Dark

MSTR20270115C320
MSTR Jan 15 2027 320.00 Call (MSTR270115C00320000)
option OPRA

EOD

Jul 1, 2026

2.15+21.469%(+0.38)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1100	2.1500	1.9700	2.1500	+21.469%	26	2,757	0.000%
2026-06-30	1.6600	1.7700	1.6600	1.7700	-4.839%	22	2,736	+21.469%
2026-06-29	1.8000	1.9000	1.4900	1.8600	+2.762%	103	2,735	+15.591%
2026-06-26	1.9000	2.1800	1.8100	1.8100	-18.100%	8	2,698	+18.785%
2026-06-25	2.2500	2.2500	2.0900	2.2100	-8.299%	6	2,698	-2.715%
2026-06-24	2.5800	2.5800	2.3000	2.4100	-17.466%	6	2,701	-10.788%
2026-06-23	3.2000	3.2000	2.8900	2.9200	-5.502%	6	2,704	-26.370%
2026-06-22	3.2500	3.2500	3.0900	3.0900	-15.342%	3	2,702	-30.421%
2026-06-18	3.7000	3.7500	3.4800	3.6500	-9.204%	27	2,718	-41.096%
2026-06-17	4.0200	4.0200	4.0200	4.0200	-5.412%	1	2,718	-46.517%
2026-06-16	4.5600	4.5600	4.2500	4.2500	-20.561%	2	2,718	-49.412%
2026-06-15	5.3500	5.3500	5.3500	5.3500	+34.761%	1	2,716	-59.813%
2026-06-11	3.9700	3.9700	3.9700	3.9700	-18.980%	2	2,716	-45.844%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+12.644%	2	2,714	-56.122%
2026-06-09	5.3000	5.3000	4.3500	4.3500	-26.891%	42	2,716	-50.575%
2026-06-08	6.0000	6.0000	5.9500	5.9500	+16.667%	3	2,680	-63.866%
2026-06-05	5.6200	5.6200	5.1000	5.1000	-19.048%	16	2,679	-57.843%
2026-06-04	6.5500	6.5500	6.1500	6.3000	-3.817%	193	2,681	-65.873%
2026-06-03	6.8500	6.9000	6.5500	6.5500	-9.780%	13	2,578	-67.176%
2026-06-02	7.6300	7.6300	7.1500	7.2600	-20.220%	47	2,574	-70.386%
2026-06-01	8.6000	9.1000	8.6000	9.1000	-8.726%	3	2,586	-76.374%
2026-05-29	10.1100	10.4400	9.9700	9.9700	+42.023%	3	2,584	-78.435%
2026-05-28	7.4000	7.5100	7.0200	7.0200	-17.895%	9	2,582	-69.373%
2026-05-27	8.7500	8.7500	8.5000	8.5500	-19.416%	7	2,584	-74.854%
2026-05-26	10.6200	10.6200	10.6100	10.6100	+2.314%	2	2,588	-79.736%
2026-05-22	10.3700	10.3700	10.3700	10.3700	-0.766%	2	2,589	-79.267%
2026-05-21	10.4500	10.4500	10.4500	10.4500	-10.684%	1	2,589	-79.426%
2026-05-20	11.7000	11.7000	11.7000	11.7000	0.000%	1	2,589	-81.624%
2026-05-19	11.7000	11.7000	11.7000	11.7000	+2.632%	3	2,588	-81.624%
2026-05-18	12.2900	12.2900	11.3700	11.4000	-20.447%	93	2,588	-81.140%
2026-05-15	15.1600	15.1600	13.9300	14.3300	-18.114%	3	2,588	-84.997%
2026-05-14	14.4300	17.5000	14.4300	17.5000	+18.243%	4	2,618	-87.714%
2026-05-13	15.3000	15.4500	14.8000	14.8000	-3.896%	15	2,630	-85.473%
2026-05-12	17.5500	17.5500	15.4000	15.4000	-23.573%	11	2,630	-86.039%
2026-05-11	18.5600	20.1500	18.5600	20.1500	+21.021%	14	2,630	-89.330%
2026-05-08	14.4500	16.6500	14.4500	16.6500	+14.828%	21	2,620	-87.087%
2026-05-07	14.2600	14.7300	14.2600	14.5000	-11.585%	7	2,613	-85.172%
2026-05-06	15.8000	16.4000	15.8000	16.4000	-7.606%	4	2,613	-86.890%
2026-05-05	18.2100	18.3000	17.1000	17.7500	+4.720%	55	2,613	-87.887%
2026-05-04	15.9000	16.9500	15.3500	16.9500	+13.378%	17	2,627	-87.316%
2026-05-01	14.9500	14.9500	14.9500	14.9500	+30.000%	2	2,627	-85.619%
2026-04-30	11.2200	12.1000	11.1400	11.5000	+9.420%	9	2,627	-81.304%
2026-04-29	10.5500	10.5500	10.5100	10.5100	-13.140%	11	2,628	-79.543%
2026-04-28	12.1000	12.1000	12.1000	12.1000	-9.701%	1	2,617	-82.231%
2026-04-27	13.6000	13.6000	13.4000	13.4000	-4.149%	40	2,616	-83.955%
2026-04-24	15.4500	15.4500	13.8000	13.9800	-9.806%	24	2,623	-84.621%
