Dark

MSTR20261218C300
MSTR Dec 18 2026 300.00 Call (MSTR261218C00300000)
option OPRA

EOD

Jul 1, 2026

1.80+12.500%(+0.20)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4700	2.2500	1.4700	1.8000	+12.500%	161	2,660	0.000%
2026-06-30	1.3200	1.6000	1.2800	1.6000	0.000%	106	2,678	+12.500%
2026-06-29	1.7000	1.7000	1.3100	1.6000	+3.226%	93	2,615	+12.500%
2026-06-26	1.7000	1.7000	1.5500	1.5500	-11.429%	14	2,635	+16.129%
2026-06-25	1.9000	2.0000	1.7500	1.7500	-16.268%	157	2,627	+2.857%
2026-06-24	2.3900	2.3900	1.9800	2.0900	-15.385%	128	2,592	-13.876%
2026-06-23	2.6200	2.6500	2.4700	2.4700	-10.507%	138	2,572	-27.126%
2026-06-22	3.4400	3.4400	2.7600	2.7600	-12.381%	391	2,560	-34.783%
2026-06-18	3.4000	3.4000	3.1500	3.1500	-9.483%	25	2,296	-42.857%
2026-06-17	4.0200	4.1300	3.4700	3.4800	-9.610%	30	2,296	-48.276%
2026-06-16	4.1500	4.2700	3.8500	3.8500	-20.619%	93	2,296	-53.247%
2026-06-15	5.8000	5.8000	4.8500	4.8500	+15.476%	155	2,274	-62.887%
2026-06-12	3.8400	4.6500	3.8400	4.2000	+13.514%	77	2,269	-57.143%
2026-06-11	3.6000	3.7700	3.5000	3.7000	-2.632%	22	2,276	-51.351%
2026-06-10	4.0500	4.0500	3.8000	3.8000	-8.434%	35	2,282	-52.632%
2026-06-09	4.9300	4.9300	4.0000	4.1500	-23.148%	123	2,312	-56.627%
2026-06-08	5.7500	5.7500	5.2000	5.4000	+15.385%	162	2,317	-66.667%
2026-06-05	5.3000	5.3000	4.3500	4.6800	-19.310%	382	2,255	-61.538%
2026-06-04	5.8800	6.1500	5.4500	5.8000	+1.754%	100	2,556	-68.966%
2026-06-03	7.0000	7.0000	5.7000	5.7000	-15.556%	61	2,595	-68.421%
2026-06-02	7.0000	7.3000	6.4000	6.7500	-22.414%	237	2,604	-73.333%
2026-06-01	7.7900	8.7000	7.7900	8.7000	-11.224%	26	2,555	-79.310%
2026-05-29	8.2000	10.3500	7.8000	9.8000	+17.930%	79	2,557	-81.633%
2026-05-28	8.4500	8.8000	6.8500	8.3100	+2.847%	67	2,569	-78.339%
2026-05-27	8.7700	8.7800	8.0800	8.0800	-14.043%	65	2,581	-77.723%
2026-05-26	10.0000	10.4500	9.4000	9.4000	-1.053%	30	2,589	-80.851%
2026-05-22	10.7000	10.7000	9.4000	9.5000	-7.317%	38	2,578	-81.053%
2026-05-21	11.5000	11.5000	10.0000	10.2500	-9.292%	27	2,597	-82.439%
2026-05-20	11.5500	11.5500	11.0000	11.3000	+1.802%	8	2,597	-84.071%
2026-05-19	11.5200	11.9000	11.0600	11.1000	-5.128%	32	2,608	-83.784%
2026-05-18	12.3800	12.3800	11.0000	11.7000	-20.245%	227	2,608	-84.615%
2026-05-15	15.6400	15.6400	13.8200	14.6700	-20.703%	139	2,608	-87.730%
2026-05-14	16.8900	19.4000	16.6100	18.5000	+24.161%	13	2,677	-90.270%
2026-05-13	14.6000	15.2000	14.2000	14.9000	-9.422%	79	2,697	-87.919%
2026-05-12	18.0000	18.1500	14.7500	16.4500	-19.756%	71	2,697	-89.058%
2026-05-11	16.6900	20.5000	15.7000	20.5000	+22.608%	85	2,697	-91.220%
2026-05-08	14.5300	16.9500	14.0600	16.7200	+16.111%	60	2,665	-89.234%
2026-05-07	16.0200	16.1000	14.1500	14.4000	-13.824%	66	2,655	-87.500%
2026-05-06	17.5000	17.5300	16.1200	16.7100	-5.057%	100	2,637	-89.228%
2026-05-05	18.4000	18.8500	17.3000	17.6000	+2.326%	113	2,682	-89.773%
2026-05-04	16.0000	17.5700	15.6300	17.2000	+11.979%	208	2,633	-89.535%
2026-05-01	13.5000	15.5000	13.5000	15.3600	+29.076%	99	2,531	-88.281%
2026-04-30	10.3000	11.9500	10.3000	11.9000	+19.000%	331	2,531	-84.874%
