Dark

MSTR20270115C1000
MSTR Jan 15 2027 1000.00 Call (MSTR270115C01000000)
option OPRA

EOD

Jul 1, 2026

0.3000-3.226%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.3000	0.2500	0.3000	-3.226%	4	4,264	0.000%
2026-06-30	0.3500	0.4300	0.2700	0.3100	+10.714%	32	4,264	-3.226%
2026-06-29	0.3000	0.3300	0.2300	0.2800	-6.667%	716	4,267	+7.143%
2026-06-25	0.2000	0.3000	0.2000	0.3000	-14.286%	24	4,132	0.000%
2026-06-24	0.4100	0.4100	0.3500	0.3500	-42.623%	35	4,130	-14.286%
2026-06-23	0.4000	0.6100	0.3500	0.6100	+38.636%	9	4,107	-50.820%
2026-06-22	0.5000	0.5000	0.4000	0.4400	-32.308%	17	4,115	-31.818%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+14.035%	26	4,088	-53.846%
2026-06-17	0.6400	0.6400	0.5700	0.5700	+14.000%	3	4,088	-47.368%
2026-06-16	0.5000	0.5000	0.5000	0.5000	0.000%	46	4,088	-40.000%
2026-06-12	0.6000	0.6000	0.5000	0.5000	-19.355%	76	4,134	-40.000%
2026-06-11	0.7000	0.7000	0.6200	0.6200	-12.676%	77	4,059	-51.613%
2026-06-10	0.7500	0.7500	0.7100	0.7100	+9.231%	5	4,013	-57.746%
2026-06-09	0.7500	0.8000	0.6500	0.6500	-38.679%	13	4,012	-53.846%
2026-06-08	0.8000	1.0600	0.8000	1.0600	+34.177%	3	4,013	-71.698%
2026-06-05	0.7000	0.8900	0.7000	0.7900	-9.195%	8	4,014	-62.025%
2026-06-04	0.8300	0.9000	0.8300	0.8700	-6.452%	13	4,015	-65.517%
2026-06-03	0.9000	0.9300	0.9000	0.9300	-16.964%	2	4,014	-67.742%
2026-06-02	1.0400	1.1200	0.9500	1.1200	-2.609%	34	4,014	-73.214%
2026-06-01	1.0800	1.2000	1.0000	1.1500	0.000%	33	4,042	-73.913%
2026-05-29	1.0000	1.2000	1.0000	1.1500	+11.650%	45	4,057	-73.913%
2026-05-28	0.9900	1.0300	0.9000	1.0300	-6.364%	66	4,085	-70.874%
2026-05-27	1.1500	1.2300	1.0700	1.1000	-12.000%	30	4,122	-72.727%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+10.619%	100	4,110	-76.000%
2026-05-22	1.2000	1.2000	1.1000	1.1300	-5.042%	65	4,110	-73.451%
2026-05-21	1.3200	1.3200	1.1900	1.1900	-13.139%	12	4,142	-74.790%
2026-05-20	1.2500	1.3700	1.2500	1.3700	+3.008%	12	4,142	-78.102%
2026-05-19	1.6000	1.6000	1.3300	1.3300	-5.674%	27	4,137	-77.444%
2026-05-18	1.5100	1.5400	1.3400	1.4100	-16.071%	52	4,137	-78.723%
2026-05-15	1.8000	1.8000	1.6000	1.6800	-16.000%	10	4,137	-82.143%
2026-05-14	1.9200	2.2200	1.9200	2.0000	+11.111%	260	4,141	-85.000%
2026-05-13	1.6500	1.8000	1.6500	1.8000	+2.857%	7	4,303	-83.333%
2026-05-12	1.7800	2.0100	1.7500	1.7500	-16.268%	16	4,303	-82.857%
2026-05-11	1.7500	2.1000	1.6300	2.0900	+19.429%	153	4,303	-85.646%
2026-05-08	1.5900	1.7500	1.5700	1.7500	+10.063%	1,214	4,350	-82.857%
2026-05-07	1.6000	1.6500	1.4900	1.5900	-16.316%	455	5,312	-81.132%
2026-05-06	1.9500	1.9500	1.6500	1.9000	-6.404%	124	5,564	-84.211%
2026-05-05	1.8800	2.1500	1.8800	2.0300	+6.842%	97	5,684	-85.222%
2026-05-04	2.1200	2.1200	1.8000	1.9000	+10.465%	67	5,771	-84.211%
2026-05-01	1.5500	1.8000	1.5000	1.7200	+22.857%	104	5,894	-82.558%
2026-04-30	1.4000	1.4600	1.3900	1.4000	0.000%	2,505	5,894	-78.571%
2026-04-29	1.4800	1.4800	1.4000	1.4000	-9.677%	35	8,173	-78.571%
2026-04-28	1.6000	1.6000	1.5100	1.5500	-13.408%	74	8,188	-80.645%
2026-04-27	1.8000	1.8000	1.7900	1.7900	-3.243%	4	8,216	-83.240%
2026-04-24	2.0700	2.0700	1.7000	1.8500	-3.646%	115	8,212	-83.784%
