Dark

MSTR20270115C500
MSTR Jan 15 2027 500.00 Call (MSTR270115C00500000)
option OPRA

EOD

Jul 1, 2026

0.9600+57.377%(+0.3500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9500	1.0400	0.8700	0.9600	+57.377%	32	6,133	0.000%
2026-06-30	0.8000	0.9400	0.6100	0.6100	-39.000%	321	6,124	+57.377%
2026-06-29	0.9000	1.0800	0.7500	1.0000	0.000%	455	6,022	-4.000%
2026-06-26	0.9500	1.0500	0.8600	1.0000	0.000%	36	5,679	-4.000%
2026-06-25	1.2000	1.2000	0.9900	1.0000	-23.664%	132	5,650	-4.000%
2026-06-24	1.2900	1.4000	1.1700	1.3100	-2.963%	182	5,628	-26.718%
2026-06-23	1.5000	1.5000	1.3500	1.3500	-8.163%	184	5,560	-28.889%
2026-06-22	1.7200	1.7500	1.4500	1.4700	-16.000%	44	5,488	-34.694%
2026-06-18	1.7500	1.7700	1.5700	1.7500	-2.778%	133	5,398	-45.143%
2026-06-17	1.9500	1.9700	1.7200	1.8000	-12.621%	27	5,398	-46.667%
2026-06-16	2.3900	2.3900	1.9000	2.0600	-14.167%	44	5,398	-53.398%
2026-06-15	2.2500	2.7800	2.2300	2.4000	+14.286%	25	5,358	-60.000%
2026-06-12	1.9900	2.4500	1.9500	2.1000	+7.692%	84	5,341	-54.286%
2026-06-11	1.9000	1.9800	1.7900	1.9500	-2.500%	106	5,279	-50.769%
2026-06-10	2.3000	2.3000	2.0000	2.0000	-9.502%	63	5,238	-52.000%
2026-06-09	2.5100	2.6100	2.1600	2.2100	-19.928%	290	5,231	-56.561%
2026-06-08	2.7500	2.8800	2.5800	2.7600	+13.580%	69	5,174	-65.217%
2026-06-05	2.6600	3.0000	2.3500	2.4300	-16.781%	268	5,138	-60.494%
2026-06-04	2.7300	3.3000	2.6600	2.9200	+0.690%	92	5,005	-67.123%
2026-06-03	3.1500	3.3000	2.8200	2.9000	-10.769%	115	4,982	-66.897%
2026-06-02	3.5100	3.5100	3.1000	3.2500	-16.021%	85	4,970	-70.462%
2026-06-01	3.4000	4.0800	3.4000	3.8700	-4.444%	129	4,957	-75.194%
2026-05-29	3.7000	4.4400	3.6400	4.0500	+10.959%	155	4,923	-76.296%
2026-05-28	3.3000	3.7200	3.0000	3.6500	0.000%	500	4,916	-73.699%
2026-05-27	3.8900	3.8900	3.6500	3.6500	-13.095%	15	4,847	-73.699%
2026-05-26	4.5000	4.5500	4.2000	4.2000	+5.000%	42	4,845	-77.143%
2026-05-22	4.4000	4.4400	3.9000	4.0000	-6.977%	69	4,822	-76.000%
2026-05-21	4.5500	4.5500	4.1500	4.3000	-5.495%	86	4,784	-77.674%
2026-05-20	4.5000	4.7500	4.5000	4.5500	-2.151%	19	4,784	-78.901%
2026-05-19	5.1000	5.1000	4.6000	4.6500	-6.814%	199	4,736	-79.355%
2026-05-18	5.0000	5.4500	4.7000	4.9900	-15.424%	402	4,736	-80.762%
2026-05-15	6.7400	6.7400	5.6400	5.9000	-21.123%	377	4,736	-83.729%
2026-05-14	5.9500	8.1500	5.7000	7.4800	+23.636%	106	4,501	-87.166%
2026-05-13	6.0000	6.3000	5.8000	6.0500	-6.923%	139	4,604	-84.132%
2026-05-12	7.2000	7.2500	6.3000	6.5000	-19.753%	44	4,604	-85.231%
2026-05-11	6.3000	8.2000	6.3000	8.1000	+24.615%	90	4,604	-88.148%
2026-05-08	5.7500	6.7000	5.7500	6.5000	+15.865%	196	4,589	-85.231%
2026-05-07	6.2000	6.3000	5.6100	5.6100	-12.207%	29	4,598	-82.888%
2026-05-06	6.9000	7.0000	6.3000	6.3900	-8.058%	317	4,583	-84.977%
2026-05-05	7.3000	7.5000	6.9500	6.9500	+1.757%	108	4,844	-86.187%
2026-05-04	6.4900	7.0000	6.4500	6.8300	+11.967%	413	4,894	-85.944%
2026-05-01	5.5500	6.5000	5.5000	6.1000	+28.421%	42	4,913	-84.262%
2026-04-30	4.5800	5.0000	4.3000	4.7500	+13.909%	874	4,913	-79.789%
2026-04-29	4.7500	4.7500	4.1500	4.1700	-14.021%	19	5,758	-76.978%
2026-04-28	5.0000	5.0500	4.5500	4.8500	-13.854%	37	5,753	-80.206%
2026-04-27	5.6400	6.1500	5.5500	5.6300	-1.228%	194	5,727	-82.948%
