Dark

MSTR20270115C550
MSTR Jan 15 2027 550.00 Call (MSTR270115C00550000)
option OPRA

EOD

Jul 1, 2026

0.6100-6.154%(-0.0400)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7500	0.8000	0.6100	0.6100	-6.154%	35	3,208	0.000%
2026-06-30	0.7000	0.7900	0.6500	0.6500	-12.162%	4	3,210	-6.154%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-7.500%	9	3,209	-17.568%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-24.528%	1	3,218	-23.750%
2026-06-24	1.0600	1.0600	1.0600	1.0600	-24.286%	31	3,219	-42.453%
2026-06-18	1.5600	1.5600	1.4000	1.4000	-9.091%	6	3,244	-56.429%
2026-06-17	1.5400	1.5400	1.5400	1.5400	-12.994%	1	3,244	-60.390%
2026-06-16	1.7700	1.7700	1.7700	1.7700	-12.376%	1	3,244	-65.537%
2026-06-15	2.0200	2.0200	2.0200	2.0200	+12.222%	16	3,245	-69.802%
2026-06-12	1.8000	1.8000	1.8000	1.8000	+9.091%	2	3,229	-66.111%
2026-06-11	1.6300	1.6500	1.6000	1.6500	-17.500%	46	3,228	-63.030%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-14.894%	2	3,226	-69.500%
2026-06-08	2.3300	2.3500	2.3300	2.3500	+6.818%	8	3,224	-74.043%
2026-06-05	2.1500	2.2000	2.1000	2.2000	-14.397%	107	3,219	-72.273%
2026-06-03	2.5700	2.5700	2.5700	2.5700	-9.825%	1	3,289	-76.265%
2026-06-02	2.8500	2.8500	2.8500	2.8500	-1.724%	1	3,288	-78.596%
2026-06-01	2.8900	2.9000	2.8900	2.9000	-25.641%	3	3,288	-78.966%
2026-05-29	2.9800	3.9000	2.9800	3.9000	+7.143%	16	3,289	-84.359%
2026-05-21	3.6400	3.6400	3.6400	3.6400	-6.667%	2	3,279	-83.242%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-1.015%	1	3,279	-84.359%
2026-05-19	4.2000	4.2000	3.9400	3.9400	-1.990%	5	3,277	-84.518%
2026-05-18	3.9700	4.1500	3.9400	4.0200	-20.396%	178	3,277	-84.826%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-7.339%	1	3,277	-87.921%
2026-05-14	5.4500	5.4500	5.4500	5.4500	+6.863%	2	3,400	-88.807%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-5.904%	6	3,400	-88.039%
2026-05-12	5.4200	5.4200	5.4200	5.4200	+0.370%	2	3,400	-88.745%
2026-05-08	5.1000	5.4500	5.1000	5.4000	+11.801%	13	3,400	-88.704%
2026-05-07	5.1500	5.1500	4.7000	4.8300	-15.263%	13	3,407	-87.371%
2026-05-06	5.4000	5.7000	5.0000	5.7000	-2.062%	26	3,406	-89.298%
2026-05-05	5.6000	5.8200	5.5000	5.8200	+3.929%	5	3,398	-89.519%
2026-05-04	5.4000	5.6000	5.4000	5.6000	+8.949%	2	3,400	-89.107%
2026-05-01	5.1000	5.1400	5.1000	5.1400	+28.500%	6	3,398	-88.132%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-16.667%	4	3,398	-84.750%
2026-04-27	4.8000	4.8000	4.8000	4.8000	+2.128%	5	3,402	-87.292%
2026-04-24	4.7000	4.7000	4.7000	4.7000	-6.561%	1	3,402	-87.021%
2026-04-23	6.0000	6.0000	5.0300	5.0300	-17.945%	15	3,403	-87.873%
2026-04-22	5.6000	6.2600	5.6000	6.1300	+45.261%	24	3,402	-90.049%