2026-04-23	16.2000	16.9500	15.5000	15.5000	-14.553%	17	2,628	-86.129%
2026-04-22	16.2600	18.1400	16.2600	18.1400	+35.373%	6	2,620	-88.148%
2026-04-21	14.3500	14.3500	13.4000	13.4000	-4.965%	28	2,606	-83.955%
2026-04-20	12.2300	14.1000	11.9400	14.1000	+6.576%	64	2,606	-84.752%
2026-04-17	9.3500	15.0000	9.3500	13.2300	+63.333%	32	2,572	-83.749%
2026-04-16	6.5000	8.1000	6.5000	8.1000	+27.962%	4	2,579	-73.457%
2026-04-15	6.6000	6.6000	6.2000	6.3300	+0.796%	8	2,579	-66.035%
2026-04-14	6.0000	6.6900	6.0000	6.2800	+25.600%	32	2,579	-65.764%
2026-04-13	5.1000	5.1000	5.0000	5.0000	-1.961%	7	2,578	-57.000%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-1.923%	50	2,577	-57.843%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+4.000%	1	2,614	-58.654%
2026-04-08	5.3000	5.3000	5.0000	5.0000	-1.186%	25	2,614	-57.000%
2026-04-07	5.0600	5.0600	5.0600	5.0600	-8.000%	1	2,608	-57.510%
2026-04-06	5.3500	5.6500	5.2000	5.5000	+11.789%	16	2,608	-60.909%
2026-04-02	5.1900	5.1900	4.9200	4.9200	-8.380%	11	2,613	-56.301%
2026-04-01	5.5000	5.5000	5.3700	5.3700	+7.400%	25	2,613	-59.963%
2026-03-31	5.2800	5.3000	5.0000	5.0000	-12.281%	13	2,631	-57.000%
2026-03-30	6.0000	6.0600	5.7000	5.7000	-7.317%	3	2,641	-62.281%
2026-03-27	6.2500	6.2500	6.1500	6.1500	-12.766%	13	2,640	-65.041%
2026-03-26	7.0500	7.0500	7.0500	7.0500	-9.499%	50	2,652	-69.504%
2026-03-25	8.4200	8.4200	7.7700	7.7900	+2.906%	3	2,652	-72.401%
2026-03-24	7.5000	7.5800	7.4400	7.5700	+0.933%	5	2,653	-71.598%
2026-03-23	7.9300	7.9300	7.4700	7.5000	-5.063%	6	2,656	-71.333%
2026-03-20	7.9000	7.9000	7.9000	7.9000	-0.878%	1	2,660	-72.785%
2026-03-19	8.0500	8.0500	7.9500	7.9700	-9.944%	6	2,659	-73.024%
2026-03-18	9.5000	9.5000	8.8500	8.8500	-16.352%	15	2,661	-75.706%
2026-03-17	10.0200	10.5800	10.0200	10.5800	+4.752%	13	2,663	-79.679%
2026-03-16	10.3500	10.3500	9.8000	10.1000	+11.602%	7	2,656	-78.713%
2026-03-13	10.5000	10.5000	9.0000	9.0500	+2.029%	12	2,654	-76.243%
2026-03-12	8.4000	8.8700	8.4000	8.8700	-5.134%	2	2,651	-75.761%
2026-03-11	9.3500	9.3500	9.3500	9.3500	0.000%	1	2,650	-77.005%
2026-03-10	9.8800	10.0000	9.2500	9.3500	-4.592%	16	2,649	-77.005%
2026-03-09	9.5000	9.8000	9.5000	9.8000	+2.083%	12	2,649	-78.061%
2026-03-06	9.4000	9.6000	9.1000	9.6000	-11.521%	6	2,679	-77.604%
2026-03-05	10.8500	10.8500	10.8500	10.8500	-16.216%	2	2,679	-80.184%
2026-03-04	12.4000	12.9500	12.4000	12.9500	+26.588%	4	2,679	-83.398%
2026-03-03	9.5500	10.2300	9.5500	10.2300	-9.469%	2	2,682	-78.983%
2026-03-02	10.3500	11.4000	10.3500	11.3000	+23.497%	19	2,681	-80.973%
2026-02-27	9.5500	9.5500	9.1500	9.1500	-10.732%	34	2,669	-76.503%
2026-02-26	9.6500	10.2500	9.6500	10.2500	-7.240%	4	2,658	-79.024%
2026-02-25	9.6000	11.0500	9.6000	11.0500	+33.133%	19	2,647	-80.543%
2026-02-24	7.9500	8.3000	7.9500	8.3000	-1.775%	4	2,647	-74.096%
2026-02-23	9.7000	9.7000	8.4500	8.4500	-12.887%	7	2,647	-74.556%
2026-02-20	10.5000	11.4500	9.7000	9.7000	+9.605%	162	2,648	-77.835%
2026-02-19	8.7900	8.8500	8.7000	8.8500	0.000%	6	2,646	-75.706%
2026-02-18	9.8500	9.8500	8.8500	8.8500	-11.145%	9	2,646	-75.706%
2026-02-17	10.5000	10.8300	9.9000	9.9600	-13.391%	59	2,647	-78.414%
2026-02-13	10.6000	11.5000	10.6000	11.5000	+21.180%	159	2,475	-81.304%
2026-02-12	10.1000	10.1000	9.0500	9.4900	-1.146%	32	2,475	-77.345%
