Dark

MSTR20261218C500
MSTR Dec 18 2026 500.00 Call (MSTR261218C00500000)
option OPRA

EOD

Jul 1, 2026

0.7000+7.692%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.8000	0.7000	0.7000	+7.692%	4	2,605	0.000%
2026-06-30	0.4300	0.6500	0.4300	0.6500	+18.182%	33	2,603	+7.692%
2026-06-29	0.5000	0.6000	0.5000	0.5500	-8.333%	17	2,581	+27.273%
2026-06-26	0.7700	0.7700	0.5500	0.6000	-14.286%	19	2,564	+16.667%
2026-06-25	0.8300	0.8600	0.7000	0.7000	-17.647%	33	2,571	0.000%
2026-06-24	0.9500	1.1200	0.8500	0.8500	-15.000%	81	2,552	-17.647%
2026-06-23	1.0000	1.1100	0.9900	1.0000	-10.714%	16	2,531	-30.000%
2026-06-22	1.3000	1.3000	1.0900	1.1200	-6.667%	30	2,545	-37.500%
2026-06-18	1.4200	1.4200	1.1500	1.2000	-18.919%	23	2,529	-41.667%
2026-06-17	1.4600	1.5500	1.4000	1.4800	+1.370%	19	2,529	-52.703%
2026-06-16	1.4600	1.4600	1.4600	1.4600	-18.436%	5	2,529	-52.055%
2026-06-15	1.8300	1.8600	1.7900	1.7900	+10.494%	51	2,529	-60.894%
2026-06-12	1.4000	1.6200	1.2200	1.6200	+18.248%	31	2,534	-56.790%
2026-06-11	1.4600	1.4700	1.3500	1.3700	-11.039%	37	2,529	-48.905%
2026-06-10	1.7100	1.8200	1.3900	1.5400	-4.938%	33	2,525	-54.545%
2026-06-09	1.7700	1.7700	1.5000	1.6200	-19.403%	21	2,527	-56.790%
2026-06-08	2.0700	2.0700	2.0000	2.0100	+3.608%	33	2,543	-65.174%
2026-06-05	2.0700	2.0700	1.8600	1.9400	-12.217%	38	2,512	-63.918%
2026-06-04	2.1300	2.2100	2.1000	2.2100	+2.315%	57	2,487	-68.326%
2026-06-03	2.5100	2.5600	2.0400	2.1600	-13.600%	42	2,470	-67.593%
2026-06-02	2.6000	2.6000	2.2000	2.5000	-16.667%	19	2,480	-72.000%
2026-06-01	2.6400	3.1000	2.6400	3.0000	-13.043%	84	2,489	-76.667%
2026-05-29	3.4500	3.4500	3.4500	3.4500	+15.772%	1	2,451	-79.710%
2026-05-28	2.5000	2.9800	2.3000	2.9800	+4.196%	21	2,452	-76.510%
2026-05-27	3.1000	3.1500	2.8300	2.8600	-14.371%	31	2,458	-75.524%
2026-05-26	3.3600	3.3600	3.0000	3.3400	+3.727%	26	2,460	-79.042%
2026-05-22	3.3400	3.6000	3.0700	3.2200	-5.294%	26	2,458	-78.261%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-8.356%	6	2,452	-79.412%
2026-05-20	3.7000	3.8200	3.6000	3.7100	-4.872%	102	2,452	-81.132%
2026-05-19	3.8000	3.9000	3.8000	3.9000	-1.015%	148	2,465	-82.051%
2026-05-18	4.1500	4.4000	3.9400	3.9400	-20.724%	69	2,465	-82.234%
2026-05-15	5.3400	5.3400	4.8100	4.9700	-18.525%	15	2,465	-85.915%
2026-05-14	5.5500	6.8200	5.5500	6.1000	+24.490%	47	2,434	-88.525%
2026-05-13	5.0000	5.0100	4.8800	4.9000	-5.769%	50	2,437	-85.714%
2026-05-12	6.2000	6.9000	5.2000	5.2000	-21.212%	33	2,437	-86.538%
2026-05-11	5.3500	6.6000	5.1500	6.6000	+23.364%	146	2,437	-89.394%
2026-05-08	4.5500	5.3500	4.5500	5.3500	+17.841%	23	2,509	-86.916%
2026-05-07	4.6000	4.6000	4.5400	4.5400	-15.926%	2	2,510	-84.581%
2026-05-06	5.6000	5.6000	5.0000	5.4000	-11.184%	32	2,511	-87.037%
2026-05-05	6.1500	6.2000	6.0800	6.0800	+6.294%	4	2,521	-88.487%
2026-05-04	5.3900	5.7200	5.2500	5.7200	+13.043%	31	2,523	-87.762%
2026-05-01	4.3000	5.3000	4.3000	5.0600	+29.744%	320	2,257	-86.166%
2026-04-30	3.7500	3.9000	3.6000	3.9000	+16.418%	164	2,257	-82.051%
2026-04-29	3.7500	3.7500	3.3500	3.3500	-20.238%	79	2,393	-79.104%
2026-04-28	4.4500	4.4500	4.0000	4.2000	-9.677%	14	2,343	-83.333%
2026-04-27	4.7000	4.7000	4.6500	4.6500	-2.516%	38	2,342	-84.946%