2026-04-20	4.1200	4.2200	4.1200	4.2200	-10.213%	131	3,421	-85.545%
2026-04-17	2.9700	5.0000	2.9700	4.7000	+91.837%	49	3,333	-87.021%
2026-04-16	2.1000	2.4500	2.0900	2.4500	+16.667%	57	3,346	-75.102%
2026-04-15	2.1000	2.1000	1.9800	2.1000	+3.448%	5	3,294	-70.952%
2026-04-14	0.7000	2.1700	0.7000	2.0300	+26.875%	958	3,293	-69.951%
2026-04-13	1.5000	1.6000	1.5000	1.6000	-9.091%	93	2,553	-61.875%
2026-04-08	1.7600	1.7600	1.7600	1.7600	+0.571%	1	2,540	-65.341%
2026-04-07	1.7500	1.7500	1.7500	1.7500	0.000%	12	2,540	-65.143%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-0.568%	3	2,531	-65.143%
2026-04-01	1.7600	1.7600	1.7600	1.7600	-3.297%	2	2,531	-65.341%
2026-03-31	1.8200	1.8200	1.8200	1.8200	-9.000%	1	2,529	-66.484%
2026-03-30	2.0000	2.1800	2.0000	2.0000	-4.762%	8	2,529	-69.500%
2026-03-27	2.0800	2.1000	2.0400	2.1000	-13.580%	92	2,530	-70.952%
2026-03-26	2.4300	2.4300	2.4300	2.4300	-11.314%	2	2,460	-74.897%
2026-03-25	2.7500	2.7500	2.7400	2.7400	+9.600%	2	2,460	-77.737%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-8.759%	3	2,460	-75.600%
2026-03-20	2.7100	2.7400	2.7100	2.7400	-8.361%	4	2,460	-77.737%
2026-03-18	2.9900	2.9900	2.9900	2.9900	-9.394%	51	2,463	-79.599%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-1.786%	1	2,413	-81.515%
2026-03-16	3.3600	3.3600	3.3600	3.3600	+3.385%	4	2,414	-81.845%
2026-03-13	3.3600	3.3600	3.2500	3.2500	+9.428%	3	2,413	-81.231%
2026-03-12	2.9700	2.9700	2.9700	2.9700	-1.000%	1	2,412	-79.461%
2026-03-11	3.1000	3.1500	3.0000	3.0000	-9.639%	7	2,412	-79.667%
2026-03-09	3.4500	3.4500	3.3200	3.3200	+7.097%	10	2,412	-81.627%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-12.676%	10	2,411	-80.323%
2026-03-05	3.8500	3.8500	3.5500	3.5500	-18.391%	2	2,411	-82.817%
2026-03-04	4.3800	4.6500	4.3500	4.3500	+5.839%	46	2,409	-85.977%
2026-03-02	3.9000	4.1100	3.9000	4.1100	+20.882%	8	2,406	-85.158%
2026-02-27	3.5500	3.5500	3.4000	3.4000	-17.073%	9	2,401	-82.059%
2026-02-25	3.8000	4.2000	3.7000	4.1000	+24.242%	29	2,387	-85.122%
2026-02-24	3.2000	3.3000	3.2000	3.3000	+1.538%	10	2,387	-81.515%
2026-02-23	3.2500	3.2700	3.2500	3.2500	-9.722%	14	2,382	-81.231%
2026-02-20	3.8000	3.8000	3.6000	3.6000	+5.882%	47	2,386	-83.056%
2026-02-19	3.2500	3.4000	3.2500	3.4000	+3.659%	15	2,380	-82.059%
2026-02-18	3.6000	3.6000	3.2800	3.2800	-18.000%	10	2,375	-81.402%
2026-02-17	4.3700	4.3700	4.0000	4.0000	-9.091%	3	2,375	-84.750%
2026-02-13	4.1500	4.4000	4.1500	4.4000	+25.714%	6	2,371	-86.136%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,371	-82.571%
2026-02-11	4.1800	4.1800	3.6000	3.6000	-22.912%	11	2,370	-83.056%
2026-02-10	4.4500	4.6700	4.4400	4.6700	-0.638%	103	2,369	-86.938%
2026-02-06	4.4600	4.7000	4.1500	4.7000	+34.286%	16	2,368	-87.021%