2026-04-29	10.7500	10.7500	10.0000	10.0000	-13.793%	75	2,363	-82.000%
2026-04-28	12.5500	12.5500	11.0000	11.6000	-13.755%	71	2,351	-84.483%
2026-04-27	13.8500	15.2000	13.4500	13.4500	-5.014%	30	2,347	-86.617%
2026-04-24	15.1300	15.4700	13.4000	14.1600	-4.775%	24	2,345	-87.288%
2026-04-23	16.5000	17.0500	14.8700	14.8700	-16.648%	106	2,349	-87.895%
2026-04-22	16.0000	18.0000	15.6700	17.8400	+34.642%	119	2,364	-89.910%
2026-04-21	13.7500	14.7100	12.8200	13.2500	-6.360%	55	2,339	-86.415%
2026-04-20	12.5000	14.1500	12.2600	14.1500	+6.072%	25	2,339	-87.279%
2026-04-17	9.9000	15.1000	9.4700	13.3400	+67.378%	650	2,329	-86.507%
2026-04-16	6.7000	8.0000	6.4500	7.9700	+13.857%	164	2,377	-77.415%
2026-04-15	6.2000	7.0000	6.0500	7.0000	+16.086%	60	2,462	-74.286%
2026-04-14	5.5000	7.0000	5.5000	6.0300	+19.643%	314	2,457	-70.149%
2026-04-13	4.8000	5.0400	4.8000	5.0400	+2.439%	301	2,480	-64.286%
2026-04-10	4.8500	5.1000	4.8200	4.9200	-3.529%	60	2,445	-63.415%
2026-04-09	4.7700	5.2600	4.6000	5.1000	+5.372%	188	2,434	-64.706%
2026-04-08	5.4100	5.4100	4.8400	4.8400	+0.624%	154	2,422	-62.810%
2026-04-07	5.0500	5.2000	4.8000	4.8100	-10.093%	147	2,318	-62.578%
2026-04-06	5.1000	5.4900	4.9800	5.3500	+11.691%	141	2,383	-66.355%
2026-04-02	4.7900	4.9800	4.7000	4.7900	-7.885%	34	2,354	-62.422%
2026-04-01	5.5800	5.5800	5.1500	5.2000	-2.072%	75	2,354	-65.385%
2026-03-31	5.1000	5.5000	4.6000	5.3100	-2.569%	77	2,309	-66.102%
2026-03-30	6.2500	6.2500	5.4500	5.4500	-8.094%	244	2,291	-66.972%
2026-03-27	6.3500	6.5000	5.9000	5.9300	-13.431%	28	2,303	-69.646%
2026-03-26	7.2500	7.4500	6.8500	6.8500	-11.727%	28	2,300	-73.723%
2026-03-25	8.3300	8.4000	7.5000	7.7600	+7.034%	44	2,314	-76.804%
2026-03-24	7.4600	7.5000	7.2500	7.2500	-3.974%	12	2,313	-75.172%
2026-03-23	7.6500	7.9000	7.5000	7.5500	-1.307%	7	2,311	-76.159%
2026-03-20	7.6000	8.0500	7.5500	7.6500	-6.707%	10	2,315	-76.471%
2026-03-19	7.9400	8.2900	7.7000	8.2000	-6.499%	60	2,317	-78.049%
2026-03-18	9.5000	9.5000	8.7500	8.7700	-14.606%	55	2,317	-79.475%
2026-03-17	9.8500	10.7700	9.8500	10.2700	+1.382%	34	2,303	-82.473%
2026-03-16	10.0000	10.6000	9.6500	10.1300	+12.556%	71	2,305	-82.231%
2026-03-13	9.8000	10.1700	9.0000	9.0000	+5.263%	39	2,298	-80.000%
2026-03-12	8.5000	8.7500	8.5000	8.5500	-5.000%	40	2,309	-78.947%
2026-03-11	9.1500	9.1500	8.8000	9.0000	-7.312%	25	2,335	-80.000%
2026-03-10	10.1100	10.1100	9.2600	9.7100	-0.512%	19	2,316	-81.462%
2026-03-09	9.6400	10.0000	9.2500	9.7600	+9.050%	44	2,322	-81.557%
2026-03-06	9.5200	9.5200	8.9000	8.9500	-15.166%	164	2,391	-79.888%
2026-03-05	11.6100	12.0000	10.2000	10.5500	-14.297%	83	2,341	-82.938%
2026-03-04	12.1400	13.0000	11.9000	12.3100	+30.265%	159	2,330	-85.378%
2026-03-03	9.2500	10.5000	9.2500	9.4500	-12.338%	23	2,209	-80.952%
2026-03-02	9.8200	11.4000	9.8200	10.7800	+17.943%	23	2,211	-83.302%
2026-02-27	9.3500	9.3500	8.7000	9.1400	-10.392%	77	2,210	-80.306%
2026-02-26	10.4200	10.4200	9.3000	10.2000	-6.422%	28	2,175	-82.353%
2026-02-25	9.2300	11.3500	9.2300	10.9000	+28.994%	56	2,164	-83.486%
2026-02-24	8.1500	8.5500	8.0000	8.4500	+0.595%	350	2,164	-78.698%
