-3.714%	48	774	-99.657%
2025-06-18	36.3500	36.3500	36.3500	36.3500	-3.067%	1	795	-99.670%
2025-06-17	38.3000	38.3000	37.5000	37.5000	-5.183%	2	795	-99.680%
2025-06-16	41.9500	41.9500	39.0800	39.5500	-1.125%	45	795	-99.697%
2025-06-13	40.0000	40.0000	40.0000	40.0000	-0.448%	2	759	-99.700%
2025-06-12	42.0000	42.3100	40.1800	40.1800	-5.437%	52	758	-99.701%
2025-06-11	44.0000	44.5000	42.0000	42.4900	-3.366%	56	727	-99.718%
2025-06-10	44.0000	44.9500	43.5000	43.9700	-3.996%	21	743	-99.727%
2025-06-09	41.5000	45.8000	41.5000	45.8000	+10.361%	29	752	-99.738%
2025-06-06	39.3500	42.0000	39.3500	41.5000	+3.750%	16	763	-99.711%
2025-06-05	41.5000	41.5000	39.6800	40.0000	-11.210%	6	763	-99.700%
2025-06-04	43.1700	45.0500	42.8500	45.0500	-1.314%	12	761	-99.734%
2025-06-03	42.0000	46.3000	42.0000	45.6500	+7.412%	59	759	-99.737%
2025-06-02	42.0000	42.5000	41.7500	42.5000	+6.410%	26	793	-99.718%
2025-05-30	40.4000	40.4000	39.0000	39.9400	-0.150%	28	771	-99.700%
2025-05-29	39.5800	41.3500	39.2500	40.0000	+0.376%	38	761	-99.700%
2025-05-28	39.5000	40.2600	39.2800	39.8500	-7.433%	6	770	-99.699%
2025-05-27	42.9100	44.0100	42.9100	43.0500	-8.404%	19	770	-99.721%
2025-05-23	47.2000	48.4200	45.6900	47.0000	-11.153%	104	762	-99.745%
2025-05-22	56.0000	56.0000	52.9000	52.9000	-11.833%	2	762	-99.773%
2025-05-21	58.2000	60.0000	58.2000	60.0000	-0.033%	11	762	-99.800%
2025-05-20	60.0200	60.0200	60.0200	60.0200	-2.517%	1	758	-99.800%
2025-05-19	58.1500	61.5700	58.1500	61.5700	-2.270%	3	758	-99.805%
2025-05-16	58.5000	63.0000	58.1500	63.0000	-6.487%	144	757	-99.810%
2025-05-15	70.0000	70.0000	65.6200	67.3700	-6.508%	45	752	-99.822%
2025-05-14	73.3900	73.8800	70.8500	72.0600	-2.949%	454	726	-99.833%
2025-05-13	71.5000	74.2500	71.5000	74.2500	+0.883%	9	826	-99.838%
2025-05-12	75.7500	78.6800	72.5000	73.6000	-3.539%	18	821	-99.837%
2025-05-09	80.6000	80.6000	76.3000	76.3000	-0.092%	32	819	-99.843%
2025-05-08	74.4500	79.0000	74.4500	76.3700	+9.256%	13	806	-99.843%
2025-05-07	73.1000	73.1000	69.9000	69.9000	+2.946%	2	801	-99.828%
2025-05-06	67.9000	67.9000	67.9000	67.9000	+2.879%	1	802	-99.823%
2025-05-05	64.2000	66.0000	64.0300	66.0000	-8.815%	16	802	-99.818%
2025-05-02	74.0000	74.0000	72.3800	72.3800	+0.808%	16	795	-99.834%
2025-05-01	72.5000	76.5000	71.8000	71.8000	+6.056%	7	788	-99.833%
2025-04-30	64.6000	69.2000	64.6000	67.7000	-1.599%	3	794	-99.823%
2025-04-29	64.8100	70.2000	64.8100	68.8000	+8.023%	14	794	-99.826%
2025-04-28	66.0000	66.0000	61.2800	63.6900	-2.689%	10	788	-99.812%
2025-04-25	63.8000	66.0000	63.5000	65.4500	+8.361%	46	782	-99.817%
2025-04-23	54.7000	60.4000	54.7000	60.4000	+4.788%	24	763	-99.801%