2026-04-24	5.1600	5.1600	4.6900	4.7700	-10.000%	37	2,308	-85.325%
2026-04-23	5.8000	5.8000	5.0000	5.3000	-12.106%	27	2,275	-86.792%
2026-04-22	5.1000	6.4500	5.1000	6.0300	+38.621%	133	2,296	-88.391%
2026-04-21	4.6500	5.0000	4.2500	4.3500	-5.435%	28	2,290	-83.908%
2026-04-20	4.3000	4.7100	4.0000	4.6000	+3.371%	6	2,290	-84.783%
2026-04-17	3.2000	5.0100	3.2000	4.4500	+112.919%	77	2,290	-84.270%
2026-04-16	2.1500	2.3100	2.0900	2.0900	-5.000%	28	2,272	-66.507%
2026-04-15	2.0000	2.2000	1.9400	2.2000	+13.990%	103	2,270	-68.182%
2026-04-14	2.0400	2.0400	1.9300	1.9300	+27.815%	92	2,314	-63.731%
2026-04-13	1.4800	1.7500	1.4800	1.5100	-1.948%	70	2,317	-53.642%
2026-04-10	1.5600	1.5600	1.5400	1.5400	-0.645%	6	2,323	-54.545%
2026-04-09	1.6000	1.6100	1.5500	1.5500	-0.641%	36	2,318	-54.839%
2026-04-08	1.6500	1.6500	1.5300	1.5600	+0.645%	280	2,295	-55.128%
2026-04-07	1.6800	1.6800	1.5500	1.5500	-10.405%	19	2,272	-54.839%
2026-04-06	1.7300	1.7500	1.7200	1.7300	+7.453%	21	2,253	-59.538%
2026-04-02	1.5900	1.7100	1.5900	1.6100	-9.040%	4	2,254	-56.522%
2026-04-01	1.8500	1.9800	1.7000	1.7700	-1.667%	104	2,254	-60.452%
2026-03-31	1.8400	1.8400	1.6100	1.8000	-5.263%	52	2,157	-61.111%
2026-03-30	1.9900	1.9900	1.9000	1.9000	-4.040%	22	2,134	-63.158%
2026-03-27	2.2600	2.2600	1.9800	1.9800	-12.000%	13	2,112	-64.646%
2026-03-26	2.3200	2.3200	2.2500	2.2500	-8.537%	36	2,100	-68.889%
2026-03-25	2.5000	2.5000	2.4600	2.4600	+0.408%	34	2,065	-71.545%
2026-03-24	2.5000	2.5000	2.3000	2.4500	+2.083%	17	2,062	-71.429%
2026-03-23	2.5000	2.5900	2.4000	2.4000	-8.397%	32	2,071	-70.833%
2026-03-20	2.6100	2.6200	2.5500	2.6200	-2.963%	56	2,079	-73.282%
2026-03-19	2.5800	2.7000	2.5800	2.7000	-6.897%	96	2,049	-74.074%
2026-03-18	3.1000	3.1000	2.9000	2.9000	-15.942%	46	2,127	-75.862%
2026-03-17	3.2500	3.4500	3.2000	3.4500	+4.545%	20	2,123	-79.710%
2026-03-16	3.4500	3.4500	3.0000	3.3000	+1.852%	27	2,132	-78.788%
2026-03-13	3.7500	3.7500	3.2400	3.2400	+4.854%	44	2,128	-78.395%
2026-03-12	3.0900	3.0900	3.0900	3.0900	+3.344%	2	2,109	-77.346%
2026-03-11	3.2000	3.2000	2.9900	2.9900	-5.079%	47	2,108	-76.589%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-7.353%	80	2,123	-77.778%
2026-03-09	3.4000	3.4000	3.2500	3.4000	+6.918%	6	2,043	-79.412%
2026-03-06	3.1600	3.2500	3.1000	3.1800	-14.054%	43	2,046	-77.987%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-13.953%	1	2,031	-81.081%
2026-03-04	4.3000	4.6000	4.3000	4.3000	+19.444%	123	2,030	-83.721%
2026-03-03	3.7000	3.7000	3.4200	3.6000	-10.000%	91	2,060	-80.556%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+17.647%	1	1,983	-82.500%
2026-02-27	3.6000	3.6000	3.4000	3.4000	-5.556%	12	1,983	-79.412%
2026-02-26	3.7400	3.8800	3.5500	3.6000	-11.111%	136	1,991	-80.556%
2026-02-25	3.8000	4.0500	3.8000	4.0500	+30.645%	12	1,946	-82.716%
2026-02-24	3.0000	3.1000	2.9500	3.1000	0.000%	34	1,946	-77.419%
2026-02-23	3.2800	3.3600	3.1000	3.1000	-16.667%	221	1,916	-77.419%
2026-02-20	3.7200	3.7200	3.7200	3.7200	+3.333%	1	1,908	-81.183%
2026-02-19	3.2400	3.6000	3.2400	3.6000	+10.769%	16	1,908	-80.556%
2026-02-18	3.7200	3.7200	3.2500	3.2500	-16.667%	16	1,915	-78.462%
