Dark

MSTR20270115P100
MSTR Jan 15 2027 100.00 Put (MSTR270115P00100000)
option OPRA

EOD

Jun 17, 2026

18.21+13.458%(+2.16)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	16.7500	18.2100	16.2000	18.2100	+13.458%	24	6,248	0.000%
2026-06-16	15.2000	16.0500	15.2000	16.0500	+9.932%	30	6,248	+13.458%
2026-06-15	14.6600	15.1000	14.2500	14.6000	-14.118%	57	6,248	+24.726%
2026-06-12	18.3500	18.6000	16.4500	17.0000	-5.345%	20	6,268	+7.118%
2026-06-11	19.3800	19.7000	17.8000	17.9600	-7.183%	35	6,267	+1.392%
2026-06-10	19.0500	19.5500	19.0300	19.3500	-3.250%	79	6,263	-5.891%
2026-06-09	18.2400	20.5000	17.8000	20.0000	+14.745%	312	6,276	-8.950%
2026-06-08	18.5700	19.0000	17.3500	17.4300	-14.976%	54	6,286	+4.475%
2026-06-05	18.7000	21.7200	18.7000	20.5000	+20.588%	316	6,289	-11.171%
2026-06-04	18.0000	18.1000	17.0000	17.0000	-4.548%	621	6,272	+7.118%
2026-06-03	15.7500	17.8100	15.4500	17.8100	+13.439%	934	5,832	+2.246%
2026-06-02	12.9500	15.7800	12.9500	15.7000	+35.345%	137	5,400	+15.987%
2026-06-01	11.8500	12.3500	11.0000	11.6000	+12.621%	397	5,391	+56.983%
2026-05-29	11.3000	11.3000	9.9000	10.3000	-7.207%	34	5,333	+76.796%
2026-05-28	11.6800	11.8500	10.9500	11.1000	+6.526%	70	5,343	+64.054%
2026-05-27	10.5100	10.5100	10.3800	10.4200	+6.872%	20	5,361	+74.760%
2026-05-26	9.4000	9.7500	9.4000	9.7500	-3.941%	43	5,374	+86.769%
2026-05-22	9.8500	10.1500	9.8500	10.1500	+5.509%	16	5,394	+79.409%
2026-05-21	9.5300	9.6200	9.5300	9.6200	+2.232%	2	5,394	+89.293%
2026-05-20	9.8400	9.8400	9.1000	9.4100	-2.990%	21	5,394	+93.518%
2026-05-19	10.2500	10.2500	9.7000	9.7000	-3.000%	11	5,394	+87.732%
2026-05-18	9.5500	10.1500	8.6500	10.0000	+12.613%	43	5,394	+82.100%
2026-05-15	8.9000	9.0500	8.8000	8.8800	+8.293%	17	5,394	+105.068%
2026-05-14	8.6700	9.0000	7.8500	8.2000	-2.959%	93	5,383	+122.073%
2026-05-13	8.6700	8.7800	8.4500	8.4500	0.000%	216	5,436	+115.503%
2026-05-12	8.1500	8.7000	8.1000	8.4500	+5.625%	1,096	5,436	+115.503%
2026-05-11	8.1600	8.2200	7.7000	8.0000	-3.030%	67	5,436	+127.625%
2026-05-08	8.5000	8.7500	8.2500	8.2500	-7.821%	38	5,515	+120.727%
2026-05-07	8.6600	9.0000	8.6600	8.9500	+2.874%	34	5,491	+103.464%
2026-05-06	8.4800	8.7200	8.4800	8.7000	0.000%	80	5,495	+109.310%
2026-05-05	8.7000	8.8300	8.7000	8.7000	-3.226%	46	5,472	+109.310%
2026-05-04	9.1700	9.1700	8.8500	8.9900	-4.158%	29	5,447	+102.558%
2026-05-01	10.0000	10.0000	9.3800	9.3800	-13.945%	20	5,456	+94.136%