2026-02-11	9.9000	10.2000	9.6000	9.6000	-22.015%	8	2,480	-77.604%
2026-02-10	12.3100	12.3100	12.3100	12.3100	-2.841%	1	2,476	-82.535%
2026-02-09	11.1700	12.6700	11.1700	12.6700	+4.711%	26	2,476	-83.031%
2026-02-06	10.0000	12.1000	10.0000	12.1000	+33.702%	23	2,466	-82.231%
2026-02-05	9.9700	9.9700	8.3500	9.0500	-19.340%	16	2,468	-76.243%
2026-02-04	11.0200	11.2200	10.2500	11.2200	-3.691%	29	2,464	-80.838%
2026-02-03	12.1000	12.1000	10.3500	11.6500	-7.393%	96	2,470	-81.545%
2026-02-02	13.5500	14.4000	12.5800	12.5800	-9.626%	129	2,456	-82.909%
2026-01-30	12.1500	13.9200	12.1500	13.9200	+16.000%	9	2,455	-84.555%
2026-01-29	15.2500	15.2500	11.7500	12.0000	-28.994%	38	2,456	-82.083%
2026-01-28	16.9000	16.9500	16.9000	16.9000	-0.705%	22	2,452	-87.278%
2026-01-27	16.8300	17.0200	16.8300	17.0200	-2.687%	5	2,430	-87.368%
2026-01-26	17.2500	17.4900	17.2500	17.4900	-3.370%	2	2,426	-87.707%
2026-01-22	18.3000	18.3000	18.1000	18.1000	+1.685%	3	2,425	-88.122%
2026-01-21	18.5000	18.5000	17.8000	17.8000	-2.036%	2	2,423	-87.921%
2026-01-20	18.3500	19.1100	17.8500	18.1700	-17.409%	558	2,423	-88.167%
2026-01-16	21.3400	22.0000	21.3400	22.0000	+0.457%	2	2,048	-90.227%
2026-01-15	21.9000	21.9000	21.9000	21.9000	-12.749%	7	2,048	-90.183%
2026-01-14	23.4100	26.5500	23.4100	25.1000	+16.473%	4	2,055	-91.434%
2026-01-13	19.8000	21.5900	18.9500	21.5500	+22.443%	21	2,054	-90.023%
2026-01-12	16.7500	17.6600	16.7200	17.6000	0.000%	283	2,054	-87.784%
2026-01-09	19.5500	19.5500	17.6000	17.6000	-9.744%	92	2,287	-87.784%
2026-01-08	19.0300	20.4300	19.0300	19.5000	+3.175%	17	2,197	-88.974%
2026-01-07	19.1500	20.0300	18.9000	18.9000	+11.504%	13	2,196	-88.624%
2026-01-06	18.5000	18.6900	16.5000	16.9500	-0.470%	226	2,196	-87.316%
2026-01-02	16.1000	18.4100	16.1000	17.0300	+7.107%	27	2,206	-87.375%
2025-12-31	16.1000	16.3000	15.8400	15.9000	-6.745%	43	2,241	-86.478%
2025-12-30	17.2900	17.6900	17.0500	17.0500	-1.729%	18	2,241	-87.390%
2025-12-29	17.0400	17.3500	17.0400	17.3500	-3.073%	6	2,243	-87.608%
2025-12-26	17.7200	17.9000	17.7200	17.9000	+1.073%	8	2,244	-87.989%
2025-12-23	18.4500	18.4500	17.3900	17.7100	-10.102%	3	2,238	-87.860%
2025-12-22	21.6700	21.6700	19.5500	19.7000	-5.288%	6	2,238	-89.086%
2025-12-19	20.4500	21.5100	20.4500	20.8000	+7.772%	35	2,240	-89.663%
2025-12-18	21.3500	21.3500	19.3000	19.3000	-8.531%	9	2,237	-88.860%
2025-12-17	21.2800	21.2800	21.1000	21.1000	-7.860%	14	2,229	-89.810%
2025-12-16	21.5000	23.0000	21.5000	22.9000	+7.009%	12	2,229	-90.611%
2025-12-15	25.0000	25.0000	21.4000	21.4000	-18.321%	11	2,229	-89.953%
2025-12-12	26.2000	26.2000	26.2000	26.2000	+1.550%	1	2,231	-91.794%
2025-12-11	26.0500	26.0500	25.8000	25.8000	-14.000%	9	2,232	-91.667%
2025-12-10	30.8500	30.8500	30.0000	30.0000	-14.603%	14	2,232	-92.833%
2025-12-09	32.0000	35.1300	32.0000	35.1300	+22.618%	6	2,231	-93.880%
2025-12-08	29.8000	29.8000	28.6500	28.6500	-0.174%	7	2,229	-92.496%
2025-12-05	30.0000	30.0000	28.6400	28.7000	-13.214%	6	2,228	-92.509%
2025-12-04	33.0700	33.0700	33.0700	33.0700	-0.091%	1	2,227	-93.499%
2025-12-03	32.7000	33.1000	30.8000	33.1000	+6.192%	7	2,228	-93.505%
2025-12-02	31.1700	31.1700	31.1700	31.1700	+18.382%	1	2,225	-93.102%
2025-12-01	24.9700	26.4100	21.4500	26.3300	-5.627%	94	2,226	-91.834%
2025-11-28	30.5000	30.8000	27.9000	27.9000	-1.413%	6	2,251	-92.294%