2025-04-22	51.9500	58.5000	51.9500	57.6400	+22.638%	7	780	-99.792%
2025-04-21	45.5600	47.0000	45.5600	47.0000	+4.329%	2	777	-99.745%
2025-04-17	45.7000	45.7000	44.1600	45.0500	+7.262%	21	776	-99.734%
2025-04-16	43.8000	43.8000	42.0000	42.0000	+0.119%	2	776	-99.714%
2025-04-15	41.9500	41.9500	41.9500	41.9500	-2.600%	10	776	-99.714%
2025-04-14	43.0500	43.0700	43.0500	43.0700	+3.783%	2	769	-99.721%
2025-04-11	37.6000	41.5000	37.6000	41.5000	+24.251%	10	769	-99.711%
2025-04-10	33.7700	34.4800	33.2300	33.4000	-9.730%	12	770	-99.641%
2025-04-09	33.9500	37.6100	33.9500	37.0000	+33.333%	96	768	-99.676%
2025-04-08	35.6500	35.9500	27.7500	27.7500	-25.921%	75	785	-99.568%
2025-04-07	35.0000	40.0000	32.9900	37.4600	-8.634%	8	736	-99.680%
2025-04-04	36.8000	41.0000	36.8000	41.0000	+16.312%	6	736	-99.707%
2025-04-03	37.2000	37.2000	35.2000	35.2500	-11.875%	5	736	-99.660%
2025-04-01	41.0000	41.0000	40.0000	40.0000	+11.545%	4	734	-99.700%
2025-03-31	35.3500	39.0000	35.3500	35.8600	-10.013%	18	732	-99.665%
2025-03-28	43.2200	44.0000	39.8500	39.8500	-21.385%	18	732	-99.699%
2025-03-27	49.1000	50.6900	48.9500	50.6900	+1.077%	65	731	-99.763%
2025-03-26	53.0000	53.0000	50.1400	50.1500	-8.402%	7	723	-99.761%
2025-03-25	53.7300	55.1500	53.4800	54.7500	+2.336%	61	719	-99.781%
2025-03-24	51.7600	53.5000	51.7600	53.5000	+18.889%	5	745	-99.776%
2025-03-21	44.0200	45.0000	44.0200	45.0000	+1.580%	4	742	-99.733%
2025-03-20	44.3000	44.3000	44.3000	44.3000	-2.744%	2	743	-99.729%
2025-03-19	45.5500	45.5500	45.5500	45.5500	+16.021%	1	741	-99.737%
2025-03-18	39.2600	39.2600	39.2600	39.2600	-12.717%	1	741	-99.694%
2025-03-17	43.9000	45.8000	41.9000	44.9800	+3.094%	18	741	-99.733%
2025-03-14	43.0200	43.6300	43.0200	43.6300	+19.863%	18	736	-99.725%
2025-03-12	37.0000	37.0200	35.8700	36.4000	-6.667%	5	736	-99.670%
2025-03-11	36.5000	39.0000	33.7300	39.0000	+4.139%	48	735	-99.692%
2025-03-10	47.9000	47.9000	34.3500	37.4500	-31.661%	140	735	-99.680%
2025-03-07	56.6300	56.6300	52.6000	54.8000	-7.119%	28	757	-99.781%
2025-03-06	58.0000	60.5300	58.0000	59.0000	+10.280%	12	754	-99.797%
2025-03-05	47.6000	53.5000	47.6000	53.5000	+14.684%	42	754	-99.776%
2025-03-04	36.0000	46.6500	33.0000	46.6500	+27.878%	43	735	-99.743%
2025-03-03	45.0000	45.0000	36.4800	36.4800	+11.389%	21	725	-99.671%
2025-02-28	30.0000	32.7500	30.0000	32.7500	+9.899%	18	728	-99.634%
2025-02-27	32.0000	32.0000	29.7500	29.8000	-11.045%	3	728	-99.597%
2025-02-26	32.1500	33.5000	31.0000	33.5000	+2.761%	16	727	-99.642%
2025-02-25	33.6500	33.6500	30.9500	32.6000	-22.694%	18	727	-99.632%