2026-02-17	3.8500	3.9000	3.6700	3.9000	-9.302%	4	1,911	-82.051%
2026-02-13	3.8500	4.3500	3.8500	4.3000	+19.444%	31	1,889	-83.721%
2026-02-12	3.4500	3.6000	3.4500	3.6000	+2.273%	20	1,889	-80.556%
2026-02-11	4.2500	4.2500	3.5200	3.5200	-15.181%	67	1,870	-80.114%
2026-02-10	4.4000	4.7200	4.1500	4.1500	-7.778%	70	1,878	-83.133%
2026-02-09	4.1000	4.5000	4.0400	4.5000	-6.250%	31	1,818	-84.444%
2026-02-06	4.1000	4.9000	4.1000	4.8000	+42.433%	112	1,810	-85.417%
2026-02-05	3.9700	4.0000	3.3700	3.3700	-27.214%	336	1,861	-79.228%
2026-02-04	4.5500	4.7000	4.5000	4.6300	-5.510%	43	1,640	-84.881%
2026-02-03	4.9500	5.0000	4.5000	4.9000	-9.259%	145	1,656	-85.714%
2026-02-02	5.3000	5.7700	5.1400	5.4000	+2.857%	80	1,575	-87.037%
2026-01-30	5.0000	5.2500	4.9900	5.2500	+9.148%	80	1,547	-86.667%
2026-01-29	6.4000	6.4000	4.8100	4.8100	-27.994%	81	1,528	-85.447%
2026-01-28	7.5500	7.5500	6.5500	6.6800	-3.188%	33	1,477	-89.521%
2026-01-27	7.0000	7.0000	6.9000	6.9000	-3.497%	5	1,454	-89.855%
2026-01-26	7.2500	7.2500	7.1500	7.1500	-12.270%	6	1,451	-90.210%
2026-01-23	7.0000	8.1500	7.0000	8.1500	+11.644%	7	1,448	-91.411%
2026-01-22	7.3000	7.3000	7.3000	7.3000	-7.006%	10	1,447	-90.411%
2026-01-21	7.6400	7.8500	6.9500	7.8500	+1.290%	50	1,457	-91.083%
2026-01-20	7.8000	7.8500	7.4700	7.7500	-11.124%	7	1,433	-90.968%
2026-01-16	8.7200	8.7200	8.7200	8.7200	-5.730%	2	1,433	-91.972%
2026-01-15	9.5000	10.0000	9.2500	9.2500	-12.900%	14	1,433	-92.432%
2026-01-14	10.3300	12.0000	10.3300	10.6200	+18.000%	22	1,422	-93.409%
2026-01-13	7.5500	9.0000	7.5500	9.0000	+25.000%	20	1,422	-92.222%
2026-01-12	7.2200	7.3500	7.1500	7.2000	+4.348%	7	1,416	-90.278%
2026-01-09	7.4500	7.4500	6.8300	6.9000	-10.622%	25	1,416	-89.855%
2026-01-08	7.5000	7.9400	7.5000	7.7200	+3.624%	103	1,407	-90.933%
2026-01-07	7.7600	8.4500	7.4500	7.4500	+4.196%	84	1,345	-90.604%
2026-01-06	7.9300	7.9300	6.7500	7.1500	-7.742%	10	1,330	-90.210%
2026-01-05	7.7000	7.8200	7.2500	7.7500	+6.897%	61	1,329	-90.968%
2026-01-02	6.4900	7.2500	6.4900	7.2500	+16.000%	12	1,319	-90.345%
2025-12-31	6.6000	6.6500	6.2500	6.2500	-8.759%	30	1,301	-88.800%
2025-12-30	7.1000	7.1000	6.8500	6.8500	-2.975%	30	1,301	-89.781%
2025-12-29	7.6400	7.6400	7.0600	7.0600	-3.288%	22	1,299	-90.085%
2025-12-26	6.8600	7.3000	6.6000	7.3000	+5.187%	39	1,312	-90.411%
2025-12-23	7.2400	7.4000	6.9000	6.9400	-12.704%	12	1,311	-89.914%
2025-12-22	8.7500	8.7500	7.8000	7.9500	-6.471%	37	1,312	-91.195%
2025-12-19	8.4500	9.0600	8.4000	8.5000	+6.250%	61	1,297	-91.765%
2025-12-18	8.9300	8.9300	8.0000	8.0000	-8.152%	6	1,303	-91.250%
2025-12-17	9.7000	9.7000	8.7100	8.7100	-7.340%	23	1,298	-91.963%
2025-12-16	9.9100	10.0900	9.4000	9.4000	+5.618%	11	1,297	-92.553%
2025-12-15	10.5000	10.5000	8.9000	8.9000	-19.091%	6	1,296	-92.135%
2025-12-12	11.4400	11.8000	11.0000	11.0000	-4.348%	19	1,297	-93.636%
2025-12-11	11.8000	12.3000	11.5000	11.5000	-15.441%	24	1,295	-93.913%
2025-12-10	13.7700	13.7700	13.0000	13.6000	-8.418%	15	1,311	-94.853%
2025-12-09	14.0000	15.8500	14.0000	14.8500	+13.968%	10	1,308	-95.286%
2025-12-08	13.4000	13.4500	12.5500	13.0300	+0.231%	30	1,310	-94.628%
2025-12-05	13.8000	13.8500	12.8400	13.0000	-7.143%	192	1,310	-94.615%