2026-04-23	1.9100	2.2500	1.9100	1.9200	-19.665%	34	8,171	-84.375%
2026-04-22	1.9500	2.4700	1.9500	2.3900	+63.699%	2,616	8,176	-87.448%
2026-04-21	1.5700	1.6400	1.4500	1.4600	+4.286%	17	8,576	-79.452%
2026-04-20	1.7600	1.7600	1.4000	1.4000	+0.719%	36	8,576	-78.571%
2026-04-17	1.0000	1.9700	1.0000	1.3900	+73.750%	79	8,572	-78.417%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+17.647%	10	8,635	-62.500%
2026-04-15	0.6700	0.8900	0.6700	0.6800	+7.937%	8	8,625	-55.882%
2026-04-14	0.6900	0.8700	0.6300	0.6300	+16.667%	110	8,618	-52.381%
2026-04-13	0.4900	0.5400	0.4600	0.5400	-1.818%	122	8,533	-44.444%
2026-04-10	0.5500	0.5500	0.5500	0.5500	0.000%	1	8,442	-45.455%
2026-04-09	0.5300	0.5900	0.5300	0.5500	+1.852%	75	8,441	-45.455%
2026-04-08	0.4800	0.5700	0.4800	0.5400	0.000%	84	8,468	-44.444%
2026-04-07	0.6000	0.6000	0.4900	0.5400	-11.475%	12	8,499	-44.444%
2026-04-06	0.5800	0.6100	0.5800	0.6100	-1.613%	9	8,496	-50.820%
2026-04-02	0.7000	0.7000	0.6200	0.6200	0.000%	11	8,486	-51.613%
2026-03-31	0.7300	0.8600	0.6000	0.6200	-20.513%	12	8,486	-51.613%
2026-03-30	0.7500	0.7800	0.7500	0.7800	-2.500%	30	8,478	-61.538%
2026-03-27	0.7600	0.8700	0.7500	0.8000	-10.112%	56	8,448	-62.500%
2026-03-26	0.8400	0.8900	0.8400	0.8900	-1.111%	84	8,450	-66.292%
2026-03-25	0.8200	1.0400	0.8200	0.9000	-10.000%	7	8,450	-66.667%
2026-03-24	0.8000	1.0000	0.8000	1.0000	+5.263%	26	8,445	-70.000%
2026-03-23	0.9800	1.0800	0.9200	0.9500	0.000%	76	8,445	-68.421%
2026-03-20	1.0100	1.0300	0.9500	0.9500	-5.941%	15	8,388	-68.421%
2026-03-19	1.0000	1.0100	1.0000	1.0100	-1.942%	14	8,384	-70.297%
2026-03-18	1.1800	1.1800	1.0300	1.0300	-11.966%	7	8,386	-70.874%
2026-03-17	1.1400	1.2100	1.1400	1.1700	+6.364%	40	8,386	-74.359%
2026-03-16	1.2700	1.3000	1.1000	1.1000	+0.917%	17	8,355	-72.727%
2026-03-13	1.2400	1.3100	1.0900	1.0900	0.000%	12	8,342	-72.477%
2026-03-12	1.1600	1.1600	1.0900	1.0900	-7.627%	162	8,333	-72.477%
2026-03-11	1.2000	1.2000	1.1500	1.1800	-1.667%	43	8,174	-74.576%
2026-03-10	1.1500	1.2500	1.1500	1.2000	-1.639%	103	8,141	-75.000%
2026-03-09	1.3100	1.3800	1.1900	1.2200	+2.521%	115	8,039	-75.410%
2026-03-06	1.2300	1.2300	1.1900	1.1900	-11.852%	23	8,044	-74.790%
2026-03-05	1.7000	1.7000	1.3500	1.3500	-18.182%	251	8,025	-77.778%
2026-03-04	1.7400	1.8600	1.6500	1.6500	+17.857%	361	7,839	-81.818%
2026-03-03	1.4200	1.5000	1.4000	1.4000	-11.392%	161	7,513	-78.571%
2026-03-02	1.5500	1.7100	1.5400	1.5800	+14.493%	280	7,367	-81.013%
2026-02-27	1.4000	1.4500	1.3800	1.3800	-11.538%	14	7,281	-78.261%
2026-02-26	1.7100	1.7100	1.5000	1.5600	-4.294%	14	7,274	-80.769%
2026-02-25	1.5000	1.6700	1.5000	1.6300	+25.385%	129	7,153	-81.595%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-0.763%	5	7,153	-76.923%
2026-02-23	1.5000	1.5000	1.3000	1.3100	+11.966%	55	7,152	-77.099%
2026-02-19	1.2500	1.4300	1.1700	1.1700	-15.217%	28	7,171	-74.359%
2026-02-18	1.4500	1.6300	1.3800	1.3800	-4.828%	56	7,153	-78.261%
2026-02-17	1.5000	2.0000	1.4500	1.4500	-16.185%	79	7,097	-79.310%
2026-02-13	1.7000	1.7300	1.7000	1.7300	+19.310%	19	7,020	-82.659%
2026-02-12	1.4200	1.5200	1.4200	1.4500	+1.399%	64	7,020	-79.310%
2026-02-11	1.7300	1.7300	1.4300	1.4300	-16.860%	15	6,977	-79.021%