2026-04-24	5.8000	5.8000	5.4000	5.7000	-3.390%	75	5,662	-83.158%
2026-04-23	7.0000	7.0500	5.9000	5.9000	-19.178%	102	5,596	-83.729%
2026-04-22	6.3000	7.5000	6.3000	7.3000	+46.000%	135	5,704	-86.849%
2026-04-21	5.7500	5.8000	5.0000	5.0000	-11.504%	98	5,694	-80.800%
2026-04-20	4.9800	5.7000	4.9000	5.6500	+7.619%	508	5,694	-83.009%
2026-04-17	3.7500	6.0000	3.7000	5.2500	+72.131%	480	5,430	-81.714%
2026-04-16	2.6000	3.0500	2.5800	3.0500	+10.909%	98	5,468	-68.525%
2026-04-15	2.4800	2.8000	2.3600	2.7500	+14.583%	87	5,423	-65.091%
2026-04-14	2.3000	2.6500	2.2100	2.4000	+20.000%	115	5,359	-60.000%
2026-04-13	1.8300	2.1500	1.8300	2.0000	+2.564%	142	5,326	-52.000%
2026-04-10	1.9900	2.0000	1.9000	1.9500	-8.019%	16	5,274	-50.769%
2026-04-09	1.6800	2.1200	1.6800	2.1200	+9.845%	12	5,278	-54.717%
2026-04-08	2.3000	2.3000	1.9300	1.9300	-7.212%	41	5,268	-50.259%
2026-04-07	2.3100	2.3100	2.0300	2.0800	-5.455%	27	5,250	-53.846%
2026-04-06	2.1700	2.2600	2.1700	2.2000	+7.843%	31	5,234	-56.364%
2026-04-02	2.1500	2.1500	1.9500	2.0400	-6.422%	32	5,217	-52.941%
2026-04-01	2.1000	2.2900	2.1000	2.1800	-0.909%	29	5,217	-55.963%
2026-03-31	2.2500	2.2500	1.9500	2.2000	-12.000%	34	5,226	-56.364%
2026-03-30	2.7000	2.7000	2.3000	2.5000	+3.306%	74	5,244	-61.600%
2026-03-27	2.5000	2.5000	2.4200	2.4200	-12.635%	16	5,189	-60.331%
2026-03-26	2.8000	2.8200	2.7700	2.7700	-7.667%	72	5,190	-65.343%
2026-03-25	3.2800	3.2800	2.9200	3.0000	0.000%	47	5,182	-68.000%
2026-03-24	3.0000	3.0000	3.0000	3.0000	0.000%	6	5,167	-68.000%
2026-03-23	3.2000	3.2100	2.9200	3.0000	-2.597%	28	5,164	-68.000%
2026-03-20	3.3500	3.3500	3.0800	3.0800	-8.060%	23	5,164	-68.831%
2026-03-19	3.2000	3.3500	3.1000	3.3500	-6.425%	75	5,153	-71.343%
2026-03-18	3.7000	3.7500	3.5500	3.5800	-11.605%	26	5,166	-73.184%
2026-03-17	3.8500	4.2000	3.8500	4.0500	+2.532%	28	5,149	-76.296%
2026-03-16	4.0500	4.4000	3.8000	3.9500	+11.268%	68	5,145	-75.696%
2026-03-13	4.1800	4.1800	3.5500	3.5500	-1.389%	83	5,132	-72.958%
2026-03-12	3.4700	3.6000	3.4000	3.6000	-2.703%	46	5,123	-73.333%
2026-03-11	3.8600	4.0000	3.6000	3.7000	-2.632%	37	5,112	-74.054%
2026-03-10	3.9100	3.9300	3.7000	3.8000	-2.813%	35	5,091	-74.737%
2026-03-09	3.6000	4.2000	3.6000	3.9100	-1.013%	138	5,057	-75.448%
2026-03-06	3.9500	3.9500	3.7000	3.9500	-5.952%	54	4,996	-75.696%
2026-03-05	4.9500	4.9500	4.2000	4.2000	-16.000%	129	4,983	-77.143%
2026-03-04	5.3000	5.5000	5.0000	5.0000	+19.048%	120	4,888	-80.800%
2026-03-03	4.5000	4.5000	4.0000	4.2000	-11.579%	100	4,890	-77.143%
2026-03-02	4.2000	5.0000	4.2000	4.7500	+18.750%	123	4,838	-79.789%
2026-02-27	4.1500	4.1500	4.0000	4.0000	-6.977%	92	4,791	-76.000%
2026-02-26	4.4300	4.4300	4.2000	4.3000	-10.417%	17	4,745	-77.674%
2026-02-25	4.4000	5.0000	4.2000	4.8000	+26.316%	153	4,737	-80.000%
2026-02-24	3.7500	3.8300	3.6500	3.8000	+2.703%	32	4,737	-74.737%
2026-02-23	4.0500	4.0500	3.7000	3.7000	-12.941%	76	4,752	-74.054%
2026-02-20	4.5500	4.5500	4.2500	4.2500	0.000%	92	4,736	-77.412%
2026-02-19	4.0000	4.9500	3.8000	4.2500	+6.784%	35	4,739	-77.412%
2026-02-18	4.3000	4.4000	3.8500	3.9800	-10.562%	50	4,720	-75.879%
2026-02-17	4.6200	4.7000	4.4500	4.4500	-10.101%	54	4,679	-78.427%
2026-02-13	4.8500	5.1900	4.7500	4.9500	+15.116%	43	4,654	-80.606%