2026-02-23	9.0000	9.0000	8.2500	8.4000	-13.846%	68	2,060	-78.571%
2026-02-20	10.1000	10.1000	9.7500	9.7500	+10.169%	2	2,090	-81.538%
2026-02-19	8.5300	8.9500	8.5300	8.8500	+2.907%	15	2,090	-79.661%
2026-02-18	9.9400	10.0000	8.6000	8.6000	-14.428%	49	2,091	-79.070%
2026-02-17	10.8100	10.8100	10.0000	10.0500	-10.027%	43	2,092	-82.090%
2026-02-13	10.5000	11.5400	10.5000	11.1700	+19.465%	162	1,950	-83.885%
2026-02-12	8.9500	9.6000	8.8900	9.3500	-0.532%	34	1,950	-80.749%
2026-02-11	11.2000	11.2500	9.4000	9.4000	-16.071%	28	1,967	-80.851%
2026-02-10	11.9300	12.5500	11.2000	11.2000	-5.485%	1,105	1,965	-83.929%
2026-02-09	10.5000	12.6600	10.5000	11.8500	-4.819%	138	1,144	-84.810%
2026-02-06	9.7300	12.4500	9.7300	12.4500	+43.931%	192	1,089	-85.542%
2026-02-05	9.5500	10.0200	8.2500	8.6500	-21.790%	182	1,184	-79.191%
2026-02-04	10.9000	11.3100	10.0000	11.0600	-4.573%	120	1,060	-83.725%
2026-02-03	12.2000	12.2000	10.5000	11.5900	-8.162%	41	1,071	-84.469%
2026-02-02	12.3700	14.2000	12.3700	12.6200	-11.439%	136	1,071	-85.737%
2026-01-30	12.1000	14.2500	12.1000	14.2500	+17.964%	44	1,131	-87.368%
2026-01-29	15.4800	15.4800	11.7000	12.0800	-28.309%	280	1,132	-85.099%
2026-01-28	17.8900	18.1500	16.8500	16.8500	-2.601%	35	1,069	-89.318%
2026-01-27	17.2500	17.5300	16.8300	17.3000	-0.860%	47	1,069	-89.595%
2026-01-26	17.0000	18.2100	17.0000	17.4500	-7.672%	23	1,046	-89.685%
2026-01-23	18.3000	20.5000	18.3000	18.9000	+2.773%	62	1,050	-90.476%
2026-01-22	18.5000	18.6500	18.0000	18.3900	-3.261%	37	1,020	-90.212%
2026-01-21	19.3500	19.5000	17.3000	19.0100	+3.710%	38	1,008	-90.531%
2026-01-20	19.2000	19.7500	18.0000	18.3300	-18.388%	43	1,003	-90.180%
2026-01-16	21.5000	22.4600	21.4400	22.4600	-3.190%	17	1,009	-91.986%
2026-01-15	25.7500	25.7500	22.2500	23.2000	-10.217%	16	1,009	-92.241%
2026-01-14	26.3500	29.3300	24.6500	25.8400	+19.078%	305	998	-93.034%
2026-01-13	20.0000	22.1000	18.7000	21.7000	+20.891%	26	971	-91.705%
2026-01-12	17.0000	18.4000	17.0000	17.9500	+4.360%	13	973	-89.972%
2026-01-09	19.5700	19.5700	17.0000	17.2000	-12.245%	39	969	-89.535%
2026-01-08	18.3500	20.5000	18.3500	19.6000	+3.158%	14	973	-90.816%
2026-01-07	21.0000	21.6000	18.3500	19.0000	+10.981%	34	971	-90.526%
2026-01-06	20.1000	20.1000	16.9500	17.1200	-15.248%	17	958	-89.486%
2026-01-05	19.2900	20.6000	18.9500	20.2000	+12.849%	84	947	-91.089%
2026-01-02	16.6100	18.7700	16.6100	17.9000	+10.494%	12	926	-89.944%
2025-12-31	16.7200	16.7200	16.2000	16.2000	-7.057%	24	920	-88.889%
2025-12-30	17.3300	18.0700	17.3300	17.4300	+1.337%	20	920	-89.673%
2025-12-29	18.8000	18.8000	17.0000	17.2000	-7.527%	38	911	-89.535%
2025-12-26	17.2400	18.6000	17.2400	18.6000	+3.333%	222	912	-90.323%
2025-12-24	18.1400	18.1400	17.6600	18.0000	+0.279%	21	762	-90.000%
2025-12-23	18.7300	18.8000	17.9500	17.9500	-10.250%	55	762	-89.972%
2025-12-22	22.3500	22.9000	20.0000	20.0000	-6.498%	17	769	-91.000%
2025-12-19	22.3000	22.3000	21.0000	21.3900	+6.365%	14	757	-91.585%
2025-12-18	23.5000	23.5000	19.9300	20.1100	-6.898%	20	753	-91.049%
2025-12-17	22.5000	22.5000	21.6000	21.6000	-6.494%	16	742	-91.667%