2026-02-05	4.0500	4.0500	3.5000	3.5000	-24.731%	113	2,366	-82.571%
2026-02-04	4.6500	4.6500	4.6500	4.6500	+5.682%	9	2,414	-86.882%
2026-02-03	4.8700	4.9000	4.4000	4.4000	-17.757%	11	2,409	-86.136%
2026-02-02	5.5000	5.5500	5.3500	5.3500	-7.599%	9	2,409	-88.598%
2026-01-30	4.9600	5.7900	4.9600	5.7900	+18.891%	53	2,406	-89.465%
2026-01-29	6.0400	6.0400	4.8000	4.8700	-26.767%	13	2,356	-87.474%
2026-01-28	6.6500	6.6500	6.6500	6.6500	-4.454%	2	2,354	-90.827%
2026-01-27	6.8000	6.9600	6.7900	6.9600	-0.571%	10	2,354	-91.236%
2026-01-26	7.1700	7.1700	7.0000	7.0000	-9.091%	5	2,348	-91.286%
2026-01-23	7.2000	7.7000	7.2000	7.7000	+4.054%	2	2,347	-92.078%
2026-01-22	7.5000	7.5000	7.4000	7.4000	+5.714%	3	2,347	-91.757%
2026-01-21	7.4000	7.4000	7.0000	7.0000	-5.660%	2	2,347	-91.286%
2026-01-20	7.7000	7.8000	7.4200	7.4200	-14.220%	17	2,346	-91.779%
2026-01-16	8.6000	8.7000	8.3600	8.6500	-6.486%	9	2,343	-92.948%
2026-01-15	9.8000	10.2500	9.2500	9.2500	-12.488%	9	2,343	-93.405%
2026-01-14	10.6500	11.4200	10.2200	10.5700	+25.833%	17	2,348	-94.229%
2026-01-13	7.9000	8.4000	7.9000	8.4000	+19.149%	3	2,343	-92.738%
2026-01-12	6.7500	7.0600	6.7500	7.0500	-2.624%	8	2,343	-91.348%
2026-01-09	7.8000	7.8000	6.8000	7.2400	-6.581%	7	2,341	-91.575%
2026-01-08	6.9200	7.7500	6.9200	7.7500	+2.649%	2	2,341	-92.129%
2026-01-07	7.2400	7.5500	7.2400	7.5500	+9.420%	2	2,341	-91.921%
2026-01-06	7.5000	7.5000	6.9000	6.9000	-8.000%	22	2,341	-91.159%
2026-01-05	7.3500	7.5000	7.1700	7.5000	+13.636%	18	2,349	-91.867%
2026-01-02	6.0000	6.9500	6.0000	6.6000	+7.667%	16	2,349	-90.758%
2025-12-31	6.4000	6.4000	5.9500	6.1300	-9.185%	49	2,352	-90.049%
2025-12-30	6.7500	6.7500	6.7500	6.7500	+1.504%	1	2,352	-90.963%
2025-12-29	6.8000	7.0100	6.5500	6.6500	+4.232%	16	2,352	-90.827%
2025-12-26	6.4100	6.4100	6.3800	6.3800	-4.060%	70	2,346	-90.439%
2025-12-23	7.2000	7.2000	6.6500	6.6500	-11.333%	15	2,276	-90.827%
2025-12-22	7.8400	8.0300	7.5000	7.5000	-7.407%	105	2,277	-91.867%
2025-12-19	8.0800	8.1000	8.0500	8.1000	+2.532%	11	2,276	-92.469%
2025-12-18	8.4900	8.4900	7.9000	7.9000	-16.842%	6	2,278	-92.278%
2025-12-16	9.2500	9.5000	9.2500	9.5000	+11.765%	2	2,278	-93.579%
2025-12-15	10.0000	10.0000	8.5000	8.5000	-20.561%	16	2,277	-92.824%
2025-12-12	11.5500	11.5500	10.7000	10.7000	-18.321%	5	2,277	-94.299%
2025-12-09	13.1000	13.1000	13.1000	13.1000	+2.907%	2	2,274	-95.344%
2025-12-05	12.6500	12.7300	12.6500	12.7300	-6.535%	11	2,274	-95.208%
2025-12-02	13.3500	13.6300	13.3500	13.6200	+19.474%	4	2,273	-95.521%
2025-12-01	10.0000	11.4000	9.0000	11.4000	-4.202%	23	2,273	-94.649%
2025-11-28	12.3400	12.3400	11.8000	11.9000	+4.661%	4	2,273	-94.874%