2026-02-12	4.5700	4.5700	3.9000	4.3000	0.000%	137	4,654	-77.674%
2026-02-11	4.8500	4.8500	4.2500	4.3000	-15.686%	121	4,627	-77.674%
2026-02-10	5.2500	5.5500	5.1000	5.1000	-4.673%	35	4,576	-81.176%
2026-02-09	4.9500	5.6500	4.7000	5.3500	-4.464%	51	4,543	-82.056%
2026-02-06	5.2500	5.6000	4.8400	5.6000	+36.585%	447	4,532	-82.857%
2026-02-05	4.7000	4.7800	3.9000	4.1000	-23.077%	214	4,273	-76.585%
2026-02-04	5.3000	5.7000	5.0000	5.3300	-6.491%	38	4,233	-81.989%
2026-02-03	6.1500	6.1500	5.1000	5.7000	-5.000%	143	4,208	-83.158%
2026-02-02	6.2500	6.5000	6.0000	6.0000	-10.448%	84	4,248	-84.000%
2026-01-30	5.7900	6.8000	5.7900	6.7000	+20.721%	93	4,234	-85.672%
2026-01-29	7.2500	7.2500	5.5000	5.5500	-26.974%	315	4,201	-82.703%
2026-01-28	9.2000	9.2000	7.6000	7.6000	-6.748%	33	3,910	-87.368%
2026-01-27	7.8700	8.2500	7.7500	8.1500	-0.852%	26	3,878	-88.221%
2026-01-26	8.2800	8.4000	8.1400	8.2200	-7.640%	29	3,872	-88.321%
2026-01-23	8.5000	9.4600	8.3000	8.9000	+4.706%	178	3,891	-89.213%
2026-01-22	9.0500	9.0500	8.3000	8.5000	-5.556%	40	3,809	-88.706%
2026-01-21	8.8500	9.0000	8.0000	9.0000	+4.651%	156	3,808	-89.333%
2026-01-20	9.1000	9.1000	8.4400	8.6000	-16.505%	152	3,721	-88.837%
2026-01-16	10.3500	10.3500	9.1500	10.3000	-4.186%	38	3,718	-90.680%
2026-01-15	12.5000	12.5000	10.5000	10.7500	-14.000%	40	3,718	-91.070%
2026-01-14	11.5000	14.0000	11.5000	12.5000	+21.951%	313	3,709	-92.320%
2026-01-13	8.7400	10.2500	8.7400	10.2500	+25.000%	43	3,687	-90.634%
2026-01-12	7.7000	8.2000	7.6500	8.2000	+5.128%	39	3,679	-88.293%
2026-01-09	8.1500	8.3000	7.7600	7.8000	-15.217%	68	3,669	-87.692%
2026-01-08	8.1000	9.2000	7.8500	9.2000	+7.855%	25	3,654	-89.565%
2026-01-07	8.7000	10.1000	8.5000	8.5300	+5.309%	24	3,646	-88.746%
2026-01-06	8.8000	8.8000	7.7000	8.1000	-7.955%	38	3,637	-88.148%
2026-01-05	8.6400	9.2500	8.3000	8.8000	+12.821%	51	3,626	-89.091%
2026-01-02	7.3000	8.3000	7.0000	7.8000	+11.429%	58	3,620	-87.692%
2025-12-31	7.5700	8.0000	7.0000	7.0000	-7.039%	84	3,639	-86.286%
2025-12-30	7.8000	8.1000	7.5300	7.5300	-3.708%	34	3,639	-87.251%
2025-12-29	8.0500	8.6400	7.7300	7.8200	-4.284%	155	3,640	-87.724%
2025-12-26	7.7800	8.4000	7.5800	8.1700	+4.744%	1,314	3,771	-88.250%
2025-12-24	7.8000	7.8000	7.7100	7.8000	-2.500%	10	4,082	-87.692%
2025-12-23	8.5000	8.5000	7.7600	8.0000	-8.571%	40	4,082	-88.000%
2025-12-22	9.8500	9.8500	8.7500	8.7500	-7.407%	114	4,081	-89.029%
2025-12-19	9.8000	9.8000	9.4200	9.4500	+5.000%	20	4,130	-89.841%
2025-12-18	9.8000	10.0000	9.0000	9.0000	-8.722%	21	4,131	-89.333%
2025-12-17	10.4500	10.4500	9.8600	9.8600	-6.095%	7	4,130	-90.264%
2025-12-16	10.7500	11.2200	10.1500	10.5000	+4.167%	814	4,129	-90.857%
2025-12-15	12.2000	12.2000	9.9500	10.0800	-19.617%	157	4,336	-90.476%
2025-12-12	13.5000	13.5000	12.3300	12.5400	-4.128%	34	4,312	-92.344%
2025-12-11	13.4400	13.4400	12.4500	13.0800	-14.173%	384	4,317	-92.661%
2025-12-10	15.2000	15.2500	14.4000	15.2400	-4.030%	16	4,305	-93.701%
2025-12-09	14.4000	17.4600	14.4000	15.8800	+9.517%	33	4,304	-93.955%
2025-12-08	14.6500	15.0500	14.0000	14.5000	-1.024%	83	4,300	-93.379%
2025-12-05	14.9000	15.3000	14.0000	14.6500	-6.090%	1,090	4,297	-93.447%
2025-12-04	15.8800	16.8500	15.3800	15.6000	-5.455%	135	5,203	-93.846%
2025-12-03	15.8200	16.5200	15.0000	16.5000	+10.738%	13	5,223	-94.182%