2026-02-10	2.0000	2.0300	1.7200	1.7200	-11.795%	18	6,966	-82.558%
2026-02-09	1.9700	2.0300	1.6100	1.9500	+3.175%	416	6,952	-84.615%
2026-02-06	2.1200	3.1400	1.7500	1.8900	+18.125%	205	6,681	-84.127%
2026-02-05	1.7600	1.7700	1.5000	1.6000	-20.792%	297	6,591	-81.250%
2026-02-04	2.1000	2.1000	1.9300	2.0200	-2.415%	102	6,498	-85.149%
2026-02-03	2.2500	2.2500	1.8600	2.0700	-10.000%	2,435	6,428	-85.507%
2026-02-02	2.3700	2.5700	2.2200	2.3000	-8.000%	1,449	5,337	-86.957%
2026-01-30	2.3000	2.6000	2.2500	2.5000	+11.111%	256	5,079	-88.000%
2026-01-29	2.7000	2.7000	2.2000	2.2500	-18.182%	1,609	5,237	-86.667%
2026-01-28	3.1500	3.1500	2.7500	2.7500	-4.514%	57	3,926	-89.091%
2026-01-27	2.7400	3.0000	2.7400	2.8800	-1.031%	8	3,877	-89.583%
2026-01-26	2.9800	3.0000	2.8500	2.9100	-7.619%	149	3,871	-89.691%
2026-01-23	3.1000	3.4000	2.9600	3.1500	+3.279%	316	3,726	-90.476%
2026-01-22	3.1800	3.2500	3.0000	3.0500	-3.175%	901	3,580	-90.164%
2026-01-21	2.7500	3.2000	2.7500	3.1500	-1.563%	581	2,883	-90.476%
2026-01-20	3.2500	3.2500	3.0500	3.2000	-10.615%	38	2,308	-90.625%
2026-01-16	3.5800	3.6000	3.5500	3.5800	-10.500%	10	2,296	-91.620%
2026-01-15	4.0500	4.0500	4.0000	4.0000	-4.762%	11	2,296	-92.500%
2026-01-14	4.0000	4.8000	4.0000	4.2000	+15.702%	4	2,287	-92.857%
2026-01-13	3.1500	3.6300	3.0000	3.6300	+24.315%	24	2,290	-91.736%
2026-01-12	2.9000	2.9200	2.7500	2.9200	-2.667%	15	2,297	-89.726%
2026-01-09	2.7300	3.0500	2.7200	3.0000	-3.226%	10	2,286	-90.000%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-2.516%	2	2,289	-90.323%
2026-01-07	3.2500	3.2500	3.1800	3.1800	+6.000%	5	2,290	-90.566%
2026-01-06	3.3200	3.3200	2.9300	3.0000	-3.537%	39	2,290	-90.000%
2026-01-05	2.8000	3.2000	2.8000	3.1100	+7.241%	53	2,300	-90.354%
2026-01-02	2.5900	2.9000	2.5500	2.9000	+13.725%	16	2,301	-89.655%
2025-12-31	2.5700	2.7100	2.5500	2.5500	-7.609%	46	2,308	-88.235%
2025-12-30	2.9800	3.2000	2.7400	2.7600	-3.158%	134	2,308	-89.130%
2025-12-29	2.8300	3.1500	2.7800	2.8500	-4.362%	68	2,246	-89.474%
2025-12-26	2.7600	3.0000	2.7600	2.9800	+5.674%	16	2,230	-89.933%
2025-12-24	2.8300	2.8500	2.8200	2.8200	-2.422%	11	2,240	-89.362%
2025-12-23	3.0500	3.1600	2.8500	2.8900	-9.119%	119	2,240	-89.619%
2025-12-22	3.4500	3.5500	3.1500	3.1800	-6.471%	80	2,140	-90.566%
2025-12-19	3.5000	3.5000	3.4000	3.4000	0.000%	47	2,094	-91.176%
2025-12-18	3.5500	3.5500	3.3200	3.4000	-4.494%	13	2,063	-91.176%
2025-12-17	3.7500	3.7500	3.5600	3.5600	-8.483%	8	2,057	-91.573%
2025-12-16	3.9100	4.0100	3.8900	3.8900	+3.733%	43	2,057	-92.288%
2025-12-15	3.9500	4.1000	3.6500	3.7500	-10.714%	65	2,076	-92.000%
2025-12-12	5.2800	5.2800	4.2000	4.2000	-11.579%	121	2,043	-92.857%
2025-12-11	4.8500	4.8500	4.6600	4.7500	-9.524%	4	1,933	-93.684%
2025-12-10	5.3000	5.3000	5.2500	5.2500	-8.854%	51	1,932	-94.286%
2025-12-09	5.6500	6.1500	5.6500	5.7600	+7.664%	8	1,931	-94.792%
2025-12-08	5.2500	5.3500	5.2500	5.3500	+3.883%	44	1,927	-94.393%
2025-12-05	5.6000	5.6500	5.1500	5.1500	-9.649%	4	1,946	-94.175%
2025-12-04	6.1000	6.1000	5.7000	5.7000	-5.941%	12	1,945	-94.737%
2025-12-03	5.8000	6.0600	5.7500	6.0600	+11.193%	9	1,950	-95.050%
2025-12-02	5.5900	6.0000	5.4500	5.4500	+10.101%	30	1,953	-94.495%