2025-12-04	15.5000	15.5000	14.0000	14.0000	-6.040%	80	1,139	-95.000%
2025-12-03	13.9000	15.0000	13.4600	14.9000	+8.364%	22	1,214	-95.302%
2025-12-02	13.2500	14.5700	13.2500	13.7500	+16.723%	18	1,210	-94.909%
2025-12-01	10.3000	11.7800	9.9000	11.7800	-5.382%	13	1,202	-94.058%
2025-11-28	12.9000	12.9000	12.3100	12.4500	+4.798%	12	1,199	-94.378%
2025-11-26	11.3100	12.6500	10.8000	11.8800	+12.607%	34	1,203	-94.108%
2025-11-25	10.9600	11.0000	10.5500	10.5500	-9.442%	14	1,203	-93.365%
2025-11-24	10.9000	11.6500	10.1700	11.6500	+7.870%	57	1,197	-93.991%
2025-11-21	10.8500	12.0000	10.8000	10.8000	-10.596%	48	1,193	-93.519%
2025-11-20	14.2000	14.2000	11.3000	12.0800	-11.372%	104	1,192	-94.205%
2025-11-19	15.6000	15.6000	13.5700	13.6300	-17.494%	151	1,178	-94.864%
2025-11-18	16.6600	17.4000	16.0000	16.5200	+13.151%	68	1,266	-95.763%
2025-11-17	15.7500	15.7500	14.2000	14.6000	-6.769%	53	1,239	-95.205%
2025-11-14	15.9000	17.2000	14.9000	15.6600	-8.421%	166	1,219	-95.530%
2025-11-13	20.6000	20.6000	17.1000	17.1000	-14.585%	10	1,155	-95.906%
2025-11-12	21.0000	21.2000	20.0200	20.0200	-10.465%	34	1,150	-96.503%
2025-11-11	23.5000	23.9000	22.3000	22.3600	-9.032%	124	1,135	-96.869%
2025-11-10	26.0000	26.0000	23.3000	24.5800	-5.279%	124	1,078	-97.152%
2025-11-07	21.7500	25.9500	21.7500	25.9500	+2.448%	42	962	-97.303%
2025-11-06	26.7000	26.7000	24.5000	25.3300	-6.875%	11	949	-97.236%
2025-11-05	26.7000	27.2000	26.3700	27.2000	+3.501%	8	945	-97.426%
2025-11-04	26.9000	27.2700	25.7500	26.2800	-12.546%	28	945	-97.336%
2025-11-03	29.4000	30.2400	28.9500	30.0500	+0.067%	13	941	-97.671%
2025-10-31	29.9700	32.2000	29.5500	30.0300	+7.250%	26	941	-97.669%
2025-10-30	31.3200	31.3200	27.8000	28.0000	-16.815%	23	947	-97.500%
2025-10-29	33.8000	34.0000	32.9000	33.6600	-4.375%	20	931	-97.920%
2025-10-28	36.7500	36.7500	35.0100	35.2000	-5.503%	8	933	-98.011%
2025-10-27	37.4000	37.4000	35.7000	37.2500	+6.125%	23	931	-98.121%
2025-10-24	35.8000	35.9700	34.5000	35.1000	-0.567%	18	931	-98.006%
2025-10-23	35.1000	35.3000	35.0000	35.3000	+2.023%	5	921	-98.017%
2025-10-22	38.4000	38.4000	33.9000	34.6000	-13.716%	9	924	-97.977%
2025-10-21	37.0200	40.6000	37.0200	40.1000	+3.484%	18	923	-98.254%
2025-10-20	38.9000	38.9000	38.7500	38.7500	+9.773%	2	909	-98.194%
2025-10-17	35.0000	35.3000	35.0000	35.3000	-6.440%	10	909	-98.017%
2025-10-16	37.7300	37.7300	37.7300	37.7300	-2.000%	1	901	-98.145%
2025-10-15	40.0500	42.1800	38.3200	38.5000	-3.750%	10	900	-98.182%
2025-10-14	40.0300	42.5200	39.9200	40.0000	-8.925%	61	900	-98.250%
2025-10-13	40.6500	43.9300	40.6500	43.9200	+5.831%	77	907	-98.406%
2025-10-10	44.0000	44.0000	40.8000	41.5000	-8.389%	15	911	-98.313%
2025-10-09	47.4000	47.4000	44.9000	45.3000	-5.031%	30	911	-98.455%
2025-10-08	49.3000	49.3000	47.7000	47.7000	-4.485%	19	909	-98.532%
2025-10-07	55.1700	55.1700	49.5500	49.9400	-15.628%	17	885	-98.598%
2025-10-06	60.3600	60.3600	59.1900	59.1900	+5.470%	4	885	-98.817%
2025-10-03	55.1500	56.4500	55.1500	56.1200	+4.215%	8	886	-98.753%
2025-10-02	55.0000	55.0000	52.7700	53.8500	+5.858%	21	885	-98.700%
2025-10-01	51.5000	51.5000	50.6500	50.8700	+16.755%	17	881	-98.624%