2025-11-26	10.3900	11.3700	10.3900	11.3700	+9.432%	4	2,273	-94.635%
2025-11-25	11.2500	11.2500	10.1500	10.3900	-6.143%	44	2,273	-94.129%
2025-11-24	10.4200	11.1500	10.0000	11.0700	+0.728%	18	2,273	-94.490%
2025-11-21	11.4000	11.4000	10.9900	10.9900	-1.875%	3	2,271	-94.449%
2025-11-20	12.2500	12.2500	11.2000	11.2000	-12.157%	32	2,273	-94.554%
2025-11-19	13.8000	13.8000	12.7500	12.7500	-17.529%	4,003	2,285	-95.216%
2025-11-14	14.6700	15.4600	14.6700	15.4600	-6.018%	12	686	-96.054%
2025-11-13	17.6000	17.6000	16.4500	16.4500	-14.323%	15	676	-96.292%
2025-11-12	19.4200	19.4200	19.2000	19.2000	-23.810%	2	688	-96.823%
2025-11-10	25.2000	25.2000	25.2000	25.2000	+4.782%	12	687	-97.579%
2025-11-07	22.8000	24.0500	21.3500	24.0500	+5.482%	110	685	-97.464%
2025-11-06	23.1200	23.1200	22.8000	22.8000	-11.456%	11	696	-97.325%
2025-11-05	24.9900	25.7500	23.9500	25.7500	+6.142%	14	706	-97.631%
2025-11-04	25.4600	26.4000	24.2600	24.2600	-11.233%	287	693	-97.486%
2025-11-03	28.0100	28.0100	26.6600	27.3300	-5.104%	4	642	-97.768%
2025-10-31	29.3300	29.3300	28.8000	28.8000	+4.310%	2	642	-97.882%
2025-10-30	27.3300	27.6100	27.3300	27.6100	-8.576%	2	641	-97.791%
2025-10-29	30.2000	30.2000	30.2000	30.2000	-5.831%	2	639	-97.980%
2025-10-28	32.9500	32.9500	32.0700	32.0700	-1.626%	3	639	-98.098%
2025-10-27	32.6000	32.6000	32.6000	32.6000	+2.194%	1	638	-98.129%
2025-10-24	32.7500	32.7500	31.9000	31.9000	+2.080%	4	638	-98.088%
2025-10-23	31.2500	31.2500	31.2500	31.2500	-2.068%	2	636	-98.048%
2025-10-22	35.4000	35.4000	31.9100	31.9100	-14.633%	206	636	-98.088%
2025-10-20	37.3800	37.3800	37.3800	37.3800	+8.191%	14	547	-98.368%
2025-10-17	31.2000	34.5500	31.1200	34.5500	+4.951%	57	547	-98.234%
2025-10-16	33.8500	33.8500	32.0000	32.9200	-7.710%	715	558	-98.147%
2025-10-14	35.6700	35.6700	35.6700	35.6700	-9.214%	1	882	-98.290%
2025-10-13	39.2900	39.2900	39.2900	39.2900	-3.179%	2	881	-98.447%
2025-10-09	40.5800	40.5800	40.5800	40.5800	-9.822%	1	879	-98.497%
2025-10-08	45.0000	45.0000	45.0000	45.0000	+2.273%	1	879	-98.644%
2025-10-07	47.8400	47.8400	44.0000	44.0000	-16.111%	14	878	-98.614%
2025-10-06	53.7700	54.0400	52.4500	52.4500	+9.843%	517	878	-98.837%
2025-10-02	49.0000	49.0000	47.7500	47.7500	+9.268%	2	487	-98.723%
2025-10-01	45.1700	45.1700	43.7000	43.7000	+12.920%	63	490	-98.604%
2025-09-29	38.7700	38.7700	38.7000	38.7000	+16.216%	3	449	-98.424%
2025-09-26	33.5700	33.5700	33.3000	33.3000	-5.128%	2	448	-98.168%
2025-09-25	36.4700	36.4700	35.1000	35.1000	-16.029%	3	448	-98.262%
2025-09-23	44.5800	44.6500	41.7000	41.8000	-8.734%	266	451	-98.541%
2025-09-19	44.8500	45.8000	44.8500	45.8000	-4.583%	2	329	-98.668%
2025-09-18	48.0000	48.0000	48.0000	48.0000	+15.663%	1	329	-98.729%