2025-12-01	4.4500	4.9500	3.7500	4.9500	-4.808%	79	1,927	-93.939%
2025-11-28	5.0800	5.2000	4.9500	5.2000	+26.829%	7	1,931	-94.231%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,930	-92.683%
2025-11-25	4.0100	4.2000	4.0000	4.1500	-4.378%	18	1,930	-92.771%
2025-11-24	3.8800	4.5100	3.8000	4.3400	+3.333%	31	1,914	-93.088%
2025-11-21	4.2500	4.5500	4.1000	4.2000	-5.618%	324	1,914	-92.857%
2025-11-20	5.2500	5.2500	4.4000	4.4500	-13.592%	44	1,896	-93.258%
2025-11-19	6.0000	6.0000	5.1300	5.1500	-18.898%	63	1,891	-94.175%
2025-11-18	6.3500	6.4700	6.3300	6.3500	+14.828%	4	1,868	-95.276%
2025-11-17	6.0000	6.2500	5.5300	5.5300	-10.227%	24	1,864	-94.575%
2025-11-14	6.2000	6.6000	6.0000	6.1600	-5.231%	27	1,869	-95.130%
2025-11-13	7.9500	7.9500	6.5000	6.5000	-18.953%	49	1,865	-95.385%
2025-11-12	8.0200	8.0200	8.0200	8.0200	-5.647%	1	1,901	-96.259%
2025-11-11	9.5000	9.5000	8.5000	8.5000	-10.901%	43	1,901	-96.471%
2025-11-10	10.5000	10.5000	9.5400	9.5400	-6.471%	45	1,889	-96.855%
2025-11-07	8.8100	10.8000	8.8100	10.2000	+3.030%	20	1,881	-97.059%
2025-11-06	9.7500	9.9000	9.7500	9.9000	-6.604%	5	1,870	-96.970%
2025-11-05	10.0000	10.6000	9.9000	10.6000	+7.287%	7	1,871	-97.170%
2025-11-04	10.5000	10.5000	9.7000	9.8800	-10.182%	18	1,874	-96.964%
2025-11-03	10.7000	11.4800	10.7000	11.0000	-3.930%	24	1,892	-97.273%
2025-10-31	11.5500	11.6000	11.2400	11.4500	+6.215%	30	1,892	-97.380%
2025-10-30	9.8500	11.3000	9.8500	10.7800	-10.909%	56	1,890	-97.217%
2025-10-29	11.8200	12.1000	11.8200	12.1000	0.000%	3	1,921	-97.521%
2025-10-28	12.5000	12.5000	12.1000	12.1000	-2.419%	6	1,924	-97.521%
2025-10-27	12.4100	12.5500	12.4000	12.4000	+0.813%	7	1,918	-97.581%
2025-10-24	12.4800	12.4800	12.3000	12.3000	+0.820%	6	1,918	-97.561%
2025-10-23	12.2000	12.2000	12.2000	12.2000	-7.224%	1	1,915	-97.541%
2025-10-22	13.1600	13.3400	13.1500	13.1500	-1.424%	4	1,915	-97.719%
2025-10-21	13.4500	13.4500	13.3400	13.3400	-1.912%	30	1,913	-97.751%
2025-10-20	14.3200	14.3200	13.6000	13.6000	-1.592%	11	1,941	-97.794%
2025-10-17	12.4400	13.8300	12.4400	13.8200	+9.683%	23	1,940	-97.829%
2025-10-16	13.4000	13.4000	12.6000	12.6000	-5.263%	569	1,936	-97.619%
2025-10-15	13.9500	13.9500	13.3000	13.3000	-5.000%	15	1,737	-97.744%
2025-10-14	14.0000	14.0000	14.0000	14.0000	-7.773%	5	1,739	-97.857%
2025-10-13	13.9000	15.1800	13.9000	15.1800	+9.524%	25	1,739	-98.024%
2025-10-10	15.0200	15.0200	13.8600	13.8600	-8.515%	37	1,723	-97.835%
2025-10-09	15.5200	15.5200	14.9100	15.1500	-1.367%	29	1,707	-98.020%
2025-10-08	16.5900	16.5900	15.3600	15.3600	-8.571%	26	1,686	-98.047%
2025-10-07	17.8000	17.8000	16.8000	16.8000	-11.579%	15	1,705	-98.214%
2025-10-06	18.5000	19.5400	18.2700	19.0000	+11.111%	12	1,705	-98.421%
2025-10-03	17.0000	18.0000	17.0000	17.1000	0.000%	60	1,704	-98.246%
2025-10-02	16.9500	17.4000	16.4000	17.1000	+10.323%	231	1,704	-98.246%
2025-10-01	15.5000	16.7500	15.4500	15.5000	+8.392%	15	1,928	-98.065%
2025-09-30	13.8500	14.3000	13.7500	14.3000	-1.379%	14	1,931	-97.902%
2025-09-29	14.5000	14.5000	14.5000	14.5000	+7.487%	5	1,917	-97.931%
2025-09-26	12.9500	13.5000	12.3300	13.4900	+4.981%	180	1,917	-97.776%