2025-12-16	23.2600	24.4400	22.4000	23.1000	+5.000%	13	734	-92.208%
2025-12-15	25.0000	25.7100	21.5000	22.0000	-22.535%	46	726	-91.818%
2025-12-12	28.2100	28.4000	27.3000	28.4000	-3.072%	56	726	-93.662%
2025-12-11	28.9800	29.3000	26.7700	29.3000	-5.788%	39	677	-93.857%
2025-12-10	33.2000	33.2000	31.1000	31.1000	-5.154%	19	674	-94.212%
2025-12-09	29.7500	36.1500	29.7500	32.7900	+6.117%	14	667	-94.511%
2025-12-08	32.0000	32.0000	29.9000	30.9000	+3.000%	11	669	-94.175%
2025-12-05	30.0000	32.0000	29.0000	30.0000	-9.256%	44	661	-94.000%
2025-12-04	34.4000	34.4000	33.0600	33.0600	-3.474%	12	629	-94.555%
2025-12-03	33.2700	34.2500	32.4300	34.2500	+6.698%	109	622	-94.745%
2025-12-02	31.0500	32.2000	30.0000	32.1000	+16.685%	34	563	-94.393%
2025-12-01	26.6500	27.5100	22.2000	27.5100	+0.585%	52	561	-93.457%
2025-11-28	30.4600	31.5000	27.3500	27.3500	-2.321%	7	560	-93.419%
2025-11-26	26.9000	28.3000	26.4300	28.0000	+9.804%	41	546	-93.571%
2025-11-25	26.8200	27.2000	25.0600	25.5000	-10.463%	17	546	-92.941%
2025-11-24	26.1500	28.4800	25.0000	28.4800	+7.391%	120	540	-93.680%
2025-11-21	28.4300	29.9500	25.6400	26.5200	-9.488%	20	441	-93.213%
2025-11-20	31.2500	31.2500	27.3200	29.3000	-9.344%	77	433	-93.857%
2025-11-19	36.0000	36.0000	31.2700	32.3200	-17.824%	48	409	-94.431%
2025-11-18	36.0000	41.8000	36.0000	39.3300	+17.403%	153	430	-95.423%
2025-11-17	34.4000	38.0000	33.5000	33.5000	-8.219%	102	361	-94.627%
2025-11-14	36.0000	39.2000	34.3500	36.5000	-7.712%	62	381	-95.068%
2025-11-13	45.0000	46.9000	39.5500	39.5500	-16.385%	28	356	-95.449%
2025-11-12	52.6000	52.6000	45.0000	47.3000	-5.964%	164	375	-96.195%
2025-11-11	53.1200	53.2900	50.3000	50.3000	-8.212%	75	397	-96.421%
2025-11-10	57.0500	57.0500	54.5000	54.8000	-2.020%	107	384	-96.715%
2025-11-07	48.2200	55.9300	48.0000	55.9300	+4.542%	63	332	-96.782%
2025-11-06	61.7000	61.7000	53.5000	53.5000	-12.367%	60	337	-96.636%
2025-11-05	59.6200	61.0500	59.6200	61.0500	+3.352%	13	353	-97.052%
2025-11-04	60.6000	64.0100	59.0700	59.0700	-12.098%	104	351	-96.953%
2025-11-03	69.2000	69.2000	65.1300	67.2000	-4.314%	19	398	-97.321%
2025-10-31	69.3000	70.6300	68.5000	70.2300	+11.088%	11	398	-97.437%
2025-10-30	75.5000	75.5000	63.1300	63.2200	-15.311%	62	394	-97.153%
2025-10-29	76.0000	77.3500	74.6500	74.6500	-5.001%	15	380	-97.589%
2025-10-28	81.3400	81.3400	78.5800	78.5800	-5.892%	19	375	-97.709%
2025-10-27	85.8900	86.2000	83.5000	83.5000	+2.479%	23	365	-97.844%
2025-10-23	79.0000	81.4800	77.8000	81.4800	+4.462%	18	365	-97.791%
2025-10-22	86.3600	86.3600	78.0000	78.0000	-13.688%	16	364	-97.692%
2025-10-21	84.7400	93.4200	83.9500	90.3700	+1.825%	46	360	-98.008%
2025-10-20	92.3200	92.3200	88.7500	88.7500	+3.971%	9	349	-97.972%
2025-10-17	80.4500	86.8500	80.4500	85.3600	+7.034%	26	347	-97.891%
2025-10-16	87.9300	88.4300	79.7500	79.7500	-9.323%	52	333	-97.743%
2025-10-15	88.0000	89.4300	86.0500	87.9500	-8.376%	17	301	-97.953%
2025-10-14	90.5000	97.0000	90.5000	95.9900	-0.683%	6	293	-98.125%
2025-10-13	91.3000	97.0000	91.3000	96.6500	+2.492%	24	293	-98.138%