2025-12-02	14.4500	16.6000	14.4500	14.9000	+10.370%	63	5,225	-93.557%
2025-12-01	11.9500	13.5000	10.7500	13.5000	+6.299%	70	5,220	-92.889%
2025-11-28	14.3300	14.7000	12.7000	12.7000	-4.151%	39	5,206	-92.441%
2025-11-26	12.3500	14.0000	11.9000	13.2500	+8.607%	140	5,182	-92.755%
2025-11-25	12.5500	12.5500	11.7000	12.2000	-8.955%	67	5,182	-92.131%
2025-11-24	12.0900	13.4000	11.2500	13.4000	+13.080%	209	5,188	-92.836%
2025-11-21	12.8500	13.3500	11.8500	11.8500	-12.222%	101	5,170	-91.899%
2025-11-20	16.0000	16.0000	12.8300	13.5000	-8.784%	115	5,167	-92.889%
2025-11-19	16.9000	16.9000	14.6900	14.8000	-18.726%	217	5,160	-93.514%
2025-11-18	16.6000	19.0300	16.6000	18.2100	+14.890%	51	5,138	-94.728%
2025-11-17	16.8500	17.5000	15.8500	15.8500	-7.038%	65	5,130	-93.943%
2025-11-14	17.1200	18.6000	16.7800	17.0500	-8.086%	750	5,114	-94.370%
2025-11-13	22.0900	22.6000	18.5500	18.5500	-17.372%	198	4,493	-94.825%
2025-11-12	24.0000	24.0000	21.5700	22.4500	-5.672%	52	4,445	-95.724%
2025-11-11	25.6000	26.0000	23.6000	23.8000	-9.506%	23	4,441	-95.966%
2025-11-10	28.8500	28.8500	25.4500	26.3000	-6.572%	23	4,444	-96.350%
2025-11-07	22.0000	28.2000	22.0000	28.1500	+6.831%	109	4,433	-96.590%
2025-11-06	29.1200	29.1200	26.2700	26.3500	-9.915%	108	4,453	-96.357%
2025-11-05	29.0500	29.2500	27.9000	29.2500	+3.982%	41	4,452	-96.718%
2025-11-04	28.7500	30.8500	27.8000	28.1300	-14.238%	136	4,453	-96.587%
2025-11-03	32.9000	33.0000	30.8800	32.8000	-1.056%	30	4,410	-97.073%
2025-10-31	32.2000	34.5800	31.3400	33.1500	+10.500%	75	4,410	-97.104%
2025-10-30	32.2500	33.6700	30.0000	30.0000	-14.286%	818	4,399	-96.800%
2025-10-29	36.9000	36.9000	34.7200	35.0000	-5.020%	30	4,434	-97.257%
2025-10-28	39.1000	39.1000	36.8500	36.8500	-5.803%	28	4,432	-97.395%
2025-10-27	40.2700	40.2700	38.3500	39.1200	+4.599%	304	4,383	-97.546%
2025-10-24	39.0000	39.0000	37.4000	37.4000	+1.081%	32	4,383	-97.433%
2025-10-23	36.9000	38.6000	36.7000	37.0000	-0.804%	47	4,396	-97.405%
2025-10-22	40.6000	40.9000	37.0000	37.3000	-12.235%	25	4,370	-97.426%
2025-10-21	39.5500	43.8500	39.0000	42.5000	+3.558%	29	4,357	-97.741%
2025-10-20	41.6000	44.4000	41.0000	41.0400	+0.835%	49	4,369	-97.661%
2025-10-17	36.6000	41.4500	36.1600	40.7000	+7.929%	583	4,353	-97.641%
2025-10-16	41.9000	41.9000	37.5000	37.7100	-8.024%	112	4,582	-97.454%
2025-10-15	43.9700	45.1400	41.0000	41.0000	-4.695%	33	4,634	-97.659%
2025-10-14	42.0000	45.7000	41.7000	43.0200	-7.484%	636	4,644	-97.768%
2025-10-13	43.6200	46.8000	42.2600	46.5000	+5.323%	277	4,378	-97.935%
2025-10-10	47.2400	48.4500	43.2500	44.1500	-8.288%	101	4,209	-97.826%
2025-10-09	50.0000	50.2700	47.0000	48.1400	-7.778%	131	4,291	-98.006%
2025-10-08	52.5000	52.5000	48.5600	52.2000	-0.760%	173	4,337	-98.161%
2025-10-07	62.9500	62.9500	51.1100	52.6000	-14.763%	295	4,197	-98.175%
2025-10-06	63.1500	63.5500	60.3500	61.7100	+8.836%	49	4,197	-98.444%
2025-10-03	57.0000	61.8000	56.0000	56.7000	-0.526%	31	4,161	-98.307%
2025-10-02	58.0000	58.0000	55.3500	57.0000	+11.372%	22	4,161	-98.316%
2025-10-01	52.0500	54.1700	50.8500	51.1800	+10.065%	39	4,160	-98.124%
2025-09-30	46.0000	46.5000	45.5300	46.5000	-0.789%	7	4,155	-97.935%
2025-09-29	45.0000	47.0000	45.0000	46.8700	+11.066%	9	4,153	-97.952%