2025-09-25	14.8800	14.8800	12.8500	12.8500	-15.293%	84	1,838	-97.665%
2025-09-24	16.1800	16.2100	15.1700	15.1700	-5.188%	9	1,812	-98.022%
2025-09-23	16.6000	16.6000	16.0000	16.0000	-6.923%	13	1,807	-98.125%
2025-09-22	16.2400	17.3900	16.2400	17.1900	-3.966%	28	1,798	-98.255%
2025-09-19	18.9000	18.9000	17.5600	17.9000	-4.787%	10	1,789	-98.324%
2025-09-18	17.9000	18.8000	17.9000	18.8000	+19.745%	5	1,784	-98.404%
2025-09-17	15.7700	16.0200	15.3700	15.7000	-3.681%	6	1,789	-98.089%
2025-09-16	16.2000	16.5200	16.2000	16.3000	+2.516%	83	1,786	-98.160%
2025-09-15	16.5500	16.5500	15.5000	15.9000	-4.332%	28	1,733	-98.113%
2025-09-12	17.2200	17.3700	16.6200	16.6200	-0.479%	15	1,724	-98.195%
2025-09-11	16.5000	16.7000	16.5000	16.7000	-9.730%	3	1,723	-98.204%
2025-09-10	18.5000	18.5000	18.5000	18.5000	+5.114%	2	1,722	-98.378%
2025-09-09	18.9500	18.9500	17.6000	17.6000	-5.376%	2	1,722	-98.295%
2025-09-08	18.8000	19.0000	17.9000	18.6000	-2.669%	71	1,721	-98.387%
2025-09-04	19.1100	19.1100	19.1100	19.1100	-9.431%	1	1,722	-98.430%
2025-09-03	21.1500	21.1500	20.5500	21.1000	-0.706%	5	1,723	-98.578%
2025-09-02	21.4500	22.4000	20.8500	21.2500	+0.473%	27	1,722	-98.588%
2025-08-29	19.4000	21.4500	19.4000	21.1500	-3.864%	6	1,729	-98.582%
2025-08-27	22.3500	23.1000	22.0000	22.0000	-2.655%	12	1,729	-98.636%
2025-08-26	20.5000	22.6700	20.5000	22.6000	+1.436%	94	1,720	-98.673%
2025-08-25	22.2800	22.2800	22.2800	22.2800	-6.189%	1	1,781	-98.654%
2025-08-22	20.1500	24.1500	20.1500	23.7500	+24.021%	12	1,780	-98.737%
2025-08-21	19.1800	19.5500	18.9000	19.1500	+3.794%	308	1,781	-98.433%
2025-08-20	18.4500	18.4500	18.4500	18.4500	-3.150%	1	1,779	-98.374%
2025-08-19	22.0000	22.0000	18.7500	19.0500	-11.395%	74	1,779	-98.425%
2025-08-18	23.9200	23.9200	21.5000	21.5000	-14.308%	123	1,766	-98.605%
2025-08-15	24.7500	25.0900	24.0000	25.0900	-2.940%	13	1,663	-98.804%
2025-08-14	27.1000	27.1000	25.0000	25.8500	-7.679%	144	1,658	-98.839%
2025-08-13	27.9600	28.2000	27.9600	28.0000	-5.085%	41	1,570	-98.929%
2025-08-12	30.5500	30.5500	29.5000	29.5000	-9.370%	5	1,531	-98.983%
2025-08-11	35.2500	35.2500	32.5500	32.5500	+3.006%	9	1,532	-99.078%
2025-08-08	34.0500	35.0000	31.6000	31.6000	-4.242%	20	1,530	-99.051%
2025-08-07	30.9500	33.0000	30.9500	33.0000	+10.000%	14	1,528	-99.091%
2025-08-06	29.0000	30.2500	28.9700	30.0000	+1.386%	53	1,517	-99.000%
2025-08-05	31.7300	31.7300	29.5900	29.5900	-8.954%	44	1,491	-98.986%
2025-08-04	27.4700	32.5000	27.4700	32.5000	+12.652%	60	1,463	-99.077%
2025-08-01	30.0900	30.0900	28.3000	28.8500	-15.643%	154	1,453	-98.960%
2025-07-31	33.4000	34.2000	33.3500	34.2000	+6.875%	32	1,377	-99.123%
2025-07-30	32.8200	34.1500	31.9000	32.0000	-0.775%	17	1,382	-99.063%
2025-07-29	33.9000	34.1000	32.0000	32.2500	-8.898%	198	1,397	-99.070%
2025-07-28	35.8400	36.2000	35.3800	35.4000	+1.085%	102	1,530	-99.153%
2025-07-25	35.0000	35.0200	33.7000	35.0200	-4.055%	70	1,485	-99.143%
2025-07-24	36.2500	36.5500	35.1000	36.5000	-1.564%	200	1,510	-99.178%
2025-07-23	39.8000	39.8000	36.1000	37.0800	-9.561%	50	1,442	-99.191%
2025-07-22	42.0000	42.4900	40.3500	41.0000	-5.855%	124	1,419	-99.268%
2025-07-21	43.3700	45.0000	43.3700	43.5500	-7.340%	156	1,473	-99.311%
