Dark

MSTR20261218C400
MSTR Dec 18 2026 400.00 Call (MSTR261218C00400000)
option OPRA

EOD

Jul 1, 2026

0.9700+7.778%(+0.0700)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8900	1.0300	0.8900	0.9700	+7.778%	73	2,933	0.000%
2026-06-30	0.7700	0.9000	0.6900	0.9000	-2.174%	30	2,878	+7.778%
2026-06-29	0.9800	0.9800	0.8000	0.9200	+4.545%	45	2,888	+5.435%
2026-06-26	0.9700	1.2600	0.8500	0.8800	-23.478%	40	2,865	+10.227%
2026-06-25	1.0000	1.4800	1.0000	1.1500	-11.538%	63	2,850	-15.652%
2026-06-24	1.4600	1.5200	1.2500	1.3000	-8.451%	660	2,852	-25.385%
2026-06-23	1.4000	1.4200	1.4000	1.4200	-8.387%	6	3,083	-31.690%
2026-06-22	1.6500	1.6500	1.5500	1.5500	-12.921%	10	3,077	-37.419%
2026-06-18	1.8700	1.9100	1.7800	1.7800	-11.000%	31	3,062	-45.506%
2026-06-17	2.1500	2.2300	2.0000	2.0000	-6.977%	10	3,062	-51.500%
2026-06-16	2.3000	2.4400	2.1500	2.1500	-20.370%	59	3,062	-54.884%
2026-06-15	3.6000	3.6000	2.5200	2.7000	+14.894%	135	3,083	-64.074%
2026-06-12	1.9800	2.5600	1.9800	2.3500	+11.374%	32	2,976	-58.723%
2026-06-11	2.1300	2.2700	1.9800	2.1100	-7.048%	54	2,968	-54.028%
2026-06-10	2.5600	2.5800	2.2700	2.2700	-4.622%	37	2,955	-57.269%
2026-06-09	2.8500	2.8500	2.3800	2.3800	-23.962%	109	2,947	-59.244%
2026-06-08	3.0700	3.2000	2.8000	3.1300	+14.652%	85	2,978	-69.010%
2026-06-05	3.0000	3.1400	2.6200	2.7300	-19.706%	68	2,937	-64.469%
2026-06-04	3.6000	3.6000	3.1500	3.4000	0.000%	39	2,913	-71.471%
2026-06-03	3.6000	3.8400	3.2000	3.4000	-13.924%	78	2,905	-71.471%
2026-06-02	3.8000	4.0000	3.6000	3.9500	-15.778%	63	2,911	-75.443%
2026-06-01	4.4500	4.6900	4.4500	4.6900	-11.842%	13	2,952	-79.318%
2026-05-29	5.0000	5.5500	4.8000	5.3200	+16.923%	58	2,952	-81.767%
2026-05-28	4.0000	4.5500	3.7600	4.5500	+3.409%	106	2,926	-78.681%
2026-05-27	4.7700	5.0000	4.4000	4.4000	-16.190%	7	2,908	-77.955%
2026-05-26	5.5000	5.6000	5.2000	5.2500	+3.960%	38	2,910	-81.524%
2026-05-22	5.1500	5.3500	4.6500	5.0500	-9.336%	134	2,909	-80.792%
2026-05-21	5.4000	5.5700	5.2500	5.5700	-3.966%	64	2,844	-82.585%
2026-05-20	5.8000	6.1500	5.8000	5.8000	-0.515%	226	2,844	-83.276%
2026-05-19	5.8400	6.0500	5.8300	5.8300	-2.833%	34	2,822	-83.362%
2026-05-18	6.5500	6.5500	5.9200	6.0000	-25.094%	39	2,822	-83.833%
2026-05-15	8.7600	9.6000	7.5500	8.0100	-19.900%	112	2,822	-87.890%
2026-05-14	7.5500	10.6300	7.5500	10.0000	+26.582%	64	2,803	-90.300%
2026-05-13	8.4000	8.4000	7.7000	7.9000	-5.162%	29	2,817	-87.722%
2026-05-12	9.9000	9.9000	8.1800	8.3300	-22.512%	14	2,817	-88.355%
2026-05-11	8.6000	11.0000	8.6000	10.7500	+20.246%	84	2,817	-90.977%
2026-05-08	7.9000	8.9400	7.9000	8.9400	+24.167%	27	2,844	-89.150%
2026-05-07	8.3000	8.3000	7.2000	7.2000	-18.828%	33	2,834	-86.528%
2026-05-06	9.2500	9.2500	8.5000	8.8700	-6.435%	85	2,839	-89.064%
2026-05-05	9.8800	10.0000	9.1600	9.4800	+5.333%	56	2,773	-89.768%
2026-05-04	8.8000	9.3000	8.8000	9.0000	+8.434%	75	2,776	-89.222%
2026-05-01	7.2200	8.3000	7.2200	8.3000	+36.066%	54	2,718	-88.313%
2026-04-30	5.5000	6.1800	5.5000	6.1000	+16.190%	8	2,718	-84.098%
2026-04-29	5.5000	5.7000	5.2500	5.2500	-13.651%	38	2,720	-81.524%
2026-04-28	6.3000	6.5000	5.5500	6.0800	-22.051%	30	2,722	-84.046%
2026-04-27	7.2500	7.9500	7.2500	7.8000	+4.698%	51	2,715	-87.564%