2025-11-26	26.5500	28.3000	24.9500	28.3000	+15.041%	17	2,250	-92.403%
2025-11-25	25.8500	26.1800	24.6000	24.6000	-8.889%	9	2,250	-91.260%
2025-11-24	25.6500	27.0000	25.6500	27.0000	+3.846%	3	2,254	-92.037%
2025-11-21	26.2000	28.1800	25.3000	26.0000	-1.887%	94	2,253	-91.731%
2025-11-20	30.7400	30.7400	26.5000	26.5000	-14.433%	34	2,242	-91.887%
2025-11-19	31.3000	31.5500	30.4000	30.9700	-20.077%	198	2,262	-93.058%
2025-11-18	34.8500	40.0000	34.8500	38.7500	+17.781%	32	2,307	-94.452%
2025-11-17	33.7600	34.5000	32.5000	32.9000	-4.776%	38	2,303	-93.465%
2025-11-14	34.3800	37.5300	34.3800	34.5500	-8.887%	25	2,322	-93.777%
2025-11-13	44.6100	44.6800	37.9200	37.9200	-12.988%	14	2,329	-94.330%
2025-11-12	48.4800	48.4800	43.5000	43.5800	-9.454%	18	2,330	-95.067%
2025-11-11	48.1300	48.1300	48.1300	48.1300	-9.428%	1	2,323	-95.533%
2025-11-10	53.7800	53.7800	53.1400	53.1400	-3.993%	5	2,322	-95.954%
2025-11-07	45.3800	55.3500	45.3800	55.3500	+9.279%	17	2,325	-96.116%
2025-11-06	55.9000	55.9000	50.6500	50.6500	-14.874%	207	2,334	-95.755%
2025-11-05	57.1300	59.5000	57.1300	59.5000	+5.310%	7	2,411	-96.387%
2025-11-04	57.6500	59.8000	55.9500	56.5000	-10.175%	20	2,411	-96.195%
2025-11-03	62.9000	62.9000	62.9000	62.9000	-2.677%	1	2,409	-96.582%
2025-10-31	69.0000	69.2000	64.6300	64.6300	+7.717%	14	2,409	-96.673%
2025-10-30	65.9000	66.2000	60.0000	60.0000	-15.931%	14	2,398	-96.417%
2025-10-29	73.0000	73.0000	71.0000	71.3700	-6.216%	11	2,386	-96.988%
2025-10-28	79.5000	79.5500	76.1000	76.1000	-4.277%	13	2,386	-97.175%
2025-10-27	78.8700	79.5000	78.8700	79.5000	+3.786%	4	2,388	-97.296%
2025-10-24	75.5000	76.6000	75.5000	76.6000	-0.931%	47	2,388	-97.193%
2025-10-23	77.2000	77.3200	77.2000	77.3200	+3.785%	2	2,388	-97.219%
2025-10-22	78.7300	78.7300	74.5000	74.5000	-12.456%	3	2,388	-97.114%
2025-10-21	83.6000	87.8700	83.6000	85.1000	+0.591%	14	2,388	-97.474%
2025-10-20	87.5500	88.0500	84.6000	84.6000	+4.251%	6	2,379	-97.459%
2025-10-17	76.0500	81.1500	76.0500	81.1500	+6.692%	6	2,384	-97.351%
2025-10-16	84.5500	84.5500	76.0600	76.0600	-8.196%	16	2,382	-97.173%
2025-10-15	85.1000	87.5900	82.8500	82.8500	-3.663%	27	2,374	-97.405%
2025-10-14	85.0100	88.0000	84.6500	86.0000	-7.606%	5	2,374	-97.500%
2025-10-13	84.3600	93.0800	84.3600	93.0800	+7.359%	22	2,374	-97.690%
2025-10-10	97.0300	97.0300	86.7000	86.7000	-10.674%	9	2,372	-97.520%
2025-10-09	98.6000	99.3700	94.9500	97.0600	-5.029%	10	2,368	-97.785%
2025-10-08	103.4700	104.9500	97.3500	102.2000	+0.196%	11	2,365	-97.896%
2025-10-07	112.0000	112.0000	102.0000	102.0000	-14.430%	13	2,362	-97.892%
2025-10-06	125.0000	125.0400	119.2000	119.2000	+4.745%	38	2,362	-98.196%
2025-10-03	119.5500	119.5500	113.8000	113.8000	-1.897%	5	2,358	-98.111%
2025-10-02	114.3000	116.0000	113.6000	116.0000	+10.476%	7	2,360	-98.147%
2025-10-01	108.0000	108.8000	103.3800	105.0000	+14.081%	6	2,362	-97.952%
2025-09-30	94.4000	94.7300	92.0400	92.0400	-6.225%	4	2,362	-97.664%
2025-09-29	90.0000	99.0000	90.0000	98.1500	+16.154%	14	2,361	-97.809%
2025-09-26	82.4900	85.6500	82.0000	84.5000	0.000%	29	2,363	-97.456%
2025-09-25	86.5000	87.8000	80.3000	84.5000	-11.979%	25	2,349	-97.456%
2025-09-24	100.2000	103.3000	95.9000	96.0000	-3.030%	29	2,345	-97.760%
2025-09-23	104.3000	104.3000	99.0000	99.0000	-7.390%	2	2,349	-97.828%