2025-09-26	39.0000	42.3500	39.0000	42.2000	+3.941%	15	4,155	-97.725%
2025-09-25	45.0000	45.0000	39.0700	40.6000	-15.152%	953	4,149	-97.635%
2025-09-24	49.5000	51.7000	47.6000	47.8500	-2.843%	31	3,857	-97.994%
2025-09-23	51.3800	51.3900	48.0000	49.2500	-4.647%	102	3,846	-98.051%
2025-09-22	52.0000	53.2000	51.6500	51.6500	-5.055%	21	3,805	-98.141%
2025-09-19	55.2000	55.8000	53.2500	54.4000	-4.056%	20	3,807	-98.235%
2025-09-18	51.3000	61.6500	51.3000	56.7000	+16.907%	37	3,802	-98.307%
2025-09-17	50.8400	53.0000	46.7100	48.5000	-1.623%	812	3,792	-98.021%
2025-09-16	47.7000	50.6000	47.7000	49.3000	+3.203%	757	3,027	-98.053%
2025-09-15	49.0500	49.0500	46.4300	47.7700	-3.005%	138	2,379	-97.990%
2025-09-12	51.3000	51.9000	49.2000	49.2500	+2.391%	66	2,473	-98.051%
2025-09-11	49.2900	49.2900	48.1000	48.1000	-0.311%	17	2,446	-98.004%
2025-09-10	52.1200	53.7000	48.2500	48.2500	-2.506%	34	2,440	-98.010%
2025-09-09	52.0000	52.0000	49.0000	49.4900	-2.000%	9	2,412	-98.060%
2025-09-08	50.0000	52.5000	49.7000	50.5000	-8.680%	14	2,407	-98.099%
2025-09-05	56.0000	56.1700	51.6000	55.3000	+5.939%	13	2,400	-98.264%
2025-09-04	53.2500	54.2700	50.4500	52.2000	-2.430%	13	2,401	-98.161%
2025-09-03	58.0000	58.3000	53.2900	53.5000	-7.759%	449	2,396	-98.206%
2025-09-02	59.9800	60.0000	58.0000	58.0000	+0.503%	8	2,207	-98.345%
2025-08-29	56.1400	57.7100	56.0900	57.7100	-0.069%	5	2,206	-98.337%
2025-08-28	59.2400	59.6900	57.5000	57.7500	-5.079%	112	2,206	-98.338%
2025-08-27	61.9000	61.9000	60.5000	60.8400	-1.871%	32	2,207	-98.422%
2025-08-26	60.6900	62.0000	60.6900	62.0000	-0.800%	65	2,205	-98.452%
2025-08-25	60.0000	63.9000	60.0000	62.5000	-7.063%	12	2,226	-98.464%
2025-08-22	56.0000	67.2500	56.0000	67.2500	+17.962%	107	2,236	-98.572%
2025-08-21	58.5000	58.5000	57.0000	57.0100	-5.456%	431	2,189	-98.316%
2025-08-20	58.0000	64.1800	53.4500	60.3000	+5.789%	611	2,094	-98.408%
2025-08-19	64.5000	65.0000	57.0000	57.0000	-16.788%	77	1,805	-98.316%
2025-08-18	68.7000	68.7000	68.0400	68.5000	-6.036%	53	1,776	-98.599%
2025-08-15	73.5900	73.5900	69.6500	72.9000	+0.774%	41	1,792	-98.683%
2025-08-14	79.1000	79.1000	72.3400	72.3400	-13.334%	266	1,790	-98.673%
2025-08-13	88.6500	88.6500	81.0000	83.4700	-4.057%	73	1,838	-98.850%
2025-08-12	88.5000	88.5000	86.7000	87.0000	-4.866%	12	1,839	-98.897%
2025-08-11	96.3200	96.9400	91.4500	91.4500	+2.327%	62	1,846	-98.950%
2025-08-08	91.0000	91.0000	86.7100	89.3700	-4.130%	85	1,892	-98.926%
2025-08-07	93.2700	94.0000	93.2200	93.2200	+12.313%	21	1,970	-98.970%
2025-08-06	80.5100	83.0000	80.5100	83.0000	+0.973%	61	1,960	-98.843%
2025-08-05	85.0000	87.0500	81.5000	82.2000	-5.572%	157	1,969	-98.832%
2025-08-04	83.9500	87.0500	83.3500	87.0500	+11.603%	54	1,966	-98.897%
2025-08-01	88.0000	88.0500	78.0000	78.0000	-20.408%	529	1,916	-98.769%
2025-07-31	94.2900	98.0000	94.2900	98.0000	+4.802%	6	1,761	-99.020%
2025-07-30	93.5100	93.5100	93.5100	93.5100	+2.454%	1	1,757	-98.973%
2025-07-29	94.7500	94.7500	90.8700	91.2700	-6.524%	11	1,757	-98.948%
2025-07-28	101.2500	102.1600	97.6400	97.6400	+0.092%	26	1,756	-99.017%
2025-07-25	97.0500	97.5500	96.9000	97.5500	-7.095%	14	1,763	-99.016%
2025-07-24	104.0000	105.0000	101.0000	105.0000	+2.941%	220	1,753	-99.086%