2026-04-24	8.4000	8.4000	7.0000	7.4500	-3.871%	97	2,714	-86.980%
2026-04-23	9.2000	9.2500	7.7000	7.7500	-18.848%	78	2,741	-87.484%
2026-04-22	8.4500	10.1000	8.4500	9.5500	+40.441%	321	2,762	-89.843%
2026-04-21	7.6000	7.8000	6.8000	6.8000	-9.333%	44	2,743	-85.735%
2026-04-20	6.5000	7.5000	6.3900	7.5000	+10.294%	86	2,757	-87.067%
2026-04-17	4.3900	8.0000	4.3900	6.8000	+70.000%	355	2,700	-85.735%
2026-04-16	3.4500	4.0000	3.4500	4.0000	+21.951%	49	2,702	-75.750%
2026-04-15	3.2300	3.2800	3.1500	3.2800	+9.333%	10	2,683	-70.427%
2026-04-14	2.9900	3.3400	2.8800	3.0000	+20.000%	49	2,678	-67.667%
2026-04-13	2.4300	2.5400	2.4300	2.5000	+1.215%	15	2,643	-61.200%
2026-04-10	2.5400	2.5400	2.4600	2.4700	-3.516%	26	2,640	-60.729%
2026-04-09	2.4000	2.6000	2.3500	2.5600	+1.992%	28	2,624	-62.109%
2026-04-08	3.8500	3.8500	2.4500	2.5100	+2.033%	16	2,604	-61.355%
2026-04-07	2.6000	2.6000	2.4600	2.4600	-12.143%	7	2,603	-60.569%
2026-04-06	2.6500	2.9400	2.4100	2.8000	+10.236%	54	2,602	-65.357%
2026-04-02	2.6000	2.6000	2.4600	2.5400	-7.636%	56	2,613	-61.811%
2026-04-01	2.8700	2.8700	2.7000	2.7500	0.000%	54	2,613	-64.727%
2026-03-31	2.8000	2.8000	2.5000	2.7500	-1.786%	38	2,642	-64.727%
2026-03-30	3.3500	3.3800	2.8000	2.8000	-11.111%	122	2,652	-65.357%
2026-03-27	3.5000	3.5000	3.0500	3.1500	-11.268%	30	2,661	-69.206%
2026-03-26	3.7000	4.0000	3.5500	3.5500	-8.505%	42	2,656	-72.676%
2026-03-25	4.3500	4.3500	3.8500	3.8800	-0.513%	182	2,658	-75.000%
2026-03-24	3.9500	3.9500	3.9000	3.9000	+4.558%	6	2,741	-75.128%
2026-03-23	4.0900	4.0900	3.7300	3.7300	-7.901%	217	2,741	-73.995%
2026-03-20	4.0500	4.0500	4.0500	4.0500	+1.250%	3	2,630	-76.049%
2026-03-19	4.1000	4.2500	4.0000	4.0000	-10.112%	15	2,630	-75.750%
2026-03-18	4.6500	4.8000	4.4500	4.4500	-17.132%	24	2,640	-78.202%
2026-03-17	5.2000	5.5000	5.2000	5.3700	+3.269%	80	2,635	-81.937%
2026-03-16	5.1000	5.5000	4.9500	5.2000	+2.970%	41	2,647	-81.346%
2026-03-13	5.3000	5.3000	4.7400	5.0500	+9.783%	19	2,626	-80.792%
2026-03-12	4.4800	4.6400	4.4000	4.6000	-3.158%	45	2,619	-78.913%
2026-03-11	5.2000	5.2000	4.6000	4.7500	-5.000%	32	2,604	-79.579%
2026-03-10	5.8900	5.8900	4.9700	5.0000	-0.398%	9	2,612	-80.600%
2026-03-09	5.2500	5.4100	4.9700	5.0200	+1.414%	23	2,605	-80.677%
2026-03-06	5.2400	5.2400	4.8000	4.9500	-10.163%	30	2,733	-80.404%
2026-03-05	6.0700	6.2800	5.4700	5.5100	-17.143%	25	2,726	-82.396%
2026-03-04	6.7200	7.3000	6.6500	6.6500	+21.795%	146	2,732	-85.414%
2026-03-03	5.3700	5.6400	5.0000	5.4600	-9.000%	31	2,763	-82.234%
2026-03-02	5.8000	6.2500	5.8000	6.0000	+18.577%	86	2,762	-83.833%
2026-02-27	5.3500	5.3500	5.0000	5.0600	-9.643%	66	2,755	-80.830%
2026-02-26	5.9500	5.9500	5.2500	5.6000	-6.667%	30	2,726	-82.679%
2026-02-25	5.5000	6.5000	5.5000	6.0000	+25.523%	556	2,491	-83.833%
2026-02-24	4.5000	4.7800	4.5000	4.7800	+1.702%	40	2,491	-79.707%
2026-02-23	5.1100	5.3000	4.7000	4.7000	-13.124%	28	2,480	-79.362%
2026-02-20	4.9600	6.3500	4.9600	5.4100	+2.075%	671	2,463	-82.070%
2026-02-19	4.7100	5.3000	4.7100	5.3000	+6.000%	14	2,585	-81.698%
2026-02-18	5.6200	5.6200	4.8700	5.0000	-13.941%	37	2,590	-80.600%
2026-02-17	5.9500	6.0100	5.5500	5.8100	-11.298%	43	2,604	-83.305%
2026-02-13	6.0000	6.6000	5.6900	6.5500	+18.018%	81	2,611	-85.191%