2025-10-10	93.0000	94.3000	92.0000	94.3000	-6.634%	9	291	-98.091%
2025-10-09	106.0000	106.0000	101.0000	101.0000	-7.788%	8	297	-98.218%
2025-10-08	109.5300	109.5300	109.5300	109.5300	-3.071%	2	297	-98.357%
2025-10-07	108.8100	113.0000	108.8100	113.0000	-11.164%	5	298	-98.407%
2025-10-06	132.5300	132.8300	127.2000	127.2000	+5.167%	6	298	-98.585%
2025-10-03	122.6000	122.6000	120.9500	120.9500	-1.635%	3	296	-98.512%
2025-10-02	121.9600	122.9600	120.5500	122.9600	+6.496%	10	296	-98.536%
2025-10-01	115.0000	115.4600	114.9500	115.4600	+16.791%	5	304	-98.441%
2025-09-30	98.8600	98.8600	98.8600	98.8600	-5.388%	1	303	-98.179%
2025-09-29	97.0000	104.4900	97.0000	104.4900	+11.160%	5	302	-98.277%
2025-09-26	88.5500	94.0000	87.3800	94.0000	+5.856%	12	302	-98.085%
2025-09-25	94.0000	94.0000	85.5500	88.8000	-15.589%	21	300	-97.973%
2025-09-24	107.5000	108.4500	105.1000	105.2000	0.000%	9	288	-98.289%
2025-09-23	112.5600	112.5600	105.2000	105.2000	-4.951%	8	282	-98.289%
2025-09-22	110.1200	112.8700	110.1200	110.6800	-4.256%	10	288	-98.374%
2025-09-19	113.9000	115.6000	113.9000	115.6000	-9.333%	3	287	-98.443%
2025-09-18	127.5000	127.5000	127.5000	127.5000	+20.397%	1	288	-98.588%
2025-09-17	104.0000	105.9000	104.0000	105.9000	+2.319%	12	287	-98.300%
2025-09-15	101.0800	103.5000	100.8900	103.5000	-2.542%	10	283	-98.261%
2025-09-11	103.1300	106.5900	103.1300	106.2000	+1.143%	7	284	-98.305%
2025-09-10	105.0000	105.0000	105.0000	105.0000	-0.010%	1	284	-98.286%
2025-09-09	105.0100	105.0100	105.0100	105.0100	-1.860%	1	284	-98.286%
2025-09-08	108.8900	108.8900	107.0000	107.0000	+1.682%	2	284	-98.318%
2025-09-05	105.2300	105.2300	105.2300	105.2300	-1.654%	1	284	-98.289%
2025-09-04	105.0000	107.8000	105.0000	107.0000	-6.550%	12	284	-98.318%
2025-08-29	114.5000	114.5000	114.5000	114.5000	-1.293%	1	271	-98.428%
2025-08-28	118.5500	118.6000	116.0000	116.0000	-5.151%	23	271	-98.448%
2025-08-22	122.3000	122.3000	122.3000	122.3000	-0.016%	1	260	-98.528%
2025-08-20	113.8800	122.3200	113.8800	122.3200	+5.041%	11	261	-98.528%
2025-08-19	121.8000	121.8000	116.4500	116.4500	-17.993%	20	263	-98.454%
2025-08-15	142.0000	142.0000	142.0000	142.0000	-3.131%	1	254	-98.732%
2025-08-14	145.0000	146.5900	141.7500	146.5900	-6.749%	10	253	-98.772%
2025-08-13	154.3500	157.2000	154.3500	157.2000	-3.315%	2	259	-98.855%
2025-08-12	163.7000	164.6500	161.8900	162.5900	-2.571%	11	258	-98.893%
2025-08-11	176.8800	176.8800	166.8800	166.8800	+1.311%	7	256	-98.921%
2025-08-08	162.8800	164.7200	162.8800	164.7200	-3.322%	5	255	-98.907%
2025-08-07	170.3800	170.3800	170.3800	170.3800	+9.218%	3	255	-98.944%
2025-08-06	151.0000	156.0000	151.0000	156.0000	+3.538%	11	255	-98.846%
2025-08-05	149.8800	150.6700	149.8800	150.6700	+0.100%	2	245	-98.805%
2025-08-04	150.5200	150.5200	150.5200	150.5200	+1.258%	31	245	-98.804%
2025-08-01	151.8800	154.0000	148.6500	148.6500	-13.070%	6	245	-98.789%
2025-07-30	171.0000	171.0000	171.0000	171.0000	-0.841%	6	242	-98.947%
2025-07-29	172.4500	172.4500	172.4500	172.4500	-5.247%	2	242	-98.956%
2025-07-28	182.0000	182.0000	182.0000	182.0000	-0.465%	1	242	-99.011%