2025-02-24	41.6600	43.5500	40.0000	42.1700	-14.062%	9	724	-99.715%
2025-02-21	52.2500	52.2500	48.7500	49.0700	-2.832%	8	725	-99.755%
2025-02-20	50.5000	50.5000	50.5000	50.5000	+5.186%	1	725	-99.762%
2025-02-19	51.0500	52.4500	48.0100	48.0100	-3.206%	25	725	-99.750%
2025-02-18	50.2000	50.2000	49.6000	49.6000	-5.199%	7	720	-99.758%
2025-02-14	48.5000	53.0000	48.5000	52.3200	+12.516%	28	723	-99.771%
2025-02-13	45.7000	46.6000	45.0000	46.5000	+4.027%	90	694	-99.742%
2025-02-12	44.5600	44.7000	44.5600	44.7000	-3.351%	2	694	-99.732%
2025-02-11	51.6000	51.6000	46.2500	46.2500	-11.365%	24	694	-99.741%
2025-02-10	52.1800	52.1800	52.1800	52.1800	-7.581%	1	693	-99.770%
2025-02-07	56.4600	56.4600	56.4600	56.4600	+6.128%	2	692	-99.787%
2025-02-06	59.9500	59.9500	53.2000	53.2000	-15.836%	16	692	-99.774%
2025-02-05	62.5500	64.0000	62.5500	63.2100	-4.227%	7	701	-99.810%
2025-02-04	66.0000	66.0000	66.0000	66.0000	+17.001%	1	701	-99.818%
2025-02-03	56.3000	56.4100	56.3000	56.4100	-13.970%	3	700	-99.787%
2025-01-31	66.2000	66.4100	64.1600	65.5700	+0.260%	186	700	-99.817%
2025-01-30	71.7200	71.7200	65.4000	65.4000	-0.532%	6	654	-99.817%
2025-01-29	65.1000	65.7500	65.1000	65.7500	+0.382%	5	654	-99.817%
2025-01-28	65.0000	67.2900	65.0000	65.5000	-3.250%	6	654	-99.817%
2025-01-27	68.9900	69.0000	65.9500	67.7000	-10.093%	7	648	-99.823%
2025-01-24	83.0000	83.0000	74.9500	75.3000	-11.098%	36	647	-99.841%
2025-01-23	85.4000	86.2700	84.5300	84.7000	+0.689%	51	636	-99.858%
2025-01-22	84.1200	84.1200	84.1200	84.1200	-19.886%	1	612	-99.857%
2025-01-21	93.4400	105.0000	93.4400	105.0000	-1.130%	14	613	-99.886%
2025-01-17	90.0000	106.2000	90.0000	106.2000	+24.868%	90	577	-99.887%
2025-01-16	82.1400	85.0500	82.1400	85.0500	+8.096%	2	577	-99.859%
2025-01-15	79.1800	79.1800	78.6200	78.6800	+7.914%	3	575	-99.847%
2025-01-14	67.2000	73.9900	67.2000	72.9100	+22.538%	10	573	-99.835%
2025-01-13	59.0200	59.5000	59.0200	59.5000	-18.325%	2	563	-99.798%
2025-01-08	69.9500	72.8500	69.9500	72.8500	-0.137%	2	560	-99.835%
2025-01-07	78.0800	78.0800	72.9500	72.9500	-23.251%	3	560	-99.836%
2025-01-06	90.9200	95.0500	90.9200	95.0500	+82.508%	5	560	-99.874%
2025-01-02	52.6500	52.6500	52.0800	52.0800	+10.809%	18	556	-99.770%
2024-12-31	52.0000	52.0000	47.0000	47.0000	-14.545%	2	536	-99.745%
2024-12-30	57.5000	57.5000	55.0000	55.0000	-15.385%	35	536	-99.782%
2024-12-27	68.4500	68.4500	65.0000	65.0000	-16.216%	4	505	-99.815%
2024-12-26	77.5800	77.5800	77.5800	77.5800	+5.393%	1	505	-99.845%
2024-12-23	76.2400	76.2400	73.6100	73.6100	-14.227%	3	505	-99.837%
2024-12-20	75.0000	86.0500	75.0000	85.8200	+18.340%	11	505	-99.860%