2025-09-30	43.7300	43.7300	42.7000	43.5700	-4.179%	35	882	-98.393%
2025-09-29	41.6500	45.6500	41.6500	45.4700	+13.675%	16	865	-98.461%
2025-09-26	38.3500	40.7000	38.3500	40.0000	+2.564%	29	860	-98.250%
2025-09-25	40.0000	41.1000	37.1500	39.0000	-17.109%	403	852	-98.205%
2025-09-24	46.3100	47.0500	46.3100	47.0500	+0.642%	6	718	-98.512%
2025-09-23	49.0600	49.4400	45.7400	46.7500	-5.556%	119	714	-98.503%
2025-09-22	47.8000	51.3500	47.8000	49.5000	-2.941%	34	670	-98.586%
2025-09-19	53.0000	53.0000	51.0000	51.0000	-7.306%	10	659	-98.627%
2025-09-18	51.0000	57.8000	51.0000	55.0200	+19.091%	27	659	-98.728%
2025-09-17	48.3500	48.5500	44.0000	46.2000	-5.133%	25	649	-98.485%
2025-09-16	45.9000	48.7000	45.3000	48.7000	+9.487%	59	650	-98.563%
2025-09-15	45.9000	45.9000	44.4000	44.4800	-7.794%	10	616	-98.426%
2025-09-12	47.8100	48.2400	47.5000	48.2400	+6.256%	6	613	-98.549%
2025-09-11	46.0000	47.2500	45.4000	45.4000	-2.366%	28	612	-98.458%
2025-09-10	51.0000	51.0300	46.4000	46.5000	-2.188%	26	586	-98.495%
2025-09-09	48.4400	48.4400	47.5400	47.5400	-4.076%	2	564	-98.528%
2025-09-08	48.4800	49.6000	48.2500	49.5600	-7.104%	5	565	-98.588%
2025-09-05	52.5000	53.3700	48.0000	53.3500	+11.728%	26	564	-98.688%
2025-09-04	50.0000	50.0000	47.2500	47.7500	-6.004%	26	572	-98.534%
2025-09-03	54.9000	55.4000	50.8000	50.8000	-8.797%	25	573	-98.622%
2025-09-02	56.6900	58.8900	55.1900	55.7000	+3.282%	87	578	-98.743%
2025-08-29	54.5800	55.0000	53.6000	53.9300	-2.548%	56	524	-98.702%
2025-08-28	56.5900	57.1900	55.3100	55.3400	-4.173%	9	524	-98.735%
2025-08-27	59.4900	60.1000	57.7500	57.7500	-0.431%	76	515	-98.788%
2025-08-26	58.5000	58.5000	57.8700	58.0000	-3.010%	17	508	-98.793%
2025-08-25	57.2000	59.8000	57.2000	59.8000	-5.155%	2	508	-98.829%
2025-08-22	53.1100	63.0500	53.1100	63.0500	+17.675%	41	508	-98.890%
2025-08-21	56.1400	56.1400	53.5800	53.5800	-12.422%	19	507	-98.694%
2025-08-20	53.9500	61.1800	51.2500	61.1800	+12.257%	62	516	-98.856%
2025-08-19	60.9500	60.9500	53.6000	54.5000	-16.411%	66	511	-98.716%
2025-08-18	68.2500	68.2500	64.7000	65.2000	-6.308%	29	470	-98.926%
2025-08-15	68.5000	69.5900	67.4900	69.5900	-4.723%	31	452	-98.994%
2025-08-14	74.0000	74.0000	69.9000	73.0400	-7.451%	31	436	-99.042%
2025-08-13	77.2500	78.9200	77.2500	78.9200	-3.272%	26	429	-99.113%
2025-08-12	83.2900	83.2900	81.5900	81.5900	-12.831%	3	428	-99.142%
2025-08-11	93.6000	93.6000	93.6000	93.6000	+4.000%	8	425	-99.252%
2025-08-08	88.7000	90.0000	88.7000	90.0000	+0.368%	16	417	-99.222%
2025-08-07	85.0000	89.6700	85.0000	89.6700	+13.722%	9	409	-99.219%
2025-08-06	78.0000	79.0000	78.0000	78.8500	+1.220%	7	404	-99.112%
2025-08-05	77.9000	77.9000	77.9000	77.9000	-8.364%	1	400	-99.101%
2025-08-04	75.1500	85.0100	74.0000	85.0100	+14.107%	45	400	-99.177%
2025-08-01	84.9300	84.9300	74.5000	74.5000	-18.889%	79	408	-99.060%
2025-07-31	94.4000	94.4000	90.3500	91.8500	+1.045%	4	396	-99.238%
2025-07-30	91.3300	91.3300	88.8500	90.9000	+2.700%	4	395	-99.230%
2025-07-29	92.0000	92.2800	88.5100	88.5100	-5.850%	22	394	-99.209%
2025-07-28	97.7500	97.7500	93.9300	94.0100	+0.224%	4	404	-99.255%
2025-07-25	93.4500	95.1700	93.4500	93.8000	-5.729%	6	404	-99.254%