2025-07-24	181.7100	183.0800	181.6500	182.8500	-0.625%	7	241	-99.016%
2025-07-23	184.5300	184.5300	184.0000	184.0000	-4.816%	6	242	-99.022%
2025-07-22	189.5400	193.3100	189.5400	193.3100	-1.372%	3	236	-99.069%
2025-07-21	196.7300	196.7300	196.0000	196.0000	-10.755%	7	236	-99.082%
2025-07-17	219.5000	220.4800	219.5000	219.6200	+2.149%	75	235	-99.180%
2025-07-16	215.0000	215.0000	215.0000	215.0000	-0.255%	1	289	-99.163%
2025-07-15	210.8600	215.5500	210.8600	215.5500	-2.134%	5	289	-99.165%
2025-07-14	220.0000	220.2500	220.0000	220.2500	+9.523%	55	287	-99.183%
2025-07-11	201.1000	201.1000	201.1000	201.1000	+7.351%	1	321	-99.105%
2025-07-10	187.3300	187.3300	187.3300	187.3300	+0.715%	2	322	-99.039%
2025-07-09	186.0000	186.0000	186.0000	186.0000	+6.897%	1	322	-99.032%
2025-07-08	178.0000	178.0000	174.0000	174.0000	-3.371%	6	323	-98.966%
2025-07-07	184.0000	184.0000	180.0000	180.0700	-1.142%	4	322	-99.000%
2025-07-03	189.6500	189.6500	182.1500	182.1500	+11.067%	6	319	-99.012%
2025-07-01	173.0000	173.0000	164.0000	164.0000	-9.930%	100	321	-98.902%
2025-06-30	166.5000	183.6000	166.5000	182.0800	+3.455%	199	421	-99.011%
2025-06-27	167.9600	176.0000	167.9600	176.0000	+5.389%	77	589	-98.977%
2025-06-26	166.5500	167.9500	166.5500	167.0000	+0.330%	60	605	-98.922%
2025-06-25	166.4500	166.4500	166.4500	166.4500	+7.387%	1	655	-98.919%
2025-06-23	155.0000	155.0000	155.0000	155.0000	-3.204%	1	655	-98.839%
2025-06-20	160.1300	160.1300	160.1300	160.1300	-6.362%	2	655	-98.876%
2025-06-16	170.8200	171.1800	170.5400	171.0100	+0.553%	8	655	-98.947%
2025-06-13	170.0300	170.1500	170.0300	170.0700	-4.358%	16	659	-98.942%
2025-06-12	168.3500	177.8200	168.3500	177.8200	-2.297%	13	660	-98.988%
2025-06-10	182.0000	182.0000	182.0000	182.0000	+1.027%	2	660	-99.011%
2025-06-09	180.1500	180.1500	180.1500	180.1500	+7.604%	5	662	-99.001%
2025-06-06	173.0000	173.2000	167.4200	167.4200	-2.436%	100	662	-98.925%
2025-05-27	169.6500	171.9700	169.6500	171.6000	-3.444%	6	622	-98.951%
2025-05-23	185.3000	185.3000	177.7200	177.7200	-10.356%	602	321	-98.987%
2025-05-21	211.0900	211.0900	198.2500	198.2500	-5.577%	41	321	-99.092%
2025-05-19	209.9600	209.9600	209.9600	209.9600	+4.406%	1	287	-99.143%
2025-05-16	207.2000	207.2200	201.1000	201.1000	+0.550%	40	286	-99.105%
2025-05-15	200.0000	200.0000	200.0000	200.0000	-11.312%	1	296	-99.100%
2025-05-14	225.5100	225.5100	225.5100	225.5100	+4.287%	1	297	-99.202%
2025-05-12	216.2400	216.2400	216.2400	216.2400	-2.905%	1	297	-99.168%
2025-05-09	221.8200	222.7100	221.8200	222.7100	-2.423%	4	298	-99.192%
2025-05-08	221.3300	228.2400	221.3300	228.2400	+10.394%	8	298	-99.211%
2025-05-07	205.8000	206.7500	205.8000	206.7500	+4.235%	3	299	-99.129%
2025-05-06	198.3500	198.3500	198.3500	198.3500	-3.587%	1	299	-99.093%
2025-05-05	195.9700	205.7300	195.9700	205.7300	-1.959%	3	300	-99.125%
2025-05-02	206.5900	209.8400	206.5900	209.8400	+4.372%	8	299	-99.142%
2025-05-01	207.1000	215.6300	201.0500	201.0500	+0.964%	4	303	-99.105%
2025-04-30	200.1300	200.1300	199.1300	199.1300	-0.703%	2	302	-99.096%
2025-04-29	191.2000	200.5500	191.2000	200.5400	+8.517%	4	300	-99.102%