2025-07-23	104.1500	104.1500	100.0000	102.0000	-8.806%	60	1,826	-99.059%
2025-07-22	112.9000	112.9000	108.0000	111.8500	-3.826%	14	1,824	-99.142%
2025-07-21	116.3000	116.3000	116.3000	116.3000	+0.259%	2	1,822	-99.175%
2025-07-18	126.8000	126.8000	116.0000	116.0000	-13.167%	8	1,820	-99.172%
2025-07-17	134.8300	136.5200	131.4600	133.5900	-2.489%	46	1,815	-99.281%
2025-07-16	134.2500	137.0000	134.2500	137.0000	+4.476%	8	1,816	-99.299%
2025-07-15	130.2500	131.1300	130.2500	131.1300	-1.738%	3	1,813	-99.268%
2025-07-14	134.4600	139.7700	129.9300	133.4500	+8.567%	21	1,815	-99.281%
2025-07-11	128.0000	128.5200	119.8500	122.9200	+5.420%	22	1,806	-99.219%
2025-07-10	112.5400	118.4500	112.5400	116.6000	+10.000%	26	1,811	-99.177%
2025-07-08	106.5000	106.5000	106.0000	106.0000	-3.680%	7	1,828	-99.094%
2025-07-07	112.0000	112.0000	109.7000	110.0500	-1.362%	20	1,829	-99.128%
2025-07-03	120.0000	120.0000	111.5700	111.5700	+9.490%	25	1,822	-99.140%
2025-07-02	100.7500	101.9000	99.3500	101.9000	+6.146%	122	1,822	-99.058%
2025-07-01	107.2000	107.2000	95.8500	96.0000	-13.514%	20	1,733	-99.000%
2025-06-30	102.9500	111.0000	102.9500	111.0000	+9.576%	2	1,733	-99.135%
2025-06-27	103.8000	105.2700	101.3000	101.3000	+0.937%	9	1,735	-99.052%
2025-06-26	101.8500	101.8500	100.2500	100.3600	+0.160%	6	1,741	-99.043%
2025-06-25	101.2500	101.2500	100.2000	100.2000	+2.664%	7	1,743	-99.042%
2025-06-24	97.2000	100.0000	97.2000	97.6000	+7.691%	19	1,744	-99.016%
2025-06-23	92.6500	94.5400	90.6300	90.6300	-8.148%	20	1,755	-98.941%
2025-06-20	102.3500	103.7700	97.0500	98.6700	-1.478%	132	1,789	-99.027%
2025-06-18	102.8700	103.4500	100.1500	100.1500	-2.672%	28	1,792	-99.041%
2025-06-17	104.6000	104.6000	102.6500	102.9000	-4.190%	3	1,792	-99.067%
2025-06-16	111.0000	111.3000	106.8700	107.4000	-3.121%	24	1,793	-99.106%
2025-06-13	107.1600	110.8600	107.1600	110.8600	-1.273%	14	1,784	-99.134%
2025-06-12	113.0000	113.0000	112.2900	112.2900	+1.162%	12	1,790	-99.145%
2025-06-11	116.8800	116.9200	111.0000	111.0000	-4.310%	9	1,802	-99.135%
2025-06-10	117.9000	117.9000	114.0000	116.0000	-2.929%	7	1,797	-99.172%
2025-06-09	118.0000	119.5000	118.0000	119.5000	+6.687%	2	1,804	-99.197%
2025-06-06	112.0600	112.0900	110.7500	112.0100	+12.460%	38	1,802	-99.143%
2025-06-05	111.2100	113.2300	99.6000	99.6000	-14.234%	38	1,805	-99.036%
2025-06-04	114.0000	116.3100	114.0000	116.1300	-1.585%	12	1,835	-99.173%
2025-06-03	110.0500	120.6000	110.0500	118.0000	+6.498%	17	1,835	-99.186%
2025-06-02	109.6600	111.0700	107.9000	110.8000	+3.959%	123	1,833	-99.134%
2025-05-30	106.9800	106.9800	104.0000	106.5800	-0.439%	44	1,852	-99.099%
2025-05-29	107.5300	110.1700	106.2000	107.0500	-1.427%	7	1,843	-99.103%
2025-05-28	110.0000	110.0000	104.4000	108.6000	-3.595%	472	1,846	-99.116%
2025-05-27	117.8600	117.8600	111.1600	112.6500	-4.518%	121	1,695	-99.148%
2025-05-23	123.2400	124.0800	112.9000	117.9800	-12.930%	1,204	1,766	-99.186%
2025-05-22	144.2700	144.2700	135.5000	135.5000	-1.015%	33	1,766	-99.292%
2025-05-21	139.5000	139.5000	132.0000	136.8900	-5.463%	51	1,777	-99.299%
2025-05-20	143.0000	144.8000	138.5700	144.8000	+0.395%	72	1,793	-99.337%
2025-05-19	136.9200	145.2300	136.9200	144.2300	+0.740%	77	1,761	-99.334%