2025-09-22	106.9000	106.9000	106.9000	106.9000	-2.730%	1	2,349	-97.989%
2025-09-19	109.4500	109.9000	106.0000	109.9000	-5.908%	10	2,348	-98.044%
2025-09-18	111.0000	118.4800	111.0000	116.8000	+16.567%	29	2,346	-98.159%
2025-09-17	102.5500	102.9000	100.2000	100.2000	-0.674%	13	2,369	-97.854%
2025-09-16	97.0000	100.8800	97.0000	100.8800	+5.116%	8	2,369	-97.869%
2025-09-15	98.0000	98.0000	94.5000	95.9700	-3.934%	5	2,368	-97.760%
2025-09-12	99.9000	99.9000	99.9000	99.9000	+1.939%	5	2,363	-97.848%
2025-09-11	99.6500	99.6500	96.5000	98.0000	+1.344%	14	2,358	-97.806%
2025-09-10	107.6000	107.6000	96.5000	96.7000	-2.422%	18	2,370	-97.777%
2025-09-09	100.6700	100.6700	98.5000	99.1000	-2.123%	33	2,365	-97.830%
2025-09-08	99.7200	101.3000	99.5600	101.2500	-6.897%	19	2,373	-97.877%
2025-09-05	104.0000	108.7500	99.3200	108.7500	+6.701%	21	2,375	-98.023%
2025-09-04	103.3000	103.3000	97.2500	101.9200	-1.527%	26	2,385	-97.891%
2025-09-03	107.3000	107.3000	103.5000	103.5000	-4.915%	3	2,372	-97.923%
2025-08-29	108.0000	109.2000	108.0000	108.8500	-5.348%	11	2,381	-98.025%
2025-08-27	119.0000	119.2000	115.0000	115.0000	-1.575%	23	2,381	-98.130%
2025-08-25	115.0000	118.7000	115.0000	116.8400	-4.815%	8	2,371	-98.160%
2025-08-22	122.1500	122.7500	122.1500	122.7500	+11.591%	2	2,375	-98.248%
2025-08-21	113.3500	113.3500	110.0000	110.0000	-4.737%	7	2,374	-98.045%
2025-08-20	104.8200	115.4700	104.8200	115.4700	+2.186%	39	2,371	-98.138%
2025-08-19	117.4700	117.4700	113.0000	113.0000	-16.141%	10	2,374	-98.097%
2025-08-15	133.7200	134.7500	133.7200	134.7500	-0.185%	2	2,378	-98.404%
2025-08-14	141.9900	141.9900	135.0000	135.0000	-15.148%	7	2,377	-98.407%
2025-08-08	159.1000	159.1000	159.1000	159.1000	-0.934%	6	2,384	-98.649%
2025-08-07	153.4000	160.6000	153.4000	160.6000	+11.838%	9	2,390	-98.661%
2025-08-06	144.3100	144.3100	143.6000	143.6000	-0.229%	13	2,387	-98.503%
2025-08-05	143.9300	143.9300	143.9300	143.9300	-11.889%	1	2,382	-98.506%
2025-07-30	158.8300	163.3500	158.8300	163.3500	+4.045%	9	2,381	-98.684%
2025-07-29	156.4000	157.0000	156.4000	157.0000	-6.213%	11	2,382	-98.631%
2025-07-28	168.5000	168.5500	167.4000	167.4000	+0.240%	35	2,381	-98.716%
2025-07-25	167.0000	167.0000	167.0000	167.0000	-3.188%	3	2,391	-98.713%
2025-07-24	172.5000	172.5000	172.5000	172.5000	+1.471%	4	2,388	-98.754%
2025-07-23	173.2000	173.7000	170.0000	170.0000	-8.440%	16	2,388	-98.735%
2025-07-22	176.5000	185.6700	176.5000	185.6700	-3.573%	6	2,382	-98.842%
2025-07-21	194.2500	194.2500	192.5500	192.5500	+2.885%	11	2,387	-98.883%
2025-07-18	186.1300	187.9000	186.1300	187.1500	-11.471%	5	2,378	-98.851%
2025-07-17	211.4000	211.4000	211.4000	211.4000	+0.418%	1	2,379	-98.983%
2025-07-16	210.5200	210.5200	210.5200	210.5200	-0.133%	1	2,380	-98.979%
2025-07-14	208.2100	210.8000	203.5000	210.8000	+8.912%	5	2,380	-98.980%
2025-07-11	193.5500	193.5500	193.5500	193.5500	+5.333%	1	2,378	-98.889%
2025-07-10	183.7500	183.7500	183.7500	183.7500	+7.860%	5	2,377	-98.830%
2025-07-08	170.3600	170.3600	170.3600	170.3600	-6.267%	1	2,372	-98.738%
2025-07-03	181.7500	181.7500	181.7500	181.7500	+12.171%	1	2,373	-98.817%
2025-07-01	162.0300	162.0300	162.0300	162.0300	-6.200%	1	2,383	-98.673%
2025-06-30	172.7400	172.7400	172.7400	172.7400	+7.963%	1	2,383	-98.755%