2025-04-28	184.8000	184.8000	184.8000	184.8000	-3.640%	1	296	-99.026%
2025-04-25	191.7800	191.7800	191.7800	191.7800	+9.289%	2	296	-99.061%
2025-04-24	175.4800	175.4800	175.4800	175.4800	+4.204%	1	296	-98.974%
2025-04-22	164.6300	168.4600	164.6300	168.4000	+13.088%	4	296	-98.931%
2025-04-21	148.9100	148.9100	148.9100	148.9100	+2.119%	1	295	-98.791%
2025-04-17	145.0000	146.0000	144.0900	145.8200	-0.803%	40	320	-98.766%
2025-04-16	147.0000	147.0000	147.0000	147.0000	+1.942%	1	320	-98.776%
2025-04-15	150.7400	150.7400	144.2000	144.2000	+1.908%	58	320	-98.752%
2025-04-14	143.0000	144.5000	141.5000	141.5000	+1.086%	14	377	-98.728%
2025-04-11	129.1900	140.3600	129.1900	139.9800	+24.804%	12	377	-98.714%
2025-04-10	120.4500	122.0600	112.1600	112.1600	+5.315%	9	377	-98.395%
2025-04-09	100.0000	106.5000	100.0000	106.5000	+6.820%	3	373	-98.310%
2025-04-08	126.7500	126.7500	99.7000	99.7000	-19.597%	2	372	-98.195%
2025-04-07	110.0000	129.0000	110.0000	124.0000	-3.170%	54	372	-98.548%
2025-04-04	123.9000	128.0600	120.8000	128.0600	+4.924%	24	365	-98.594%
2025-04-03	125.0000	127.0000	118.0000	122.0500	-11.055%	67	365	-98.525%
2025-04-02	137.2200	137.2200	137.2200	137.2200	+1.644%	1	366	-98.688%
2025-04-01	127.7000	135.0000	127.7000	135.0000	+10.438%	18	366	-98.667%
2025-03-31	120.4000	122.3600	119.7400	122.2400	-5.152%	22	367	-98.527%
2025-03-28	137.0500	137.0500	128.8800	128.8800	-14.875%	12	367	-98.603%
2025-03-27	151.4000	151.4000	151.4000	151.4000	+0.431%	1	368	-98.811%
2025-03-26	163.2500	163.2500	150.7500	150.7500	-9.077%	17	369	-98.806%
2025-03-25	163.3800	166.2500	163.0000	165.8000	+8.048%	200	369	-98.914%
2025-03-24	153.1200	156.8000	153.1200	153.4500	+14.729%	18	452	-98.827%
2025-03-21	134.9100	135.1800	133.7500	133.7500	-3.638%	6	460	-98.654%
2025-03-20	138.8000	138.8000	138.8000	138.8000	-1.623%	1	460	-98.703%
2025-03-19	137.1500	141.0900	137.1500	141.0900	+14.707%	2	460	-98.724%
2025-03-18	130.0000	130.0000	123.0000	123.0000	-5.385%	2	460	-98.537%
2025-03-17	132.0000	132.0000	130.0000	130.0000	-2.366%	4	459	-98.615%
2025-03-14	133.1500	133.1500	133.1500	133.1500	+20.771%	2	456	-98.648%
2025-03-13	109.0800	110.2500	107.8900	110.2500	-0.307%	10	458	-98.367%
2025-03-12	114.3500	114.3500	103.8500	110.5900	+17.649%	12	458	-98.372%
2025-03-11	96.9500	96.9500	94.0000	94.0000	-5.442%	8	452	-98.085%
2025-03-10	115.2200	115.2200	99.4100	99.4100	-29.993%	45	447	-98.189%
2025-03-07	130.6900	142.0000	130.6900	142.0000	-2.089%	80	445	-98.732%
2025-03-06	151.7600	151.7600	142.1300	145.0300	+3.719%	57	445	-98.759%
2025-03-05	136.4300	139.8300	136.4300	139.8300	+33.847%	6	444	-98.713%
2025-03-04	95.8000	104.9700	95.4200	104.4700	-4.854%	17	449	-98.277%
2025-03-03	131.0500	131.0500	108.0000	109.8000	+8.713%	6	438	-98.361%
2025-02-28	95.0000	102.7300	95.0000	101.0000	+8.253%	38	437	-98.218%
2025-02-27	111.2100	111.2100	93.3000	93.3000	-6.494%	36	438	-98.071%
2025-02-26	96.4100	105.3200	96.4100	99.7800	-1.159%	121	427	-98.196%
2025-02-25	110.0000	110.0000	98.2500	100.9500	-15.558%	79	349	-98.217%