2026-02-12	5.5000	5.5500	5.0000	5.5500	+6.731%	57	2,611	-82.523%
2026-02-11	6.3000	6.3000	5.2000	5.2000	-18.110%	19	2,587	-81.346%
2026-02-10	7.0000	7.0000	6.3500	6.3500	-7.971%	23	2,583	-84.724%
2026-02-09	6.0000	7.1300	5.5000	6.9000	-1.989%	84	2,571	-85.942%
2026-02-06	5.6500	7.0500	5.6500	7.0400	+30.370%	312	2,551	-86.222%
2026-02-05	5.8500	5.9000	4.8900	5.4000	-17.683%	182	2,446	-82.037%
2026-02-04	7.1000	7.1000	6.2000	6.5600	-7.475%	44	2,469	-85.213%
2026-02-03	7.8000	7.8000	6.3500	7.0900	-9.911%	68	2,466	-86.319%
2026-02-02	7.3500	8.3600	7.2300	7.8700	-7.521%	134	2,468	-87.675%
2026-01-30	7.4700	8.5100	7.2100	8.5100	+18.855%	85	2,453	-88.602%
2026-01-29	9.0500	9.0500	6.9000	7.1600	-28.400%	121	2,433	-86.453%
2026-01-28	11.3500	11.3500	9.9000	10.0000	-4.762%	23	2,440	-90.300%
2026-01-27	10.4500	10.5000	10.0000	10.5000	+1.942%	15	2,435	-90.762%
2026-01-26	11.2000	11.2000	10.1000	10.3000	-9.091%	20	2,426	-90.583%
2026-01-23	10.9600	12.0000	10.9600	11.3300	+3.945%	58	2,439	-91.439%
2026-01-22	11.1500	11.3000	10.7600	10.9000	-4.637%	45	2,389	-91.101%
2026-01-21	11.4300	11.4300	10.3000	11.4300	+2.145%	55	2,418	-91.514%
2026-01-20	12.0500	12.6500	10.9400	11.1900	-16.741%	157	2,413	-91.332%
2026-01-16	13.9500	13.9500	12.8000	13.4400	-4.342%	209	2,552	-92.783%
2026-01-15	15.6500	15.6500	13.7000	14.0500	-12.733%	122	2,552	-93.096%
2026-01-14	15.3000	17.9500	15.3000	16.1000	+17.949%	181	2,652	-93.975%
2026-01-13	11.8000	13.6500	11.0500	13.6500	+27.213%	402	2,586	-92.894%
2026-01-12	10.2000	10.9600	10.2000	10.7300	+5.196%	40	2,349	-90.960%
2026-01-09	10.5000	10.9900	10.0000	10.2000	-13.413%	53	2,344	-90.490%
2026-01-08	10.7500	12.2000	10.7500	11.7800	+5.179%	53	2,320	-91.766%
2026-01-07	12.0000	12.0000	10.5500	11.2000	+6.667%	50	2,359	-91.339%
2026-01-06	11.4900	11.4900	10.0000	10.5000	-12.134%	45	2,367	-90.762%
2026-01-05	11.4400	12.0000	11.0300	11.9500	+16.585%	56	2,332	-91.883%
2026-01-02	9.8000	10.8800	9.4000	10.2500	+9.043%	56	2,304	-90.537%
2025-12-31	10.2500	10.2500	9.4000	9.4000	-8.293%	149	2,176	-89.681%
2025-12-30	10.5000	10.7000	10.2500	10.2500	+0.490%	82	2,176	-90.537%
2025-12-29	10.8800	11.2600	10.2000	10.2000	-5.556%	157	2,164	-90.490%
2025-12-26	10.4000	10.9000	10.0400	10.8000	+1.887%	57	2,073	-91.019%
2025-12-24	10.3000	10.6000	10.0000	10.6000	0.000%	41	2,029	-90.849%
2025-12-23	11.1000	11.2500	10.1700	10.6000	-10.017%	275	2,029	-90.849%
2025-12-22	13.0000	13.1400	11.7800	11.7800	-9.385%	75	1,897	-91.766%
2025-12-19	12.6900	13.1500	12.5000	13.0000	+8.333%	50	1,891	-92.538%
2025-12-18	13.2700	13.3000	12.0000	12.0000	-8.046%	44	1,862	-91.917%
2025-12-17	14.0000	14.4000	13.0000	13.0500	-7.447%	61	1,833	-92.567%
2025-12-16	13.7500	15.0000	13.2500	14.1000	+4.444%	81	1,812	-93.121%
2025-12-15	15.8000	16.2000	13.1000	13.5000	-20.588%	249	1,768	-92.815%
2025-12-12	18.0000	18.0000	16.8600	17.0000	-5.292%	50	1,671	-94.294%
2025-12-11	18.0000	19.0000	16.3000	17.9500	-9.799%	95	1,681	-94.596%
2025-12-10	20.2900	20.5000	19.0000	19.9000	-9.132%	29	1,655	-95.126%
2025-12-09	18.7700	23.0500	18.7700	21.9000	+14.063%	47	1,640	-95.571%
2025-12-08	19.9500	19.9500	18.4300	19.2000	-0.929%	114	1,621	-94.948%