2025-07-18	49.9800	50.0500	44.7500	47.0000	-11.488%	746	1,437	-99.362%
2025-07-17	52.8000	53.1000	52.8000	53.1000	-5.094%	2	1,569	-99.435%
2025-07-16	53.9000	55.9500	53.9000	55.9500	+7.493%	16	1,568	-99.464%
2025-07-15	52.7500	54.5000	52.0000	52.0500	-2.162%	291	1,573	-99.424%
2025-07-14	55.8300	55.8300	51.8300	53.2000	+7.107%	14	1,599	-99.436%
2025-07-11	51.2700	52.0400	49.2400	49.6700	+5.681%	41	1,598	-99.396%
2025-07-10	45.2500	47.4700	43.9100	47.0000	+2.285%	342	1,603	-99.362%
2025-07-09	43.1000	45.9500	43.0000	45.9500	+10.060%	15	1,387	-99.347%
2025-07-08	41.7500	41.7500	41.7500	41.7500	-6.180%	1	1,385	-99.281%
2025-07-07	47.0000	47.0000	44.5000	44.5000	-8.096%	35	1,384	-99.326%
2025-07-03	48.4300	48.6100	48.4200	48.4200	+19.497%	30	1,353	-99.380%
2025-07-02	41.3200	41.3200	40.5200	40.5200	+0.049%	11	1,353	-99.260%
2025-07-01	42.9700	42.9700	40.5000	40.5000	-9.558%	70	1,362	-99.259%
2025-06-30	41.7500	45.9300	41.3000	44.7800	+9.406%	152	1,419	-99.330%
2025-06-27	39.5000	40.9300	39.5000	40.9300	+5.954%	55	1,436	-99.267%
2025-06-26	41.1000	41.1000	38.6300	38.6300	-2.449%	50	1,436	-99.223%
2025-06-25	39.6000	39.6000	39.6000	39.6000	-1.173%	5	1,429	-99.242%
2025-06-24	39.0000	40.3800	39.0000	40.0700	+5.726%	74	1,429	-99.251%
2025-06-23	38.0000	40.0400	36.7600	37.9000	-8.121%	49	1,468	-99.208%
2025-06-20	43.7000	43.7000	41.2500	41.2500	-4.844%	10	1,476	-99.273%
2025-06-18	43.7600	43.8000	43.3500	43.3500	-0.960%	11	1,473	-99.308%
2025-06-17	45.3500	45.3500	43.2500	43.7700	-3.696%	11	1,473	-99.315%
2025-06-16	47.3500	48.0000	45.0500	45.4500	-5.725%	17	1,466	-99.340%
2025-06-13	46.6000	48.2100	46.2500	48.2100	-2.052%	14	1,462	-99.378%
2025-06-11	52.5000	52.5000	49.0000	49.2200	-6.248%	85	1,466	-99.390%
2025-06-10	52.0000	52.5000	51.4300	52.5000	-0.943%	9	1,517	-99.429%
2025-06-09	50.2500	53.0000	49.7500	53.0000	+10.647%	12	1,519	-99.434%
2025-06-06	49.4400	49.4400	47.9000	47.9000	+5.576%	14	1,516	-99.374%
2025-06-05	51.0000	51.0000	45.3700	45.3700	-12.784%	21	1,511	-99.339%
2025-06-04	51.0000	52.0300	51.0000	52.0200	-3.488%	12	1,525	-99.423%
2025-06-03	50.0000	53.9000	50.0000	53.9000	+9.331%	5	1,524	-99.443%
2025-06-02	50.0000	50.0000	49.3000	49.3000	+4.405%	3	1,523	-99.391%
2025-05-29	48.0000	49.0000	46.5000	47.2200	+0.361%	86	1,520	-99.365%
2025-05-28	47.6600	47.6600	47.0500	47.0500	-8.249%	48	1,520	-99.362%
2025-05-27	51.6000	52.7300	51.0000	51.2800	-7.604%	16	1,522	-99.415%
2025-05-23	57.2000	58.0500	52.4000	55.5000	-10.078%	260	1,422	-99.459%
2025-05-22	65.0000	71.0000	61.2300	61.7200	-2.573%	273	1,422	-99.514%
2025-05-21	68.8500	69.8000	63.0000	63.3500	-7.814%	346	1,619	-99.526%
2025-05-20	69.4000	69.4000	68.0000	68.7200	-2.910%	4	1,302	-99.563%
2025-05-19	70.0000	70.7800	68.3000	70.7800	+1.959%	14	1,303	-99.576%
2025-05-16	68.9000	70.9100	67.2500	69.4200	-11.398%	68	1,307	-99.568%
2025-05-15	79.0000	79.0000	73.0000	78.3500	-6.504%	19	1,305	-99.617%
2025-05-14	85.5000	85.5000	81.5000	83.8000	-2.558%	94	1,300	-99.642%
2025-05-13	85.0000	86.0000	85.0000	86.0000	+3.614%	3	1,323	-99.651%
2025-05-12	87.0000	87.0000	82.2000	83.0000	-5.143%	19	1,325	-99.639%