2025-09-17	43.4000	43.4000	40.0000	41.5000	-2.559%	5	328	-98.530%
2025-09-16	42.5900	42.5900	42.5900	42.5900	+4.132%	3	327	-98.568%
2025-09-11	40.6200	40.9000	40.6200	40.9000	-2.153%	2	330	-98.509%
2025-09-10	41.8000	41.8000	41.8000	41.8000	-1.299%	1	330	-98.541%
2025-09-09	44.7600	44.7600	41.9000	42.3500	-4.251%	6	329	-98.560%
2025-09-08	45.0500	45.0500	44.2300	44.2300	-7.797%	2	330	-98.621%
2025-09-05	47.9700	47.9700	47.9700	47.9700	+8.284%	1	331	-98.728%
2025-09-04	43.5000	44.3000	43.4000	44.3000	-6.045%	4	331	-98.623%
2025-09-03	47.1500	47.1500	47.1500	47.1500	-8.712%	1	328	-98.706%
2025-09-02	48.3100	51.6500	48.3100	51.6500	+5.236%	2	327	-98.819%
2025-08-29	49.1200	49.1200	49.0800	49.0800	-6.336%	3	327	-98.757%
2025-08-27	54.0600	54.0600	52.4000	52.4000	-1.039%	26	327	-98.836%
2025-08-25	52.3500	52.9500	52.3500	52.9500	-6.200%	3	353	-98.848%
2025-08-22	51.9000	56.5000	51.9000	56.4500	+13.925%	13	352	-98.919%
2025-08-21	49.5500	49.5500	49.5500	49.5500	-1.393%	1	348	-98.769%
2025-08-20	50.0000	50.2500	50.0000	50.2500	+4.688%	15	347	-98.786%
2025-08-19	57.4500	57.4500	48.0000	48.0000	-20.596%	26	332	-98.729%
2025-08-15	60.5200	60.5200	60.4500	60.4500	-6.569%	4	323	-98.991%
2025-08-14	66.0000	66.0000	63.1400	64.7000	-9.384%	14	326	-99.057%
2025-08-13	77.5000	77.5000	71.4000	71.4000	-4.161%	18	316	-99.146%
2025-08-12	74.5000	74.5000	74.5000	74.5000	-6.088%	2	317	-99.181%
2025-08-11	79.8500	79.8500	79.3300	79.3300	-1.146%	10	315	-99.231%
2025-08-07	80.2500	80.2500	80.2500	80.2500	+9.841%	10	317	-99.240%
2025-08-04	67.4700	73.0600	67.4700	73.0600	+3.778%	2	317	-99.165%
2025-08-01	71.0500	71.0500	70.4000	70.4000	-16.290%	2	318	-99.134%
2025-07-31	84.1000	84.1000	84.1000	84.1000	+2.249%	1	318	-99.275%
2025-07-30	80.5400	82.2500	80.5400	82.2500	-7.957%	4	318	-99.258%
2025-07-24	89.4500	89.4500	89.3600	89.3600	-13.787%	2	318	-99.317%
2025-07-21	103.6500	103.6500	103.6500	103.6500	-1.501%	4	317	-99.411%
2025-07-18	115.6100	116.7200	104.9000	105.2300	-10.716%	7	317	-99.420%
2025-07-17	117.0000	119.0000	117.0000	117.8600	-1.315%	28	318	-99.482%
2025-07-16	119.6000	119.6000	119.4300	119.4300	+3.403%	2	294	-99.489%
2025-07-15	115.5000	115.5000	115.5000	115.5000	-2.160%	5	294	-99.472%
2025-07-14	120.8500	121.3300	118.0500	118.0500	+7.887%	18	299	-99.483%
2025-07-11	112.9500	112.9500	107.4500	109.4200	+5.669%	5	299	-99.443%
2025-07-10	104.1000	104.1000	103.5500	103.5500	-1.315%	2	299	-99.411%
2025-07-03	104.9300	104.9300	104.9300	104.9300	+4.647%	1	299	-99.419%
2025-07-02	100.2700	100.2700	100.2700	100.2700	+12.612%	1	299	-99.392%
2025-07-01	95.8700	95.8700	89.0400	89.0400	-9.833%	7	300	-99.315%
2025-06-30	95.0000	101.2500	95.0000	98.7500	+7.093%	47	305	-99.382%