2025-12-05	19.9500	20.0000	18.4000	19.3800	-4.438%	40	1,554	-94.995%
2025-12-04	21.3000	22.5500	20.0000	20.2800	-5.674%	52	1,552	-95.217%
2025-12-03	20.0000	21.9100	19.2000	21.5000	-0.693%	257	1,543	-95.488%
2025-12-02	18.3900	21.6500	18.3900	21.6500	+24.568%	37	1,448	-95.520%
2025-12-01	15.4000	17.4600	13.8000	17.3800	-0.287%	138	1,433	-94.419%
2025-11-28	18.8000	20.0000	17.4300	17.4300	-3.702%	156	1,407	-94.435%
2025-11-26	16.5000	18.2000	15.4500	18.1000	+11.936%	36	1,502	-94.641%
2025-11-25	16.0000	16.4000	15.4000	16.1700	-6.532%	37	1,502	-94.001%
2025-11-24	15.3000	17.3000	15.0000	17.3000	+6.790%	69	1,496	-94.393%
2025-11-21	17.5000	17.6500	15.8000	16.2000	-9.244%	227	1,467	-94.012%
2025-11-20	19.5300	19.5300	16.9200	17.8500	-9.939%	110	1,414	-94.566%
2025-11-19	21.9300	21.9300	19.7000	19.8200	-17.071%	115	1,367	-95.106%
2025-11-18	22.5500	26.1000	22.4800	23.9000	+13.109%	46	1,334	-95.941%
2025-11-17	22.1500	22.8100	21.1300	21.1300	-8.528%	42	1,334	-95.409%
2025-11-14	22.8800	25.3000	22.0700	23.1000	-7.600%	241	1,333	-95.801%
2025-11-13	29.0500	29.0500	25.0000	25.0000	-13.941%	98	1,278	-96.120%
2025-11-12	32.4800	32.4800	28.9000	29.0500	-8.504%	49	1,296	-96.661%
2025-11-11	32.9000	34.0000	31.7500	31.7500	-10.311%	66	1,279	-96.945%
2025-11-10	39.2800	39.2800	35.1000	35.4000	-5.221%	62	1,298	-97.260%
2025-11-07	30.6200	37.3500	30.3500	37.3500	+7.174%	75	1,272	-97.403%
2025-11-06	38.4500	38.4500	34.8500	34.8500	-11.995%	1,074	1,263	-97.217%
2025-11-05	38.2000	39.6000	37.6500	39.6000	+2.857%	1,055	1,421	-97.551%
2025-11-04	40.8500	40.8500	37.3000	38.5000	-11.249%	286	608	-97.481%
2025-11-03	44.7000	44.7000	42.1100	43.3800	-2.517%	9	614	-97.764%
2025-10-31	43.7300	46.0000	42.5000	44.5000	+10.890%	18	614	-97.820%
2025-10-30	43.7800	45.6000	40.0000	40.1300	-15.391%	143	612	-97.583%
2025-10-29	49.0900	49.3000	47.1500	47.4300	-5.140%	86	634	-97.955%
2025-10-28	52.5000	52.5000	50.0000	50.0000	-6.977%	21	657	-98.060%
2025-10-27	54.4000	54.4000	52.5000	53.7500	+3.764%	23	685	-98.195%
2025-10-24	53.2200	53.2200	51.3300	51.8000	+2.880%	208	685	-98.127%
2025-10-23	50.2000	52.2400	50.2000	50.3500	+0.399%	176	587	-98.073%
2025-10-22	55.7500	55.7500	50.1500	50.1500	-14.420%	9	520	-98.066%
2025-10-21	58.4500	58.6000	58.4500	58.6000	+1.648%	6	521	-98.345%
2025-10-20	60.0000	60.0100	57.6500	57.6500	+2.271%	7	521	-98.317%
2025-10-17	50.8500	56.3700	50.8500	56.3700	+7.947%	59	518	-98.279%
2025-10-16	54.0000	54.0000	52.2200	52.2200	-7.641%	44	505	-98.142%
2025-10-15	58.5000	58.7700	56.5400	56.5400	-3.102%	33	504	-98.284%
2025-10-14	58.5000	62.4400	58.3500	58.3500	-8.970%	41	523	-98.338%
2025-10-13	59.7000	64.1000	56.9500	64.1000	+6.461%	41	531	-98.487%
2025-10-10	63.2500	63.2500	60.2100	60.2100	-8.842%	45	530	-98.389%
2025-10-09	66.3500	66.7000	65.9000	66.0500	-8.008%	10	537	-98.531%
2025-10-08	72.5300	72.5300	68.4100	71.8000	-3.130%	18	543	-98.649%
2025-10-07	78.4000	78.4000	72.8000	74.1200	-13.754%	13	533	-98.691%
2025-10-06	86.1500	88.8400	84.5300	85.9400	+1.849%	26	533	-98.871%
2025-10-03	78.0000	84.3800	78.0000	84.3800	+3.534%	5	544	-98.850%
2025-10-02	79.1800	81.5000	79.1800	81.5000	+13.573%	17	541	-98.810%
2025-10-01	71.0500	74.9200	71.0000	71.7600	+10.366%	69	552	-98.648%