2025-05-09	90.5000	92.0000	87.5000	87.5000	-1.774%	8	1,319	-99.657%
2025-05-08	85.6600	89.6500	82.2000	89.0800	+13.031%	31	1,319	-99.663%
2025-05-07	80.4700	80.4700	75.7500	78.8100	+3.020%	15	1,326	-99.619%
2025-05-06	76.9500	76.9500	75.0300	76.5000	-3.165%	12	1,333	-99.608%
2025-05-05	76.0000	79.0000	73.2800	79.0000	-2.409%	13	1,331	-99.620%
2025-05-02	81.5500	81.7000	79.5200	80.9500	+2.977%	82	1,335	-99.629%
2025-05-01	81.2600	84.4800	78.6100	78.6100	+0.782%	20	1,308	-99.618%
2025-04-30	71.9000	78.0000	71.9000	78.0000	+5.448%	6	1,317	-99.615%
2025-04-28	74.6800	75.9500	70.5000	73.9700	+0.722%	135	1,317	-99.594%
2025-04-25	68.0000	75.9900	68.0000	73.4400	+9.858%	122	1,207	-99.592%
2025-04-23	66.0000	66.8500	65.5000	66.8500	+0.300%	4	1,210	-99.551%
2025-04-22	58.6500	66.6500	58.6500	66.6500	+30.686%	34	1,211	-99.550%
2025-04-17	51.4800	51.4800	51.0000	51.0000	+2.000%	16	1,207	-99.412%
2025-04-16	52.1100	52.1100	50.0000	50.0000	-2.705%	5	1,207	-99.400%
2025-04-15	52.2500	52.2500	50.9500	51.3900	-4.302%	6	1,203	-99.416%
2025-04-14	52.1500	53.7000	48.0500	53.7000	+6.972%	48	1,201	-99.441%
2025-04-11	42.4300	50.2000	37.9800	50.2000	+24.411%	26	1,187	-99.402%
2025-04-10	40.3500	40.3500	40.3500	40.3500	+6.128%	1	1,186	-99.257%
2025-04-09	34.0000	38.0200	34.0000	38.0200	+10.299%	10	1,186	-99.211%
2025-04-08	38.0000	38.0000	32.5000	34.4700	-15.203%	198	1,186	-99.130%
2025-04-07	40.2900	41.5000	38.9300	40.6500	-12.165%	68	1,040	-99.262%
2025-04-04	42.5000	48.2000	42.5000	46.2800	+8.333%	44	1,017	-99.352%
2025-04-03	42.7200	42.7200	42.7200	42.7200	-12.816%	1	1,007	-99.298%
2025-04-02	49.0000	49.0000	48.0000	49.0000	0.000%	32	1,008	-99.388%
2025-04-01	43.2400	50.0000	43.0200	49.0000	+11.364%	9	1,012	-99.388%
2025-03-31	42.1800	44.5000	42.1800	44.0000	-11.611%	12	1,010	-99.318%
2025-03-28	49.7000	49.7800	49.7000	49.7800	-11.107%	8	1,008	-99.397%
2025-03-27	56.3500	56.3500	56.0000	56.0000	-2.269%	3	1,008	-99.464%
2025-03-26	61.2500	61.2500	57.3000	57.3000	-7.416%	14	1,009	-99.476%
2025-03-25	62.0800	62.4900	61.8900	61.8900	-1.762%	46	1,009	-99.515%
2025-03-24	57.9500	63.0000	57.9500	63.0000	+25.224%	5	969	-99.524%
2025-03-21	50.3100	50.3100	50.3100	50.3100	+0.080%	2	968	-99.404%
2025-03-20	50.0000	50.7100	50.0000	50.2700	-6.907%	7	967	-99.403%
2025-03-19	50.1500	55.5000	50.1500	54.0000	+9.645%	19	967	-99.444%
2025-03-18	49.0000	49.2500	46.4500	49.2500	-4.313%	5	964	-99.391%
2025-03-17	50.0000	51.4700	48.1400	51.4700	-1.019%	48	960	-99.417%
2025-03-14	44.3100	52.0000	44.3100	52.0000	+23.252%	126	957	-99.423%
2025-03-13	41.5000	42.3000	41.5000	42.1900	+3.306%	16	968	-99.289%
2025-03-12	40.8000	40.8700	40.0500	40.8400	-7.831%	272	968	-99.265%
2025-03-11	39.0000	44.7300	39.0000	44.3100	+9.407%	9	996	-99.323%
2025-03-10	44.6800	46.5000	40.5000	40.5000	-33.769%	26	995	-99.259%
2025-03-07	60.0000	61.1500	60.0000	61.1500	+1.917%	36	973	-99.509%
2025-03-06	65.2500	65.8200	60.0000	60.0000	0.000%	10	970	-99.500%
2025-03-05	51.0000	60.0000	50.8800	60.0000	+22.449%	26	970	-99.500%
2025-03-04	39.0000	49.0000	39.0000	49.0000	+17.647%	56	994	-99.388%
2025-03-03	45.7000	47.2000	41.6500	41.6500	+11.602%	9	1,012	-99.280%