2025-02-24	120.0000	127.0000	116.5000	119.5500	-8.038%	26	315	-98.494%
2025-02-21	137.0000	137.0000	130.0000	130.0000	-9.722%	16	305	-98.615%
2025-02-20	144.0000	144.0000	144.0000	144.0000	-6.494%	3	301	-98.750%
2025-02-19	154.0000	154.0000	154.0000	154.0000	+1.818%	5	301	-98.831%
2025-02-18	156.6900	156.6900	151.2500	151.2500	-1.234%	13	301	-98.810%
2025-02-14	153.1400	153.1400	153.1400	153.1400	+3.125%	2	289	-98.825%
2025-02-13	150.7300	150.7300	143.5500	148.5000	+1.020%	4	289	-98.788%
2025-02-12	141.9600	148.7000	141.9600	147.0000	+0.878%	4	290	-98.776%
2025-02-11	145.5300	145.8700	145.5300	145.7200	-6.626%	3	289	-98.765%
2025-02-10	156.0600	156.0600	156.0600	156.0600	+2.658%	1	287	-98.847%
2025-02-06	151.6600	152.0200	151.6600	152.0200	-12.451%	2	286	-98.816%
2025-02-05	173.6400	173.6400	173.6400	173.6400	+0.480%	1	286	-98.963%
2025-02-03	172.1500	172.8100	172.1500	172.8100	+1.118%	5	287	-98.958%
2025-01-27	170.9000	170.9000	170.9000	170.9000	-7.796%	1	292	-98.947%
2025-01-24	185.3500	185.3500	185.3500	185.3500	-9.462%	6	291	-99.029%
2025-01-23	208.0800	211.7100	202.6200	204.7200	+1.467%	11	288	-99.121%
2025-01-22	213.8000	214.0100	201.7600	201.7600	-6.984%	41	287	-99.108%
2025-01-21	224.4300	224.4300	209.4900	216.9100	-1.387%	6	272	-99.170%
2025-01-17	202.0000	226.0000	202.0000	219.9600	+22.780%	449	206	-99.182%
2025-01-14	179.0700	179.1500	179.0700	179.1500	+3.873%	2	206	-98.995%
2025-01-10	172.5200	172.5200	172.4700	172.4700	+0.648%	4	206	-98.956%
2025-01-08	181.9500	181.9500	171.3600	171.3600	-9.692%	4	205	-98.950%
2025-01-07	196.0000	196.0000	187.6100	189.7500	-8.774%	9	205	-99.051%
2025-01-06	208.0000	208.0000	208.0000	208.0000	+17.481%	1	205	-99.135%
2025-01-03	169.2000	179.9500	169.2000	177.0500	+22.120%	8	205	-98.983%
2025-01-02	153.7400	153.7400	144.9800	144.9800	+4.565%	5	204	-98.758%
2024-12-31	142.9800	144.6000	138.6500	138.6500	-11.122%	6	202	-98.702%
2024-12-30	153.0000	156.0000	150.3500	156.0000	-8.767%	3	202	-98.846%
2024-12-27	175.3000	175.8500	170.9900	170.9900	-6.690%	12	203	-98.947%
2024-12-26	186.5000	186.5000	182.7300	183.2500	-9.260%	5	203	-99.018%
2024-12-20	193.8500	201.9500	193.8500	201.9500	+15.400%	8	203	-99.109%
2024-12-19	188.5000	188.5000	175.0000	175.0000	-8.854%	33	198	-98.971%
2024-12-18	203.3000	203.3000	192.0000	192.0000	-15.191%	2	203	-99.063%
2024-12-17	231.4300	231.4300	226.3900	226.3900	-9.335%	61	203	-99.205%
2024-12-16	249.7000	249.7000	249.7000	249.7000	+4.215%	1	143	-99.279%
2024-12-13	235.0000	239.6000	235.0000	239.6000	+2.722%	12	143	-99.249%
2024-12-12	248.7900	249.0400	233.0000	233.2500	-7.205%	65	139	-99.228%
2024-12-11	252.9000	253.8900	251.3200	251.3600	+0.143%	28	77	-99.284%
2024-12-09	251.0000	251.0000	251.0000	251.0000	+1.018%	1	63	-99.283%
2024-12-06	248.4700	248.4700	248.4700	248.4700	-3.225%	2	62	-99.276%
2024-12-05	282.0000	282.0000	256.7500	256.7500	+6.979%	38	63	-99.299%
2024-12-04	240.0000	240.0000	240.0000	240.0000	+10.142%	37	63	-99.250%
2024-11-26	217.9000	217.9000	217.9000	217.9000	-29.288%	1	26	-99.174%
2024-11-22	284.4500	308.1500	283.7200	308.1500	0.000%	104	25	-99.416%