2025-09-30	65.7500	65.7500	64.5000	65.0200	-1.485%	4	550	-98.508%
2025-09-29	62.5000	67.7000	62.5000	66.0000	+13.305%	15	552	-98.530%
2025-09-26	56.1500	58.3000	56.1500	58.2500	+3.832%	36	550	-98.335%
2025-09-25	59.0000	60.2700	55.4100	56.1000	-15.000%	26	529	-98.271%
2025-09-24	71.1500	72.0400	66.0000	66.0000	-3.012%	31	546	-98.530%
2025-09-23	73.0500	73.0500	68.0500	68.0500	-5.486%	10	541	-98.575%
2025-09-22	72.0500	72.0500	72.0000	72.0000	-3.936%	2	539	-98.653%
2025-09-19	74.8000	75.9000	74.5000	74.9500	-10.561%	15	538	-98.706%
2025-09-18	80.2500	83.8000	80.2500	83.8000	+18.563%	16	530	-98.842%
2025-09-16	67.5200	70.6800	67.5200	70.6800	+7.580%	5	530	-98.628%
2025-09-15	65.7500	66.2500	64.9500	65.7000	-6.477%	11	525	-98.524%
2025-09-12	70.0700	70.2500	70.0700	70.2500	+4.414%	2	523	-98.619%
2025-09-10	71.9200	71.9200	67.2800	67.2800	-2.493%	2	523	-98.558%
2025-09-09	68.6200	69.0000	68.3900	69.0000	-2.967%	14	524	-98.594%
2025-09-08	70.2000	71.1100	70.2000	71.1100	-5.815%	15	522	-98.636%
2025-09-05	72.1400	75.5000	71.4300	75.5000	+5.521%	17	507	-98.715%
2025-09-04	68.7300	71.5500	67.0500	71.5500	-12.477%	43	507	-98.644%
2025-09-02	81.7500	81.7500	81.7500	81.7500	+3.481%	1	542	-98.813%
2025-08-29	76.4000	79.0000	76.4000	79.0000	+0.637%	20	545	-98.772%
2025-08-28	80.7400	80.7400	78.5000	78.5000	-5.717%	7	545	-98.764%
2025-08-27	83.7500	84.2000	83.2600	83.2600	+0.072%	3	541	-98.835%
2025-08-26	83.2000	83.2000	83.2000	83.2000	-2.405%	1	540	-98.834%
2025-08-25	81.0900	85.2500	80.4000	85.2500	-6.030%	4	541	-98.862%
2025-08-22	84.0000	90.7200	84.0000	90.7200	+16.308%	70	543	-98.931%
2025-08-21	79.4000	79.4000	77.0000	78.0000	-2.524%	7	570	-98.756%
2025-08-20	79.7000	80.7000	72.7300	80.0200	+3.559%	90	570	-98.788%
2025-08-19	83.8300	83.8300	77.2700	77.2700	-15.330%	94	573	-98.745%
2025-08-18	93.3400	93.5800	90.6900	91.2600	-7.256%	72	523	-98.937%
2025-08-15	93.5500	98.4000	93.5500	98.4000	-3.529%	3	491	-99.014%
2025-08-14	103.4500	103.4500	97.4500	102.0000	-8.191%	21	491	-99.049%
2025-08-13	110.2500	111.4000	108.3000	111.1000	-4.265%	37	482	-99.127%
2025-08-12	116.0500	116.0500	116.0500	116.0500	-8.658%	2	458	-99.164%
2025-08-11	131.0000	131.0000	123.8400	127.0500	+9.620%	7	456	-99.237%
2025-08-08	115.9000	115.9000	115.9000	115.9000	-5.000%	1	454	-99.163%
2025-08-07	123.8000	123.8000	120.5000	122.0000	+14.019%	7	454	-99.205%
2025-08-06	107.0000	107.0000	107.0000	107.0000	+0.441%	1	456	-99.093%
2025-08-05	111.0000	111.0000	106.5300	106.5300	-4.500%	12	456	-99.089%
2025-08-04	103.5000	111.6500	103.5000	111.5500	+6.431%	13	454	-99.130%
2025-08-01	110.0000	110.7100	103.1000	104.8100	-15.065%	27	451	-99.075%
2025-07-30	123.3000	123.4000	123.3000	123.4000	+1.983%	2	446	-99.214%
2025-07-29	122.7000	122.7000	118.0900	121.0000	-5.291%	23	445	-99.198%
2025-07-28	130.9000	131.2200	127.0000	127.7600	+0.638%	10	429	-99.241%
2025-07-25	125.3200	126.9500	125.3200	126.9500	-5.515%	3	429	-99.236%
2025-07-24	131.6200	134.3600	131.6200	134.3600	+1.634%	3	428	-99.278%
2025-07-23	134.0700	134.0700	132.2000	132.2000	-4.376%	25	428	-99.266%
2025-07-22	137.4800	145.0500	137.4800	138.2500	-5.952%	10	440	-99.298%