2025-05-16	139.3100	145.0000	138.4500	143.1700	+4.886%	30	1,783	-99.329%
2025-05-15	155.0000	155.0000	136.5000	136.5000	-13.771%	148	1,774	-99.297%
2025-05-14	164.1500	164.1500	156.1000	158.3000	-3.623%	38	1,782	-99.394%
2025-05-13	155.3500	164.2500	153.0000	164.2500	+6.656%	68	1,799	-99.416%
2025-05-12	169.6600	173.2500	154.0000	154.0000	-5.897%	164	1,810	-99.377%
2025-05-09	164.2800	164.6500	161.9100	163.6500	-1.243%	250	1,748	-99.413%
2025-05-08	159.5500	168.6000	159.5500	165.7100	+12.270%	19	1,684	-99.421%
2025-05-07	149.0000	151.0000	147.6000	147.6000	+2.259%	12	1,672	-99.350%
2025-05-06	143.6500	144.3400	142.8200	144.3400	-2.854%	12	1,665	-99.335%
2025-05-05	145.6500	148.5800	137.9500	148.5800	-3.519%	37	1,671	-99.354%
2025-05-02	149.5000	154.0000	147.6500	154.0000	+4.762%	70	1,649	-99.377%
2025-05-01	157.5400	157.5400	147.0000	147.0000	+1.442%	6	1,672	-99.347%
2025-04-30	139.6700	144.9100	139.6700	144.9100	+0.076%	3	1,672	-99.338%
2025-04-29	144.8000	144.8000	144.8000	144.8000	+4.218%	2	1,670	-99.337%
2025-04-28	135.9500	138.9400	131.2800	138.9400	+0.681%	323	1,672	-99.309%
2025-04-25	132.7600	140.0600	132.7600	138.0000	+11.093%	44	1,620	-99.304%
2025-04-24	123.9100	125.0300	123.9100	124.2200	+3.448%	10	1,619	-99.227%
2025-04-23	127.6500	127.6500	120.0800	120.0800	-3.527%	16	1,615	-99.201%
2025-04-22	123.2000	125.0000	122.6200	124.4700	+23.888%	16	1,626	-99.229%
2025-04-21	106.3400	110.0000	100.4700	100.4700	-3.115%	22	1,623	-99.044%
2025-04-17	102.5900	105.0000	100.9000	103.7000	+3.349%	57	1,619	-99.074%
2025-04-16	102.5000	103.0500	97.3000	100.3400	+0.340%	96	1,619	-99.043%
2025-04-15	101.0500	104.8000	99.4700	100.0000	+1.112%	91	1,568	-99.040%
2025-04-14	98.9700	98.9700	96.3300	98.9000	+2.679%	33	1,514	-99.029%
2025-04-11	90.0000	96.9600	85.5100	96.3200	+20.551%	238	1,488	-99.003%
2025-04-10	86.4400	86.5500	76.0000	79.9000	-10.586%	107	1,404	-98.798%
2025-04-09	72.5000	92.7200	69.0000	89.3600	+37.392%	293	1,395	-98.926%
2025-04-08	84.0300	84.0300	65.0400	65.0400	-17.608%	145	1,468	-98.524%
2025-04-07	76.5500	86.0000	73.0500	78.9400	-14.196%	147	1,482	-98.784%
2025-04-04	83.7800	93.9500	76.3400	92.0000	+10.897%	164	1,454	-98.957%
2025-04-03	89.8500	89.8500	80.5000	82.9600	-10.882%	200	1,409	-98.843%
2025-04-02	100.0000	100.0000	93.0900	93.0900	+2.297%	4	1,239	-98.969%
2025-04-01	90.2500	91.0000	90.2400	91.0000	+6.582%	11	1,239	-98.945%
2025-03-31	83.3300	89.2000	83.3300	85.3800	-4.283%	47	1,228	-98.876%
2025-03-28	95.0000	95.2000	89.2000	89.2000	-15.177%	32	1,206	-98.924%
2025-03-27	106.4100	106.4100	105.1600	105.1600	-5.261%	2	1,202	-99.087%
2025-03-26	114.7400	114.7400	111.0000	111.0000	-5.492%	5	1,203	-99.135%
2025-03-25	108.5000	117.4500	108.5000	117.4500	+4.289%	17	1,204	-99.183%
2025-03-24	104.8500	114.5000	104.8500	112.6200	+15.448%	19	1,203	-99.148%
2025-03-21	91.0000	97.5500	91.0000	97.5500	+3.998%	18	1,203	-99.016%
2025-03-20	101.0000	101.0000	93.8000	93.8000	-4.168%	4	1,205	-98.977%
2025-03-19	96.1700	102.4000	96.1700	97.8800	+8.575%	49	1,203	-99.019%
2025-03-18	85.0000	90.1500	85.0000	90.1500	-5.105%	4	1,201	-98.935%
2025-03-17	94.3500	95.0000	86.9700	95.0000	-0.210%	17	1,203	-98.989%
2025-03-14	87.8900	95.2000	87.8900	95.2000	+18.896%	14	1,193	-98.992%