2026-04-30	10.8300	10.9000	10.8300	10.9000	-8.017%	3	5,456	+67.064%
2026-04-29	11.4500	11.8500	11.4500	11.8500	+6.661%	10	5,457	+53.671%
2026-04-28	11.7000	11.7000	11.1100	11.1100	+1.927%	103	5,451	+63.906%
2026-04-27	10.6000	10.9000	10.5700	10.9000	+2.830%	14	5,370	+67.064%
2026-04-24	10.4000	10.7000	10.4000	10.6000	+2.021%	31	5,379	+71.792%
2026-04-23	10.2500	10.3900	9.8000	10.3900	+2.163%	8	5,386	+75.265%
2026-04-22	10.0500	10.3000	9.7400	10.1700	-7.123%	333	5,380	+79.056%
2026-04-21	10.6000	10.9500	10.6000	10.9500	+2.336%	504	4,794	+66.301%
2026-04-20	11.2000	11.4000	10.7000	10.7000	-2.727%	44	4,794	+70.187%
2026-04-17	12.0000	12.1300	10.6600	11.0000	-16.667%	205	4,800	+65.545%
2026-04-16	14.3300	14.3300	13.2000	13.2000	-6.183%	44	4,791	+37.955%
2026-04-15	14.5600	14.5600	14.0300	14.0700	-2.630%	20	4,815	+29.424%
2026-04-14	14.4500	14.7200	14.2000	14.4500	-13.473%	326	4,824	+26.021%
2026-04-13	17.0000	17.0000	16.7000	16.7000	-1.183%	55	4,861	+9.042%
2026-04-10	17.0900	17.0900	16.9000	16.9000	-2.312%	8	4,888	+7.751%
2026-04-09	17.6000	18.0000	16.9200	17.3000	-0.746%	22	4,886	+5.260%
2026-04-08	17.5300	17.5500	17.4300	17.4300	-11.568%	17	4,885	+4.475%
2026-04-07	19.6600	19.7100	19.6600	19.7100	+5.401%	7	4,883	-7.610%
2026-04-06	19.7000	19.7000	18.6500	18.7000	-10.226%	234	4,883	-2.620%
2026-04-02	21.4000	21.8000	20.5000	20.8300	+3.017%	406	4,807	-12.578%
2026-04-01	19.9700	20.2200	19.6800	20.2200	-0.541%	5	4,807	-9.941%
2026-03-31	20.7500	21.5000	20.2800	20.3300	-2.494%	116	4,807	-10.428%
2026-03-30	18.8500	20.8500	18.7900	20.8500	+4.250%	48	4,874	-12.662%
2026-03-27	19.2300	20.2500	19.2300	20.0000	+11.421%	21	4,869	-8.950%
2026-03-26	16.8500	17.9500	16.8500	17.9500	+8.459%	12	4,886	+1.448%
2026-03-25	16.1000	16.5500	15.9500	16.5500	-4.335%	9	4,880	+10.030%
2026-03-24	17.4000	17.5800	17.1700	17.3000	+0.875%	13	4,880	+5.260%
2026-03-23	16.7800	17.5000	16.7500	17.1500	-3.380%	11	4,879	+6.181%
2026-03-20	17.5800	18.0000	17.5000	17.7500	+1.487%	216	4,873	+2.592%
2026-03-19	18.2000	18.6400	17.4900	17.4900	+4.293%	50	4,882	+4.117%
2026-03-18	16.2500	16.8500	16.2500	16.7700	+9.751%	81	4,881	+8.587%
2026-03-17	16.0000	16.4500	15.2800	15.2800	-4.798%	129	4,873	+19.175%
2026-03-16	16.4000	16.7000	16.0500	16.0500	-10.084%	21	4,778	+13.458%
2026-03-13	17.0000	17.8500	16.7000	17.8500	-5.305%	45	4,777	+2.017%
2026-03-12	18.8300	19.1100	18.6800	18.8500	+2.446%	5	4,749	-3.395%
2026-03-11	17.8000	18.4500	17.8000	18.4000	+0.822%	139	4,750	-1.033%