2025-07-24	99.5000	99.5000	99.5000	99.5000	+2.366%	1	406	-99.296%
2025-07-23	100.9300	100.9300	97.2000	97.2000	-9.581%	2	406	-99.280%
2025-07-22	105.0000	107.5000	105.0000	107.5000	-6.302%	2	407	-99.349%
2025-07-21	115.0500	115.0500	114.7300	114.7300	-0.235%	2	407	-99.390%
2025-07-18	119.8600	119.8600	112.0000	115.0000	-11.735%	8	407	-99.391%
2025-07-17	131.5000	132.5000	130.2900	130.2900	-2.258%	13	410	-99.463%
2025-07-16	130.1000	133.3000	130.1000	133.3000	+1.508%	11	412	-99.475%
2025-07-15	133.2500	133.2500	131.3200	131.3200	+1.015%	2	417	-99.467%
2025-07-14	134.2200	134.2200	128.0000	130.0000	+7.839%	41	418	-99.462%
2025-07-11	120.5000	124.0000	118.0500	120.5500	+6.823%	43	438	-99.419%
2025-07-10	107.7500	112.8500	107.7500	112.8500	+6.866%	29	475	-99.380%
2025-07-09	100.3200	105.6000	100.3200	105.6000	+4.317%	4	475	-99.337%
2025-07-08	103.2500	103.2500	101.2300	101.2300	-5.833%	4	472	-99.309%
2025-07-07	107.5000	107.5000	107.5000	107.5000	-3.544%	3	472	-99.349%
2025-07-03	111.8400	111.8400	111.3000	111.4500	+8.679%	16	462	-99.372%
2025-07-02	97.9700	102.8700	97.9700	102.5500	+9.328%	39	462	-99.317%
2025-07-01	97.4100	97.4100	93.8000	93.8000	-13.945%	11	483	-99.254%
2025-06-30	99.5500	109.0000	99.5500	109.0000	+8.135%	24	484	-99.358%
2025-06-27	100.8000	100.8000	100.8000	100.8000	+4.078%	5	479	-99.306%
2025-06-26	96.8500	96.8500	96.8500	96.8500	-0.391%	2	479	-99.277%
2025-06-25	96.8500	97.2300	96.8500	97.2300	+2.531%	17	478	-99.280%
2025-06-24	93.8000	96.4500	93.8000	94.8300	+5.226%	12	480	-99.262%
2025-06-23	91.1500	91.1500	87.1000	90.1200	-3.718%	6	486	-99.223%
2025-06-20	98.7100	98.7100	93.6000	93.6000	-4.743%	30	486	-99.252%
2025-06-18	98.9900	99.2200	98.2600	98.2600	-1.740%	26	466	-99.288%
2025-06-17	100.0000	100.0000	100.0000	100.0000	-3.624%	2	466	-99.300%
2025-06-16	109.0000	109.0000	103.0000	103.7600	+0.010%	11	466	-99.325%
2025-06-13	103.7500	103.7500	103.7500	103.7500	-2.123%	2	466	-99.325%
2025-06-12	106.0000	106.0000	106.0000	106.0000	-5.374%	1	466	-99.340%
2025-06-10	114.4600	114.4600	112.0100	112.0200	+0.466%	16	466	-99.375%
2025-06-09	109.4500	111.5000	109.4500	111.5000	+6.893%	4	458	-99.372%
2025-06-06	108.1800	108.2100	104.3100	104.3100	+0.491%	34	457	-99.329%
2025-06-05	107.5800	107.5800	103.8000	103.8000	-6.318%	21	443	-99.326%
2025-06-04	110.8000	110.8000	110.8000	110.8000	-3.442%	4	438	-99.368%
2025-06-03	113.1500	115.1900	113.1500	114.7500	+8.255%	10	438	-99.390%
2025-06-02	105.8100	108.7200	104.0500	106.0000	+3.143%	159	430	-99.340%
2025-05-30	103.0000	103.3500	102.7700	102.7700	-0.945%	8	429	-99.319%
2025-05-29	104.7500	105.5000	103.4300	103.7500	-0.955%	41	432	-99.325%
2025-05-28	103.1600	104.7500	100.5000	104.7500	-5.758%	126	416	-99.332%
2025-05-27	113.8600	113.8600	107.4100	111.1500	-2.611%	115	387	-99.370%
2025-05-23	119.5100	119.5100	113.3000	114.1300	-12.511%	394	376	-99.387%
2025-05-22	142.7400	142.7400	130.4500	130.4500	-1.688%	6	376	-99.463%
2025-05-21	139.4200	141.6800	128.5600	132.6900	-1.037%	40	372	-99.472%
2025-05-20	138.9700	138.9700	134.0800	134.0800	-5.083%	15	372	-99.478%
2025-05-19	132.9300	141.2600	132.9300	141.2600	+4.251%	12	381	-99.504%