2025-06-27	90.2100	92.2100	90.2100	92.2100	+4.404%	2	284	-99.338%
2025-06-26	89.5000	89.5000	87.4800	88.3200	+0.023%	12	283	-99.309%
2025-06-25	88.3000	88.3000	88.3000	88.3000	+4.807%	3	289	-99.309%
2025-06-23	84.2500	84.2500	84.2500	84.2500	-4.910%	1	291	-99.276%
2025-06-20	90.7000	90.7000	87.2500	88.6000	-3.169%	6	292	-99.312%
2025-06-17	92.2700	92.2700	91.5000	91.5000	-9.037%	7	290	-99.333%
2025-06-16	100.5900	100.5900	100.5900	100.5900	+2.643%	1	290	-99.394%
2025-06-13	93.5800	98.0000	93.5800	98.0000	-3.874%	10	289	-99.378%
2025-06-12	101.9500	101.9500	101.9500	101.9500	-0.827%	1	288	-99.402%
2025-06-11	103.2500	103.2500	102.8000	102.8000	-1.805%	2	288	-99.407%
2025-06-10	106.7800	106.7800	104.6900	104.6900	-1.236%	5	289	-99.417%
2025-06-09	105.0000	106.0000	101.2500	106.0000	+8.662%	5	289	-99.425%
2025-06-06	97.5500	97.5500	97.5500	97.5500	-2.868%	60	288	-99.375%
2025-06-05	100.4300	100.4300	100.4300	100.4300	-4.416%	1	280	-99.393%
2025-06-04	104.0000	105.1300	104.0000	105.0700	-2.893%	7	279	-99.419%
2025-06-03	105.1400	109.0000	105.1400	108.2000	+9.293%	5	277	-99.436%
2025-06-02	100.5100	101.3500	99.0000	99.0000	+1.403%	5	278	-99.384%
2025-05-30	97.6300	97.6300	97.6300	97.6300	-0.123%	2	280	-99.375%
2025-05-29	97.7500	97.7500	97.7500	97.7500	-9.966%	3	280	-99.376%
2025-05-27	108.5700	108.5700	108.5700	108.5700	+1.896%	5	277	-99.438%
2025-05-23	107.2200	107.2200	106.5500	106.5500	-17.754%	4	282	-99.427%
2025-05-22	129.5500	129.5500	129.5500	129.5500	+3.252%	3	282	-99.529%
2025-05-21	133.1600	133.1600	125.4700	125.4700	-3.485%	6	282	-99.514%
2025-05-16	124.0000	130.0000	124.0000	130.0000	-4.412%	6	277	-99.531%
2025-05-15	136.0000	136.0000	136.0000	136.0000	-7.483%	1	278	-99.551%
2025-05-14	150.6000	150.6000	147.0000	147.0000	-4.216%	2	278	-99.585%
2025-05-08	154.0000	155.0000	153.4700	153.4700	+12.063%	10	277	-99.603%
2025-05-07	136.1500	136.9500	136.1500	136.9500	+4.943%	4	281	-99.555%
2025-05-06	130.5000	130.5000	130.5000	130.5000	-8.671%	1	279	-99.533%
2025-05-02	139.3900	142.8900	139.3900	142.8900	-0.515%	4	280	-99.573%
2025-05-01	146.0500	146.0500	143.6300	143.6300	+14.904%	7	281	-99.575%
2025-04-28	125.0000	125.0000	125.0000	125.0000	-1.162%	1	281	-99.512%
2025-04-25	128.6000	128.6000	126.4700	126.4700	+19.968%	8	281	-99.518%
2025-04-22	105.4200	105.4200	105.4200	105.4200	+6.120%	1	285	-99.421%
2025-04-21	99.3400	99.3400	99.3400	99.3400	+4.163%	2	286	-99.386%
2025-04-15	95.3700	95.3700	95.3700	95.3700	+5.967%	15	284	-99.360%
2025-04-11	90.0000	90.0000	90.0000	90.0000	+19.601%	2	299	-99.322%
2025-04-10	71.3100	75.2500	71.3100	75.2500	-11.885%	2	300	-99.189%
2025-04-09	65.3200	85.4000	65.2500	85.4000	+43.529%	3	301	-99.286%