2025-06-26	162.6500	162.6500	160.0000	160.0000	+3.896%	2	2,383	-98.656%
2025-06-24	154.0000	154.0000	154.0000	154.0000	+2.088%	1	2,384	-98.604%
2025-06-23	150.4200	150.8500	150.4200	150.8500	-1.405%	2	2,384	-98.575%
2025-06-20	158.3500	158.3500	153.0000	153.0000	-1.418%	42	2,383	-98.595%
2025-06-18	155.2000	155.2000	155.2000	155.2000	-3.788%	3	2,405	-98.615%
2025-06-17	157.7100	161.3100	157.7100	161.3100	-3.690%	6	2,405	-98.667%
2025-06-16	165.2100	167.4900	165.2100	167.4900	-3.185%	6	2,400	-98.716%
2025-06-10	173.0000	173.0000	173.0000	173.0000	-3.352%	1	2,400	-98.757%
2025-06-09	179.0000	179.0000	179.0000	179.0000	+9.007%	10	2,399	-98.799%
2025-06-06	164.2100	164.2100	164.2100	164.2100	-4.167%	2	2,409	-98.691%
2025-06-04	170.6000	171.3500	170.6000	171.3500	-4.006%	2	2,410	-98.745%
2025-06-03	177.7700	178.5000	177.3500	178.5000	+12.363%	3	2,412	-98.796%
2025-05-30	158.8600	158.8600	158.8600	158.8600	-0.681%	10	2,412	-98.647%
2025-05-29	159.9500	159.9500	159.9500	159.9500	+1.652%	1	2,417	-98.656%
2025-05-28	157.3500	157.3500	157.3500	157.3500	-6.893%	1	2,417	-98.634%
2025-05-27	169.0000	169.0000	169.0000	169.0000	-18.527%	5	2,417	-98.728%
2025-05-21	207.4300	207.4300	207.4300	207.4300	+2.994%	1	2,412	-98.964%
2025-05-20	201.4000	201.4000	201.4000	201.4000	+2.114%	2	2,413	-98.932%
2025-05-19	190.9100	197.2300	190.9100	197.2300	-3.861%	2	2,413	-98.910%
2025-05-15	208.0800	208.0800	201.5800	205.1500	-4.430%	7	2,415	-98.952%
2025-05-14	214.6600	214.6600	214.6600	214.6600	+0.543%	5	2,418	-98.998%
2025-05-12	214.3800	214.5000	213.5000	213.5000	-6.195%	7	2,423	-98.993%
2025-05-09	226.4500	227.6000	226.4500	227.6000	+3.267%	6	2,421	-99.055%
2025-05-08	215.0000	223.9800	215.0000	220.4000	+8.770%	17	2,420	-99.025%
2025-05-02	202.3800	202.6300	202.3500	202.6300	+2.613%	24	2,423	-98.939%
2025-05-01	210.5200	210.5200	197.4700	197.4700	+0.750%	13	2,429	-98.911%
2025-04-30	198.0000	198.0000	196.0000	196.0000	+2.618%	2	2,429	-98.903%
2025-04-29	191.0000	191.0000	191.0000	191.0000	+5.467%	2	2,429	-98.874%
2025-04-28	180.7800	181.1000	180.7800	181.1000	-2.817%	2	2,429	-98.813%
2025-04-25	183.1000	186.5000	183.1000	186.3500	+7.841%	36	2,429	-98.846%
2025-04-24	172.8000	172.8000	172.8000	172.8000	+0.424%	1	2,440	-98.756%
2025-04-23	176.5000	176.5000	172.0700	172.0700	+18.669%	4	2,440	-98.751%
2025-04-21	146.9800	155.0000	145.0000	145.0000	-0.848%	10	2,439	-98.517%
2025-04-16	145.2100	146.2400	145.2100	146.2400	+7.863%	2	2,434	-98.530%
2025-04-11	124.2600	135.5800	124.2600	135.5800	+21.324%	12	2,432	-98.414%
2025-04-10	111.7500	111.7500	111.7500	111.7500	-13.473%	1	2,432	-98.076%
2025-04-09	100.7500	129.1500	100.7500	129.1500	+37.394%	5	2,433	-98.335%
2025-04-08	100.7000	100.7000	94.0000	94.0000	-19.952%	4	2,437	-97.713%
2025-04-07	105.6000	117.4300	105.6000	117.4300	-7.163%	6	2,439	-98.169%
2025-04-04	116.7300	126.4900	116.7300	126.4900	+1.176%	6	2,437	-98.300%
2025-04-03	126.3000	126.3000	125.0200	125.0200	-9.340%	3	2,437	-98.280%
2025-04-02	137.9000	137.9000	137.9000	137.9000	+10.258%	1	2,437	-98.441%
2025-03-31	118.7700	125.0700	115.2200	125.0700	-0.199%	17	2,437	-98.281%
2025-03-28	142.8500	142.8500	125.3200	125.3200	-17.007%	12	2,451	-98.284%
2025-03-27	149.9300	151.0000	149.9300	151.0000	-3.809%	7	2,450	-98.576%