2025-05-16	139.1800	139.1800	135.5000	135.5000	-1.812%	6	385	-99.483%
2025-05-15	148.3000	148.8400	137.2000	138.0000	-10.436%	44	384	-99.493%
2025-05-14	159.7700	159.7700	152.3500	154.0800	-3.058%	76	387	-99.546%
2025-05-13	151.3000	158.9800	151.3000	158.9400	+3.027%	15	376	-99.560%
2025-05-12	165.8100	169.4000	153.0000	154.2700	-3.424%	148	382	-99.546%
2025-05-09	160.0000	160.7500	155.7000	159.7400	-1.365%	254	322	-99.562%
2025-05-08	154.1900	163.9500	152.6200	161.9500	+11.921%	19	256	-99.568%
2025-05-07	144.7000	144.7000	144.7000	144.7000	+5.198%	1	256	-99.516%
2025-05-05	135.5800	137.5500	135.4000	137.5500	-7.205%	8	257	-99.491%
2025-05-02	144.7000	148.3200	144.7000	148.2300	+3.766%	14	261	-99.528%
2025-05-01	144.0000	151.7500	142.8500	142.8500	+1.312%	7	256	-99.510%
2025-04-29	136.9900	141.0000	136.9900	141.0000	+4.817%	35	253	-99.504%
2025-04-28	134.5200	134.5200	134.5200	134.5200	-0.745%	2	220	-99.480%
2025-04-25	133.3000	135.5300	133.3000	135.5300	+13.891%	12	219	-99.484%
2025-04-24	120.5300	121.6000	119.0000	119.0000	-3.252%	9	214	-99.412%
2025-04-23	123.7500	124.0000	121.3500	123.0000	+0.778%	25	219	-99.431%
2025-04-22	120.0000	122.0500	119.1400	122.0500	+20.866%	31	242	-99.426%
2025-04-21	103.0000	108.3800	100.0000	100.9800	+1.284%	17	245	-99.307%
2025-04-17	98.9600	99.7000	98.9600	99.7000	-1.287%	50	237	-99.298%
2025-04-16	101.0000	101.0000	101.0000	101.0000	+7.367%	4	237	-99.307%
2025-04-14	94.5400	95.9700	94.0700	94.0700	+0.717%	26	237	-99.256%
2025-04-11	88.0000	94.0400	88.0000	93.4000	+18.228%	24	223	-99.251%
2025-04-10	80.3100	81.2600	72.4600	79.0000	-9.580%	31	223	-99.114%
2025-04-09	66.3000	89.4900	66.3000	87.3700	+40.919%	112	218	-99.199%
2025-04-08	81.0300	81.0300	62.0000	62.0000	-16.779%	68	305	-98.871%
2025-04-07	74.5800	82.2000	73.0800	74.5000	-13.372%	85	263	-99.060%
2025-04-04	79.3800	86.0000	76.1500	86.0000	+7.527%	158	223	-99.186%
2025-04-03	85.4900	85.4900	79.9700	79.9800	-14.915%	20	171	-99.125%
2025-04-02	94.0000	94.0000	94.0000	94.0000	+7.527%	5	158	-99.255%
2025-04-01	87.4000	87.4200	87.3900	87.4200	+3.346%	10	153	-99.199%
2025-03-31	79.9000	84.5900	79.9000	84.5900	-4.494%	48	151	-99.172%
2025-03-28	90.9900	91.1600	88.5700	88.5700	-14.160%	18	151	-99.210%
2025-03-27	106.5000	106.5000	103.1800	103.1800	-2.245%	6	142	-99.322%
2025-03-26	105.5500	105.5500	105.5500	105.5500	-7.712%	5	142	-99.337%
2025-03-25	111.9500	114.3700	111.9500	114.3700	+23.111%	2	139	-99.388%
2025-03-21	92.9000	92.9000	92.9000	92.9000	-4.059%	2	139	-99.247%
2025-03-19	93.0400	96.8300	93.0400	96.8300	+12.462%	50	139	-99.277%
2025-03-17	85.0000	86.1000	85.0000	86.1000	-1.712%	3	156	-99.187%
2025-03-14	81.0000	87.6000	81.0000	87.6000	+18.378%	24	153	-99.201%
2025-03-13	72.3000	76.1800	72.3000	74.0000	-3.958%	26	145	-99.054%
2025-03-12	80.6100	80.6100	77.0500	77.0500	+7.267%	3	145	-99.091%
2025-03-11	70.7500	71.8300	70.7500	71.8300	+3.876%	3	146	-99.025%
2025-03-10	78.8000	78.8000	68.8200	69.1500	-31.952%	13	146	-98.988%
2025-03-06	101.0100	111.2500	101.0100	101.6200	+0.614%	14	142	-99.311%
2025-03-05	86.4800	101.0000	86.4800	101.0000	+15.892%	3	142	-99.307%
2025-03-04	68.0500	87.1500	67.5500	87.1500	+14.445%	9	142	-99.197%