2025-04-08	71.6700	71.6700	59.5000	59.5000	-23.971%	7	302	-98.975%
2025-04-07	72.3900	78.2700	70.0000	78.2600	+2.974%	16	297	-99.221%
2025-04-03	79.9000	79.9000	76.0000	76.0000	-11.628%	2	296	-99.197%
2025-04-01	79.3800	86.0000	79.0300	86.0000	+7.608%	14	296	-99.291%
2025-03-31	81.6500	81.6500	79.9200	79.9200	-18.064%	7	300	-99.237%
2025-03-27	97.5400	97.5400	97.5400	97.5400	-1.475%	1	305	-99.375%
2025-03-26	105.6000	105.6000	99.0000	99.0000	-1.688%	2	305	-99.384%
2025-03-24	102.0000	102.0000	99.7200	100.7000	+13.159%	4	305	-99.394%
2025-03-20	88.9900	88.9900	88.9900	88.9900	-3.649%	2	307	-99.315%
2025-03-19	92.3600	92.3600	92.3600	92.3600	+11.277%	2	307	-99.340%
2025-03-18	83.0000	83.0000	83.0000	83.0000	-3.241%	4	307	-99.265%
2025-03-17	85.7800	85.7800	85.7800	85.7800	+1.889%	1	303	-99.289%
2025-03-14	79.5400	84.1900	79.5400	84.1900	+12.119%	14	303	-99.275%
2025-03-12	75.0900	75.0900	75.0900	75.0900	+3.630%	1	305	-99.188%
2025-03-11	72.4600	72.4600	72.4600	72.4600	+10.407%	2	305	-99.158%
2025-03-10	71.3700	72.5800	65.1200	65.6300	-25.387%	35	306	-99.071%
2025-03-07	97.0000	97.0000	86.7900	87.9600	+35.323%	68	327	-99.307%
2025-03-04	65.0000	65.0000	65.0000	65.0000	-9.521%	3	333	-99.062%
2025-03-03	86.4900	86.4900	71.8400	71.8400	+10.438%	4	330	-99.151%
2025-02-28	65.0500	65.0500	65.0500	65.0500	-7.783%	4	333	-99.062%
2025-02-27	70.5400	70.5400	70.5400	70.5400	+6.075%	1	332	-99.135%
2025-02-26	62.3600	66.5000	62.3600	66.5000	+5.556%	6	332	-99.083%
2025-02-25	71.0400	71.0400	63.0000	63.0000	-20.233%	6	332	-99.032%
2025-02-24	81.6500	81.6500	78.9500	78.9800	-16.863%	6	332	-99.228%
2025-02-21	95.0000	95.0000	95.0000	95.0000	+0.764%	6	333	-99.358%
2025-02-14	94.2800	94.2800	94.2800	94.2800	-0.496%	2	332	-99.353%
2025-02-13	94.7500	94.7500	94.7500	94.7500	-4.341%	1	333	-99.356%
2025-02-10	99.0500	99.0500	99.0500	99.0500	-2.558%	5	333	-99.384%
2025-02-06	109.0300	109.0300	101.0400	101.6500	-8.258%	4	328	-99.400%
2025-02-05	117.4800	118.0600	110.8000	110.8000	-7.008%	20	329	-99.449%
2025-02-04	119.1500	119.1500	119.1500	119.1500	-1.055%	1	328	-99.488%
2025-01-31	120.4200	120.4200	120.4200	120.4200	-3.246%	10	329	-99.493%
2025-01-30	124.4600	124.4600	124.4600	124.4600	+4.632%	1	328	-99.510%
2025-01-29	111.8800	121.3000	111.8800	118.9500	+7.423%	3	328	-99.487%
2025-01-27	116.8900	116.8900	110.7300	110.7300	-21.301%	34	328	-99.449%
2025-01-24	137.8300	140.7000	137.8300	140.7000	-2.899%	6	346	-99.566%
2025-01-23	144.9000	144.9000	144.9000	144.9000	-2.161%	1	344	-99.579%
2025-01-22	148.1000	148.1000	148.1000	148.1000	-11.955%	1	344	-99.588%
2025-01-21	145.0000	168.2100	145.0000	168.2100	+0.232%	16	343	-99.637%