2025-03-26	152.3900	157.8300	152.3900	156.9800	-0.064%	3	2,445	-98.630%
2025-03-25	156.6300	157.0800	155.7800	157.0800	+2.000%	124	2,445	-98.631%
2025-03-24	142.0700	154.0000	142.0700	154.0000	+13.235%	126	2,445	-98.604%
2025-03-20	138.5000	138.5000	136.0000	136.0000	-2.320%	12	2,445	-98.419%
2025-03-19	131.3000	139.2300	131.3000	139.2300	+10.914%	4	2,433	-98.456%
2025-03-17	126.9000	127.9500	125.5300	125.5300	+14.524%	39	2,435	-98.287%
2025-03-13	108.2800	109.6100	108.2800	109.6100	+4.990%	21	2,462	-98.039%
2025-03-12	104.4000	104.4000	104.4000	104.4000	+6.054%	4	2,462	-97.941%
2025-03-10	98.4400	98.4400	98.4400	98.4400	-24.037%	5	2,466	-97.816%
2025-03-07	128.7500	129.5900	128.7500	129.5900	-4.291%	6	2,466	-98.341%
2025-03-06	148.5000	150.6100	135.4000	135.4000	-2.688%	91	2,467	-98.412%
2025-03-05	138.1500	139.1400	137.7000	139.1400	+26.261%	3	2,519	-98.455%
2025-03-04	95.6200	110.2000	95.4700	110.2000	+9.870%	8	2,518	-98.049%
2025-03-03	125.0000	125.0000	100.0000	100.3000	+2.347%	5	2,520	-97.856%
2025-02-28	91.3000	98.0000	91.3000	98.0000	+11.237%	28	2,523	-97.806%
2025-02-27	97.0000	97.0000	88.1000	88.1000	-9.175%	2	2,526	-97.560%
2025-02-26	103.3500	103.3500	96.0000	97.0000	+2.105%	14	2,524	-97.784%
2025-02-25	107.5300	107.5300	95.0000	95.0000	-21.875%	195	2,521	-97.737%
2025-02-24	129.0000	129.0000	117.6500	121.6000	-6.462%	10	2,495	-98.232%
2025-02-21	146.7000	146.7000	130.0000	130.0000	-10.684%	22	2,487	-98.346%
2025-02-20	147.5000	147.5000	144.5400	145.5500	-1.389%	18	2,491	-98.523%
2025-02-19	150.5000	150.5000	143.2700	147.6000	-2.265%	6	2,474	-98.543%
2025-02-18	152.9000	152.9000	150.7700	151.0200	+1.765%	5	2,472	-98.576%
2025-02-14	145.0000	148.4000	143.8300	148.4000	+3.199%	8	2,474	-98.551%
2025-02-13	141.6700	148.8000	138.0000	143.8000	+0.272%	15	2,464	-98.505%
2025-02-12	140.8500	147.1000	140.8500	143.4100	+0.851%	69	2,464	-98.501%
2025-02-11	151.0000	151.0000	141.0000	142.2000	-5.276%	4	2,437	-98.488%
2025-02-10	156.5200	156.5200	149.7500	150.1200	-4.734%	11	2,433	-98.568%
2025-02-07	161.1800	161.1800	157.5800	157.5800	-3.325%	4	2,430	-98.636%
2025-02-05	163.0000	163.0000	163.0000	163.0000	+7.315%	1	2,430	-98.681%
2025-02-03	149.4300	151.8900	149.4300	151.8900	-10.658%	4	2,429	-98.585%
2025-01-31	170.0100	170.0100	170.0100	170.0100	+1.106%	2	2,431	-98.735%
2025-01-30	168.1500	168.1500	168.1500	168.1500	-4.161%	1	2,430	-98.721%
2025-01-28	175.4500	175.4500	175.4500	175.4500	+2.735%	1	2,430	-98.775%
2025-01-27	168.8500	170.7800	157.8000	170.7800	-12.907%	88	2,429	-98.741%
2025-01-24	194.0400	196.3100	194.0400	196.0900	-1.793%	210	2,510	-98.904%
2025-01-23	208.0000	208.0000	199.6700	199.6700	-2.075%	2	2,462	-98.923%
2025-01-22	202.3500	203.9000	202.2500	203.9000	-8.810%	12	2,462	-98.946%
2025-01-21	224.1500	224.1500	197.7800	223.6000	+1.780%	89	2,467	-99.038%
2025-01-17	219.6200	220.0200	219.6200	219.6900	+24.527%	164	2,487	-99.021%
2025-01-16	184.8400	184.8400	176.4200	176.4200	-6.100%	4	2,487	-98.781%
2025-01-15	186.8100	190.3000	183.7500	187.8800	+11.073%	18	2,489	-98.856%
2025-01-14	168.8700	169.1500	168.8700	169.1500	+5.719%	11	2,495	-98.729%
2025-01-13	159.0100	161.6000	152.7000	160.0000	-1.792%	16	2,485	-98.656%
2025-01-10	163.0000	169.0000	162.9200	162.9200	-6.903%	12	2,474	-98.680%