2025-07-21	151.6500	151.6500	147.0000	147.0000	-0.776%	15	437	-99.340%
2025-07-18	152.9500	152.9500	146.0500	148.1500	-12.827%	14	437	-99.345%
2025-07-16	169.9500	169.9500	169.9500	169.9500	+1.131%	1	435	-99.429%
2025-07-15	166.1500	168.0500	166.1500	168.0500	+3.130%	10	436	-99.423%
2025-07-14	170.1800	173.3900	162.9500	162.9500	+2.710%	26	446	-99.405%
2025-07-11	156.0000	158.6500	156.0000	158.6500	+8.065%	2	438	-99.389%
2025-07-10	142.2200	146.8100	142.2200	146.8100	+0.452%	38	439	-99.339%
2025-07-09	136.5600	146.1500	135.2500	146.1500	+11.006%	4	471	-99.336%
2025-07-08	136.0000	136.0000	131.5800	131.6600	-1.790%	4	471	-99.263%
2025-07-07	135.1800	135.1800	134.0600	134.0600	-6.487%	40	472	-99.276%
2025-07-03	142.2500	143.3600	142.2500	143.3600	+3.018%	11	496	-99.323%
2025-07-02	132.1900	139.1600	132.0400	139.1600	+12.425%	3	496	-99.303%
2025-07-01	124.1500	124.1500	123.7800	123.7800	-10.402%	11	495	-99.216%
2025-06-30	129.1200	138.3400	129.1200	138.1500	+9.530%	50	495	-99.298%
2025-06-27	126.8000	133.3900	125.8000	126.1300	+0.928%	26	479	-99.231%
2025-06-26	127.2700	127.2700	124.9700	124.9700	-3.311%	4	461	-99.224%
2025-06-25	125.1700	129.2500	124.7000	129.2500	+3.152%	7	459	-99.250%
2025-06-24	125.3000	125.3000	125.3000	125.3000	+6.322%	3	453	-99.226%
2025-06-23	116.2500	120.1000	114.6500	117.8500	-2.296%	11	456	-99.177%
2025-06-20	124.6300	126.0000	120.6200	120.6200	-2.726%	156	459	-99.196%
2025-06-17	130.4300	130.4300	124.0000	124.0000	-5.660%	26	521	-99.218%
2025-06-16	136.0900	136.0900	130.7500	131.4400	+0.914%	26	496	-99.262%
2025-06-13	130.0300	133.5300	130.0300	130.2500	-3.519%	12	490	-99.255%
2025-06-12	135.5000	137.2500	134.9500	135.0000	+0.171%	10	492	-99.281%
2025-06-11	140.0000	141.8500	134.7700	134.7700	-5.425%	70	485	-99.280%
2025-06-10	141.4500	143.2500	139.6500	142.5000	-0.731%	48	479	-99.319%
2025-06-09	137.5000	144.8000	137.5000	143.5500	+5.011%	21	460	-99.324%
2025-06-06	136.7000	136.7000	136.7000	136.7000	-1.442%	2	471	-99.290%
2025-06-04	139.5400	139.5400	138.7000	138.7000	-3.781%	4	471	-99.301%
2025-06-03	143.5600	144.1500	143.5600	144.1500	+9.578%	3	468	-99.327%
2025-06-02	133.6700	133.6700	131.5500	131.5500	+1.779%	3	466	-99.263%
2025-05-30	128.2200	130.5200	126.8500	129.2500	-1.711%	122	465	-99.250%
2025-05-29	131.5100	131.9500	131.1400	131.5000	+1.450%	22	462	-99.262%
2025-05-28	129.0000	129.7900	127.8600	129.6200	-3.878%	76	460	-99.252%
2025-05-27	144.6400	144.6400	133.8200	134.8500	-5.995%	76	448	-99.281%
2025-05-23	145.0000	145.0000	142.0400	143.4500	-8.485%	6	417	-99.324%
2025-05-22	160.0200	161.0000	156.7500	156.7500	-1.595%	26	417	-99.381%
2025-05-21	171.2600	173.1100	156.0500	159.2900	-6.013%	11	433	-99.391%
2025-05-20	169.4800	169.4800	169.4800	169.4800	-0.796%	1	434	-99.428%
2025-05-19	163.0000	172.5000	163.0000	170.8400	+0.773%	5	435	-99.432%
2025-05-16	162.9000	169.5300	162.9000	169.5300	+2.983%	12	433	-99.428%
2025-05-15	175.9400	175.9400	164.6200	164.6200	-8.949%	49	430	-99.411%
2025-05-14	180.8000	180.8000	180.8000	180.8000	-3.650%	2	399	-99.463%
2025-05-13	180.8000	187.6500	180.8000	187.6500	+3.195%	40	399	-99.483%
2025-05-12	192.0000	192.0000	181.8400	181.8400	-4.666%	15	404	-99.467%