2025-01-17	158.5000	167.8200	158.5000	167.8200	+46.223%	24	343	-99.637%
2025-01-13	109.9900	114.7700	109.9900	114.7700	-9.165%	7	343	-99.469%
2025-01-08	123.2500	128.4000	123.2500	126.3500	-20.560%	27	343	-99.517%
2025-01-06	148.5000	159.7200	142.7500	159.0500	+25.236%	58	343	-99.616%
2025-01-03	131.0000	131.0000	127.0000	127.0000	+28.673%	4	336	-99.520%
2025-01-02	98.7000	98.7000	98.7000	98.7000	+1.931%	1	337	-99.382%
2024-12-31	97.1000	102.1500	96.2900	96.8300	-8.660%	35	325	-99.370%
2024-12-30	109.9600	109.9600	101.7300	106.0100	-24.007%	93	325	-99.425%
2024-12-26	141.0000	141.0000	138.7500	139.5000	+5.124%	30	338	-99.563%
2024-12-23	138.0600	138.0600	132.7000	132.7000	-10.940%	7	337	-99.540%
2024-12-20	145.3100	149.0000	145.3100	149.0000	+18.395%	2	334	-99.591%
2024-12-19	144.1600	144.1600	125.8500	125.8500	-24.333%	34	333	-99.515%
2024-12-18	158.5000	166.3200	158.5000	166.3200	-14.015%	11	333	-99.633%
2024-12-16	198.4000	198.4000	193.4300	193.4300	+8.565%	3	323	-99.685%
2024-12-13	176.4600	180.0400	176.4600	178.1700	-7.737%	16	323	-99.658%
2024-12-12	194.1500	194.1500	193.1100	193.1100	-2.642%	10	318	-99.684%
2024-12-11	188.9500	198.3500	188.9500	198.3500	+14.224%	3	308	-99.692%
2024-12-10	174.2600	174.2600	165.6300	173.6500	-3.351%	69	307	-99.649%
2024-12-09	189.2500	189.2500	179.6000	179.6700	-11.536%	16	376	-99.660%
2024-12-06	201.9500	203.1000	201.9500	203.1000	+3.112%	6	381	-99.700%
2024-12-05	239.4800	242.2200	196.9700	196.9700	+1.161%	32	380	-99.690%
2024-12-04	196.3500	196.7500	194.4200	194.7100	-0.460%	8	354	-99.687%
2024-12-02	208.0000	208.0000	195.6100	195.6100	-3.602%	6	350	-99.688%
2024-11-29	214.1700	221.3300	202.9200	202.9200	-3.578%	12	348	-99.699%
2024-11-27	210.4500	210.4500	210.4500	210.4500	+19.594%	3	346	-99.710%
2024-11-26	208.7100	209.7700	175.9700	175.9700	-21.704%	64	346	-99.653%
2024-11-25	255.0000	255.0000	224.7500	224.7500	-10.351%	14	297	-99.729%
2024-11-22	231.0000	250.7000	231.0000	250.7000	+11.690%	6	296	-99.757%
2024-11-21	338.8900	338.8900	223.8800	224.4600	-25.955%	45	296	-99.728%
2024-11-20	266.6000	304.6500	266.6000	303.1400	+30.103%	58	278	-99.799%
2024-11-19	189.5200	237.1500	189.3300	233.0000	+24.946%	67	285	-99.738%
2024-11-18	165.9500	186.4800	165.9500	186.4800	+17.172%	8	261	-99.673%
2024-11-15	154.2700	159.1500	148.0000	159.1500	+7.534%	52	258	-99.617%
2024-11-14	139.9500	153.0000	139.8900	148.0000	+4.013%	10	252	-99.588%
2024-11-13	176.7200	176.7200	142.2900	142.2900	-7.363%	25	247	-99.571%
2024-11-12	137.6400	153.6000	135.7000	153.6000	+16.100%	85	248	-99.603%
2024-11-11	99.3600	138.0000	99.3600	132.3000	+58.159%	296	259	-99.539%
2024-11-08	89.0000	92.0000	83.0300	83.6500	0.000%	142	58	-99.271%