2025-01-07	184.0000	184.0000	175.0000	175.0000	-17.744%	5	2,471	-98.771%
2025-01-06	179.2400	212.7500	179.2400	212.7500	+27.395%	8	2,468	-98.989%
2025-01-03	150.0000	167.0000	146.7500	167.0000	+15.611%	108	2,469	-98.713%
2025-01-02	149.0000	149.0000	144.4500	144.4500	+3.400%	2	2,497	-98.512%
2024-12-31	145.6000	145.6000	137.9700	139.7000	-10.575%	5	2,500	-98.461%
2024-12-30	159.4000	159.4000	148.5000	156.2200	-5.954%	13	2,500	-98.624%
2024-12-27	172.8000	172.8000	166.1100	166.1100	-11.242%	6	2,490	-98.706%
2024-12-26	184.0500	187.1500	184.0500	187.1500	+0.998%	2	2,488	-98.851%
2024-12-24	185.3000	185.3000	185.3000	185.3000	+2.376%	1	2,489	-98.840%
2024-12-23	184.9000	184.9000	181.0000	181.0000	-8.122%	2	2,489	-98.812%
2024-12-20	175.0000	200.0000	175.0000	197.0000	+11.299%	4	2,489	-98.909%
2024-12-19	202.0000	202.0000	171.5800	177.0000	-10.421%	21	2,490	-98.785%
2024-12-18	209.7800	218.7900	180.9500	197.5900	-12.389%	9	2,480	-98.912%
2024-12-17	225.5300	225.5300	225.5300	225.5300	-9.371%	1	2,481	-99.047%
2024-12-16	251.5000	251.5000	248.8500	248.8500	+6.319%	7	2,482	-99.136%
2024-12-13	234.7500	234.7500	232.7000	234.0600	+6.794%	6	2,475	-99.081%
2024-12-10	225.0100	225.0100	219.1700	219.1700	+0.055%	2	2,475	-99.019%
2024-12-09	232.2000	232.2000	219.0500	219.0500	-11.673%	8	2,474	-99.018%
2024-12-05	284.3000	284.3000	248.0000	248.0000	-1.868%	7	2,476	-99.133%
2024-12-04	229.0000	252.7200	227.6400	252.7200	+10.842%	27	2,476	-99.149%
2024-12-03	233.0000	233.6000	228.0000	228.0000	-4.762%	36	2,469	-99.057%
2024-12-02	240.0000	248.0000	239.4000	239.4000	-5.837%	7	2,503	-99.102%
2024-11-29	254.2400	254.2400	254.2400	254.2400	+2.748%	2	2,500	-99.154%
2024-11-27	244.1700	254.1900	244.1700	247.4400	+7.289%	60	2,490	-99.131%
2024-11-26	256.1600	256.1600	228.0000	230.6300	-12.481%	4	2,490	-99.068%
2024-11-25	278.0000	283.6800	258.0500	263.5200	-11.213%	36	2,488	-99.184%
2024-11-22	296.8000	296.8000	296.8000	296.8000	+13.352%	2	2,465	-99.276%
2024-11-21	383.2800	383.2800	261.8400	261.8400	-21.839%	126	2,465	-99.179%
2024-11-20	310.9100	349.1500	310.9100	335.0000	+30.962%	3,032	2,525	-99.358%
2024-11-19	262.4000	262.4000	255.8000	255.8000	+13.942%	2	3,172	-99.159%
2024-11-18	207.2500	224.5000	207.2500	224.5000	+12.261%	4	3,172	-99.042%
2024-11-15	193.2000	199.9800	191.0000	199.9800	+3.972%	36	3,172	-98.925%
2024-11-14	188.8200	196.5000	180.9600	192.3400	+5.104%	11	3,176	-98.882%
2024-11-13	210.0700	217.3800	183.0000	183.0000	-8.500%	44	3,173	-98.825%
2024-11-12	180.0500	200.8000	180.0500	200.0000	+9.769%	53	3,163	-98.925%
2024-11-11	150.3500	182.2000	150.3500	182.2000	+48.432%	71	3,175	-98.820%
2024-11-08	127.6500	129.5800	122.7500	122.7500	-2.964%	32	3,162	-98.248%
2024-11-07	114.6500	126.5000	114.6500	126.5000	+10.355%	13	3,170	-98.300%
2024-11-06	114.6300	114.6300	114.6300	114.6300	+10.295%	1	3,160	-98.124%
2024-11-05	103.9300	103.9300	103.9300	103.9300	+12.967%	1	3,160	-97.931%
2024-11-01	109.8900	109.8900	92.0000	92.0000	-12.381%	36	3,160	-97.663%
2024-10-31	104.0000	105.0000	104.0000	105.0000	-2.778%	4	3,150	-97.952%
2024-10-30	104.0000	108.0000	104.0000	108.0000	-1.863%	2	3,150	-98.009%
2024-10-28	106.0000	110.0500	106.0000	110.0500	+17.074%	7	3,150	-98.046%
2024-10-25	94.5000	94.5000	94.0000	94.0000	+0.427%	10	3,149	-97.713%