2025-02-28	38.5000	38.5000	37.3200	37.3200	+2.952%	10	1,013	-99.196%
2025-02-27	38.0800	38.0800	36.2500	36.2500	-1.091%	7	1,013	-99.172%
2025-02-26	36.6500	36.6600	36.6500	36.6500	-1.053%	10	1,013	-99.181%
2025-02-25	43.6500	43.6500	35.0000	37.0400	-19.531%	52	1,009	-99.190%
2025-02-24	44.0000	48.0500	44.0000	46.0300	-12.657%	27	1,027	-99.348%
2025-02-21	57.0000	57.0000	52.3500	52.7000	-7.544%	48	1,017	-99.431%
2025-02-20	54.3500	57.0000	53.8000	57.0000	+2.703%	11	1,036	-99.474%
2025-02-19	56.2900	56.3300	54.5000	55.5000	+0.909%	9	1,035	-99.459%
2025-02-18	56.0700	56.0700	55.0000	55.0000	-2.998%	4	1,034	-99.455%
2025-02-14	56.7000	56.7000	56.7000	56.7000	+8.000%	4	1,036	-99.471%
2025-02-13	53.5000	53.5000	51.0400	52.5000	-1.777%	25	1,020	-99.429%
2025-02-12	50.5000	53.4500	50.5000	53.4500	+2.788%	2	1,020	-99.439%
2025-02-11	60.3100	60.3100	52.0000	52.0000	-11.489%	17	1,020	-99.423%
2025-02-10	61.0000	61.0000	58.7500	58.7500	-9.084%	8	1,010	-99.489%
2025-02-07	66.8400	66.8500	64.6200	64.6200	+1.844%	208	1,005	-99.536%
2025-02-06	65.5200	65.5500	60.0000	63.4500	-3.498%	112	1,004	-99.527%
2025-02-05	69.0000	70.0000	65.7500	65.7500	-12.333%	5	1,014	-99.544%
2025-02-04	73.5000	75.0000	73.5000	75.0000	+11.441%	6	1,011	-99.600%
2025-02-03	66.8500	67.3000	63.5400	67.3000	+1.970%	4	1,007	-99.554%
2025-01-31	73.8000	74.0000	66.0000	66.0000	-11.812%	594	914	-99.545%
2025-01-30	77.5700	77.5700	72.0000	74.8400	+1.135%	48	867	-99.599%
2025-01-29	72.0000	74.0000	68.0000	74.0000	+0.996%	9	867	-99.595%
2025-01-28	75.0000	75.0000	72.5600	73.2700	-1.439%	20	868	-99.591%
2025-01-27	77.2300	81.7300	70.0000	74.3400	-9.131%	120	869	-99.596%
2025-01-24	92.3800	92.3800	81.8100	81.8100	-12.968%	132	843	-99.633%
2025-01-23	91.8900	100.0000	91.8900	94.0000	-2.063%	11	832	-99.681%
2025-01-22	94.0000	95.9800	93.2700	95.9800	-9.127%	12	830	-99.687%
2025-01-21	104.1000	115.2000	97.4000	105.6200	-8.276%	29	826	-99.716%
2025-01-17	119.5500	119.5500	100.4000	115.1500	+28.544%	62	804	-99.739%
2025-01-16	83.0000	89.5800	83.0000	89.5800	-0.112%	166	804	-99.665%
2025-01-15	85.1700	89.6800	82.9000	89.6800	+12.466%	25	803	-99.665%
2025-01-14	77.8400	83.4700	72.3400	79.7400	+15.131%	326	791	-99.624%
2025-01-13	65.0000	69.2600	64.3500	69.2600	-5.782%	9	607	-99.567%
2025-01-10	75.0000	77.5000	73.3300	73.5100	-8.570%	30	603	-99.592%
2025-01-08	80.0000	80.4000	75.4300	80.4000	-0.124%	5	593	-99.627%
2025-01-07	96.6000	102.2900	79.2000	80.5000	-21.078%	41	593	-99.627%
2025-01-06	91.0500	102.0000	91.0500	102.0000	+28.415%	179	592	-99.706%
2025-01-03	68.3500	80.0000	67.9100	79.4300	+33.272%	100	578	-99.622%
2025-01-02	68.5500	68.5500	58.0000	59.6000	+10.904%	305	566	-99.497%
2024-12-31	58.0000	58.0000	53.7400	53.7400	-15.049%	146	552	-99.442%
2024-12-30	63.0000	65.0000	60.0000	63.2600	-13.342%	33	552	-99.526%
2024-12-27	77.6500	77.8500	73.0000	73.0000	-8.966%	64	546	-99.589%
2024-12-26	85.0000	85.0000	80.1900	80.1900	-13.308%	30	540	-99.626%
2024-12-24	87.0000	92.5000	86.8400	92.5000	+14.198%	22	527	-99.676%
2024-12-23	86.0000	89.6500	81.0000	81.0000	-15.844%	22	527	-99.630%
2024-12-20	83.0000	96.7400	83.0000	96.2500	+18.827%	23	517	-99.688%