2025-03-03	76.1500	76.1500	76.1500	76.1500	+23.620%	1	135	-99.081%
2025-02-28	61.6000	61.6000	61.6000	61.6000	-0.645%	2	134	-98.864%
2025-02-27	62.0000	62.0000	62.0000	62.0000	-9.949%	1	134	-98.871%
2025-02-25	69.2000	69.2000	66.6000	68.8500	-17.337%	32	133	-98.983%
2025-02-24	89.0000	89.0000	83.0300	83.2900	-9.713%	11	130	-99.160%
2025-02-21	97.9000	97.9000	92.2500	92.2500	-8.282%	8	129	-99.241%
2025-02-20	100.4500	100.5800	100.4500	100.5800	-0.858%	2	129	-99.304%
2025-02-19	104.0000	104.2200	101.4500	101.4500	-2.909%	4	128	-99.310%
2025-02-18	108.6000	108.6000	104.4900	104.4900	+3.149%	2	127	-99.330%
2025-02-14	99.8000	102.1400	99.8000	101.3000	+1.300%	10	127	-99.309%
2025-02-13	96.0000	100.0000	96.0000	100.0000	-1.019%	4	130	-99.300%
2025-02-12	95.4500	101.0300	95.4500	101.0300	+2.154%	6	130	-99.307%
2025-02-11	106.3500	107.0000	98.3300	98.9000	-10.132%	11	131	-99.292%
2025-02-10	110.0500	110.0500	110.0500	110.0500	+0.282%	1	134	-99.364%
2025-02-07	115.5600	116.1700	109.7400	109.7400	-0.236%	72	133	-99.362%
2025-02-06	114.0700	114.0700	110.0000	110.0000	-10.057%	2	132	-99.364%
2025-02-05	122.3500	122.4400	122.2400	122.3000	-1.204%	24	131	-99.428%
2025-02-03	126.0300	126.0300	123.7900	123.7900	-1.816%	5	131	-99.435%
2025-01-31	118.7500	129.0000	118.7500	126.0800	-0.724%	38	131	-99.445%
2025-01-30	127.0000	127.0000	127.0000	127.0000	+5.833%	20	131	-99.449%
2025-01-29	124.1600	124.1600	120.0000	120.0000	+0.293%	2	111	-99.417%
2025-01-28	119.6500	119.6500	119.6500	119.6500	-0.125%	1	111	-99.415%
2025-01-27	131.1100	131.1100	119.8000	119.8000	-19.294%	37	111	-99.416%
2025-01-23	148.4400	148.4400	148.4400	148.4400	-4.417%	1	117	-99.528%
2025-01-22	157.5300	157.5300	155.3000	155.3000	-9.709%	5	117	-99.549%
2025-01-21	173.5000	173.5000	172.0000	172.0000	+1.046%	2	117	-99.593%
2025-01-17	171.4000	171.4000	170.2200	170.2200	+22.443%	6	117	-99.589%
2025-01-16	139.0200	139.0200	139.0200	139.0200	-4.388%	5	117	-99.496%
2025-01-15	145.4000	145.4000	145.4000	145.4000	+10.152%	2	114	-99.519%
2025-01-14	132.0000	132.0000	132.0000	132.0000	+7.896%	1	116	-99.470%
2025-01-10	126.6300	126.6300	122.3400	122.3400	+8.747%	22	116	-99.428%
2025-01-03	112.0300	114.6500	112.0300	112.5000	+1.902%	10	115	-99.378%
2025-01-02	100.0000	110.4000	100.0000	110.4000	+15.373%	2	115	-99.366%
2024-12-31	112.8000	112.8000	95.6900	95.6900	-16.120%	20	116	-99.268%
2024-12-30	111.4300	114.0800	108.7500	114.0800	-8.000%	43	116	-99.386%
2024-12-27	132.0000	132.0000	124.0000	124.0000	-8.588%	4	109	-99.435%
2024-12-26	136.7500	136.7500	135.6500	135.6500	+1.292%	2	109	-99.484%
2024-12-23	153.8900	153.8900	133.9200	133.9200	-8.274%	21	109	-99.477%
2024-12-20	137.9800	146.0000	136.8500	146.0000	-1.895%	19	93	-99.521%
2024-12-19	156.0000	156.9200	148.8200	148.8200	+3.383%	5	76	-99.530%
2024-12-18	162.2000	166.0000	143.9500	143.9500	-18.210%	10	73	-99.514%
2024-12-17	182.0000	183.6500	175.2800	176.0000	-7.217%	5	71	-99.602%
2024-12-16	204.6100	210.7700	189.6900	189.6900	+2.757%	9	69	-99.631%
2024-12-13	185.7500	185.7500	181.5500	184.6000	+2.470%	22	68	-99.621%
2024-12-12	194.9500	195.3500	180.1500	180.1500	-9.313%	7	63	-99.611%