2025-05-09	195.1000	197.1000	190.7400	190.7400	-0.386%	18	394	-99.491%
2025-05-08	184.9300	193.5800	181.9500	191.4800	+11.911%	44	398	-99.493%
2025-05-07	173.5500	173.5500	171.0000	171.1000	-0.058%	32	400	-99.433%
2025-05-05	162.7000	171.2000	162.7000	171.2000	-1.835%	3	400	-99.433%
2025-05-02	173.4400	174.7300	173.2500	174.4000	+2.970%	64	400	-99.444%
2025-05-01	173.0100	173.9200	169.3700	169.3700	+2.406%	81	421	-99.427%
2025-04-30	159.2000	166.4900	159.2000	165.3900	-1.495%	6	399	-99.414%
2025-04-29	162.0000	167.9000	162.0000	167.9000	+6.266%	4	399	-99.422%
2025-04-25	157.0000	159.1300	157.0000	158.0000	+10.994%	28	400	-99.386%
2025-04-24	144.2100	144.2100	142.3500	142.3500	-1.043%	3	401	-99.319%
2025-04-22	138.6500	143.8500	138.6500	143.8500	+16.572%	3	399	-99.326%
2025-04-21	129.5000	129.5000	120.7300	123.4000	+2.085%	35	402	-99.214%
2025-04-17	116.1300	120.8800	116.1300	120.8800	+4.631%	28	408	-99.198%
2025-04-15	118.2900	118.2900	115.5300	115.5300	-3.516%	6	408	-99.160%
2025-04-14	114.6400	119.7400	114.6400	119.7400	+5.072%	8	412	-99.190%
2025-04-11	100.2000	114.0000	100.2000	113.9600	+11.725%	96	411	-99.149%
2025-04-10	102.0000	102.0000	102.0000	102.0000	-5.721%	1	442	-99.049%
2025-04-09	83.9500	111.0000	83.9500	108.1900	+35.238%	46	443	-99.103%
2025-04-08	84.0000	84.0000	79.7700	80.0000	-14.894%	3	485	-98.788%
2025-04-07	89.5000	100.3400	85.0400	94.0000	-12.607%	176	484	-98.968%
2025-04-04	97.2100	107.5600	93.6000	107.5600	+12.782%	80	491	-99.098%
2025-04-03	103.0000	103.6300	94.0000	95.3700	-14.166%	313	486	-98.983%
2025-04-01	102.7500	111.1100	101.0000	111.1100	+10.010%	92	560	-99.127%
2025-03-31	97.2800	102.5300	91.6600	101.0000	+0.248%	156	525	-99.040%
2025-03-28	118.1500	118.1500	100.7500	100.7500	-18.684%	296	527	-99.037%
2025-03-27	124.5900	124.5900	120.7600	123.9000	-2.602%	17	439	-99.217%
2025-03-26	127.2200	127.2200	127.2100	127.2100	-5.756%	5	439	-99.237%
2025-03-25	134.9800	135.0100	132.1500	134.9800	+1.803%	60	439	-99.281%
2025-03-24	120.8900	132.5900	120.8900	132.5900	+13.811%	25	479	-99.268%
2025-03-19	110.0800	116.5000	109.5500	116.5000	+8.312%	37	458	-99.167%
2025-03-17	106.0000	108.0000	106.0000	107.5600	-1.772%	13	434	-99.098%
2025-03-14	100.0000	109.5000	100.0000	109.5000	+25.848%	6	427	-99.114%
2025-03-13	88.4000	92.5000	87.0100	87.0100	-8.343%	29	398	-98.885%
2025-03-12	93.4200	95.5500	93.3400	94.9300	+19.695%	23	398	-98.978%
2025-03-10	88.3000	90.9500	79.3100	79.3100	-31.035%	5	398	-98.777%
2025-03-07	115.0000	115.0000	115.0000	115.0000	-7.071%	50	397	-99.157%
2025-03-06	111.3000	125.7000	111.3000	123.7500	+12.695%	7	372	-99.216%
2025-03-05	109.8100	109.8100	109.8100	109.8100	+2.225%	1	376	-99.117%
2025-03-04	86.0800	107.4200	77.6500	107.4200	+22.696%	12	377	-99.097%
2025-03-03	101.5000	101.5000	87.5500	87.5500	+9.438%	7	371	-98.892%
2025-02-28	74.2500	80.0000	74.2500	80.0000	+4.371%	46	372	-98.788%
2025-02-27	82.1700	82.1800	75.8800	76.6500	-5.487%	98	382	-98.735%
2025-02-26	78.5000	83.2600	78.0000	81.1000	+0.683%	81	351	-98.804%
2025-02-25	87.8900	87.8900	78.2000	80.5500	-18.923%	92	303	-98.796%
2025-02-24	105.1000	105.1000	98.0000	99.3500	-16.456%	15	302	-99.024%
2025-02-19	124.5000	124.5000	118.3700	118.9200	-1.270%	21	291	-99.184%