2025-03-13	76.0000	80.0700	76.0000	80.0700	+4.941%	30	1,214	-98.801%
2025-03-12	83.6000	83.6000	72.5200	76.3000	-4.934%	12	1,214	-98.742%
2025-03-11	72.5000	80.2600	64.9500	80.2600	+13.812%	233	1,213	-98.804%
2025-03-10	86.7000	86.7000	69.6000	70.5200	-32.748%	54	1,233	-98.639%
2025-03-07	102.6000	108.0500	94.0000	104.8600	-0.181%	718	1,235	-99.084%
2025-03-06	99.8500	113.0000	99.0000	105.0500	+1.010%	280	1,238	-99.086%
2025-03-05	88.5000	104.0000	88.5000	104.0000	+16.999%	68	1,256	-99.077%
2025-03-04	67.7500	93.6500	67.7500	88.8900	+22.102%	32	1,255	-98.920%
2025-03-03	92.1300	92.1300	72.7800	72.8000	+6.902%	22	1,251	-98.681%
2025-02-28	70.5000	70.5000	68.1000	68.1000	+4.576%	6	1,250	-98.590%
2025-02-27	69.5000	69.5000	65.0700	65.1200	-11.293%	12	1,249	-98.526%
2025-02-26	68.0200	73.4500	67.0000	73.4100	+4.350%	30	1,248	-98.692%
2025-02-25	75.0000	75.1500	64.6500	70.3500	-17.323%	104	1,252	-98.635%
2025-02-24	91.0000	91.9500	85.0900	85.0900	-12.414%	25	1,268	-98.872%
2025-02-21	104.5000	107.0000	96.6900	97.1500	-7.033%	58	1,270	-99.012%
2025-02-20	101.6500	104.5000	101.6500	104.5000	+4.146%	12	1,283	-99.081%
2025-02-19	110.5600	110.5600	100.3400	100.3400	-3.566%	17	1,290	-99.043%
2025-02-18	107.0700	109.7000	104.0500	104.0500	-8.688%	42	1,295	-99.077%
2025-02-14	101.8500	115.1200	101.8400	113.9500	+9.158%	108	1,322	-99.158%
2025-02-12	102.0000	104.3900	96.5000	104.3900	+2.343%	36	1,322	-99.080%
2025-02-11	112.1100	112.1100	102.0000	102.0000	-10.597%	43	1,318	-99.059%
2025-02-10	115.5100	115.5100	114.0900	114.0900	-2.968%	2	1,307	-99.159%
2025-02-07	117.0000	119.0000	115.4200	117.5800	+7.477%	90	1,307	-99.184%
2025-02-06	122.9400	122.9400	108.8100	109.4000	-8.406%	11	1,306	-99.122%
2025-02-05	125.4100	125.5000	119.4400	119.4400	-6.064%	27	1,306	-99.196%
2025-02-04	127.8800	127.8800	127.1500	127.1500	-0.259%	3	1,311	-99.245%
2025-02-03	109.4000	127.4800	109.4000	127.4800	+5.338%	6	1,310	-99.247%
2025-01-31	122.0000	131.6500	121.0200	121.0200	-5.134%	72	1,318	-99.207%
2025-01-30	133.4000	133.4000	127.5700	127.5700	+3.859%	2	1,317	-99.247%
2025-01-29	122.4700	124.4500	122.4700	122.8300	-2.663%	40	1,317	-99.218%
2025-01-28	124.5000	126.1900	124.5000	126.1900	-5.941%	4	1,327	-99.239%
2025-01-27	132.8000	136.8800	118.5000	134.1600	-2.592%	180	1,329	-99.284%
2025-01-24	150.8000	151.5000	137.7300	137.7300	-13.481%	96	1,330	-99.303%
2025-01-23	145.0000	161.0000	145.0000	159.1900	+6.127%	14	1,335	-99.397%
2025-01-22	160.0000	160.1300	150.0000	150.0000	-9.606%	4	1,334	-99.360%
2025-01-21	175.6900	179.0000	154.8200	165.9400	-4.462%	66	1,332	-99.421%
2025-01-17	166.6100	180.4500	166.6100	173.6900	+15.793%	108	1,348	-99.447%
2025-01-16	146.1300	150.0000	144.9700	150.0000	+2.810%	17	1,348	-99.360%
2025-01-15	142.8000	147.6000	142.6000	145.9000	+12.058%	96	1,349	-99.342%
2025-01-14	133.1700	133.1700	130.2000	130.2000	+10.809%	2	1,274	-99.263%
2025-01-13	109.7100	118.5500	109.5200	117.5000	-5.622%	81	1,275	-99.183%
2025-01-10	125.6800	129.3500	123.4500	124.5000	-6.391%	126	1,279	-99.229%
2025-01-08	125.7700	133.0000	125.7700	133.0000	-2.920%	9	1,312	-99.278%
2025-01-07	150.9500	151.0000	132.0000	137.0000	-17.969%	216	1,312	-99.299%
2025-01-06	150.9300	171.5800	150.9300	167.0100	+23.255%	79	1,231	-99.425%