2025-02-18	121.5000	121.5000	120.4500	120.4500	-7.630%	2	287	-99.195%
2025-02-14	129.7500	130.4000	129.7500	130.4000	+8.667%	6	289	-99.256%
2025-02-13	116.0000	120.0000	116.0000	120.0000	+2.477%	2	289	-99.192%
2025-02-12	115.5200	117.1000	115.5200	117.1000	-1.489%	48	287	-99.172%
2025-02-11	129.3300	129.3300	118.8700	118.8700	-8.017%	12	252	-99.184%
2025-02-10	129.2300	129.2300	129.2300	129.2300	-3.531%	1	242	-99.249%
2025-02-07	136.7100	137.3000	133.9500	133.9600	+0.135%	84	241	-99.276%
2025-02-06	133.7800	133.7800	133.7800	133.7800	-2.407%	20	234	-99.275%
2025-02-05	137.0800	137.0800	137.0800	137.0800	-6.583%	1	214	-99.292%
2025-02-04	146.5000	146.7400	146.5000	146.7400	+1.550%	130	215	-99.339%
2025-02-03	124.9500	148.1100	124.9500	144.5000	+1.155%	76	254	-99.329%
2025-01-28	147.2000	147.8500	142.8500	142.8500	-4.678%	3	273	-99.321%
2025-01-27	145.1100	150.4800	134.8500	149.8600	-10.301%	14	272	-99.353%
2025-01-24	169.0000	169.0000	167.0700	167.0700	-3.872%	12	272	-99.419%
2025-01-23	175.2700	175.2800	173.8000	173.8000	-1.042%	17	278	-99.442%
2025-01-22	175.6300	175.6300	175.6300	175.6300	-2.482%	5	279	-99.448%
2025-01-21	194.2500	194.2500	180.1000	180.1000	-7.788%	2	262	-99.461%
2025-01-17	185.5700	198.6000	184.2500	195.3100	+15.377%	88	262	-99.503%
2025-01-15	163.0000	169.2800	163.0000	169.2800	+9.213%	4	262	-99.427%
2025-01-14	150.8400	155.0000	150.8400	155.0000	+15.113%	12	261	-99.374%
2025-01-13	128.0500	134.6500	128.0500	134.6500	-6.036%	22	251	-99.280%
2025-01-10	141.2300	143.3000	141.2300	143.3000	-4.467%	46	268	-99.323%
2025-01-08	151.6000	151.6000	148.6200	150.0000	-2.597%	10	244	-99.353%
2025-01-07	160.3900	160.3900	154.0000	154.0000	-15.939%	4	244	-99.370%
2025-01-06	157.0000	183.2000	155.4700	183.2000	+48.677%	9	248	-99.471%
2025-01-02	121.1500	123.2200	121.1500	123.2200	+5.678%	2	244	-99.213%
2024-12-31	116.4200	116.6000	116.4200	116.6000	-11.445%	2	243	-99.168%
2024-12-30	134.2800	134.2800	126.8000	131.6700	-7.923%	185	243	-99.263%
2024-12-27	146.2000	146.2000	143.0000	143.0000	-9.108%	4	95	-99.322%
2024-12-26	165.4000	165.4000	157.1500	157.3300	-6.100%	15	95	-99.383%
2024-12-24	165.9800	167.8500	165.9800	167.5500	+1.897%	3	98	-99.421%
2024-12-23	166.0500	166.0500	164.4300	164.4300	-6.574%	2	98	-99.410%
2024-12-20	150.0000	176.0000	150.0000	176.0000	+15.729%	7	97	-99.449%
2024-12-19	171.0700	171.0700	150.7500	152.0800	-10.541%	21	96	-99.362%
2024-12-18	196.1200	196.1200	163.3600	170.0000	-13.649%	49	102	-99.429%
2024-12-17	204.5500	205.9700	195.0000	196.8700	-8.433%	22	103	-99.507%
2024-12-16	223.8500	227.7500	215.0000	215.0000	-0.693%	3	96	-99.549%
2024-12-13	211.5100	216.5000	206.8000	216.5000	+5.610%	16	94	-99.552%
2024-12-12	221.3000	223.0000	205.0000	205.0000	-9.416%	13	89	-99.527%
2024-12-11	218.9100	228.1000	215.5200	226.3100	+13.787%	103	83	-99.571%
2024-12-10	192.9900	198.8900	192.9900	198.8900	-2.145%	3	42	-99.512%
2024-12-09	207.1000	209.2400	203.2500	203.2500	-8.446%	3	42	-99.523%
2024-12-06	223.7400	225.2000	222.0000	222.0000	-0.045%	10	42	-99.563%
2024-12-05	246.0000	246.0000	222.0500	222.1000	-6.779%	9	41	-99.563%
2024-12-04	203.3500	238.2500	203.3500	238.2500	+9.565%	7	36	-99.593%