2026-03-10	18.2000	18.4500	17.8000	18.2500	-2.667%	68	4,744	-0.219%
2026-03-09	19.5800	19.5800	18.6000	18.7500	-6.716%	79	4,712	-2.880%
2026-03-06	19.9500	20.1500	19.9500	20.1000	+8.707%	15	4,678	-9.403%
2026-03-05	17.7500	19.1000	17.7500	18.4900	+5.117%	77	4,673	-1.514%
2026-03-04	18.9000	18.9100	17.4000	17.5900	-14.653%	89	4,733	+3.525%
2026-03-03	21.2500	22.0000	20.5500	20.6100	+1.728%	22	4,667	-11.645%
2026-03-02	21.2500	21.2500	19.8800	20.2600	-7.064%	160	4,669	-10.118%
2026-02-27	22.2100	22.3000	21.8000	21.8000	+3.122%	152	4,652	-16.468%
2026-02-26	21.0000	22.0000	21.0000	21.1400	+2.373%	19	4,668	-13.860%
2026-02-25	21.9500	21.9500	20.6000	20.6500	-12.090%	23	4,646	-11.816%
2026-02-24	23.9200	24.1000	23.4900	23.4900	-0.085%	41	4,646	-22.478%
2026-02-23	22.5300	23.5100	22.0000	23.5100	+7.597%	224	4,637	-22.544%
2026-02-20	21.5000	22.0000	21.3900	21.8500	-4.209%	138	4,738	-16.659%
2026-02-19	23.8500	23.8500	22.4500	22.8100	-3.183%	33	4,745	-20.167%
2026-02-18	22.4000	23.5600	22.4000	23.5600	+2.435%	17	4,721	-22.708%
2026-02-17	23.3800	23.8500	22.7300	23.0000	+1.322%	114	4,712	-20.826%
2026-02-13	24.0000	24.0000	22.2300	22.7000	-10.630%	145	4,695	-19.780%
2026-02-12	24.0000	25.4500	24.0000	25.4000	+4.527%	50	4,695	-28.307%
2026-02-11	23.8000	24.4000	23.3500	24.3000	+8.969%	116	4,677	-25.062%
2026-02-10	21.4000	22.3000	21.4000	22.3000	+5.189%	89	4,677	-18.341%
2026-02-09	24.6700	25.0000	21.1700	21.2000	-7.826%	332	4,619	-14.104%
2026-02-06	30.0000	30.0000	22.6000	23.0000	-28.125%	727	4,596	-20.826%
2026-02-05	25.1300	32.9500	25.1300	32.0000	+38.829%	2,750	4,494	-43.094%
2026-02-04	22.0900	25.3300	22.0800	23.0500	+8.829%	1,233	3,339	-20.998%
2026-02-03	19.6000	22.8200	19.4900	21.1800	+12.960%	658	3,130	-14.023%
2026-02-02	18.9000	18.9000	17.6000	18.7500	+9.778%	25	2,919	-2.880%
2026-01-30	18.8400	18.8400	17.0000	17.0800	-7.476%	135	2,911	+6.616%
2026-01-29	15.8100	18.8700	15.8100	18.4600	+22.252%	94	2,856	-1.354%
2026-01-28	15.0500	15.3000	15.0500	15.1000	+1.342%	4	2,850	+20.596%
2026-01-27	15.4400	15.4400	14.9000	14.9000	+1.292%	10	2,848	+22.215%
2026-01-26	15.1500	15.1500	14.7100	14.7100	+0.273%	23	2,846	+23.793%
2026-01-23	15.7900	15.7900	14.2700	14.6700	-3.360%	69	2,837	+24.131%
2026-01-22	15.1500	15.2700	14.9600	15.1800	+0.198%	39	2,833	+19.960%
2026-01-21	15.2000	16.2500	15.0500	15.1500	-3.009%	53	2,814	+20.198%
2026-01-20	14.7200	16.1000	14.7200	15.6200	+9.460%	86	2,817	+16.581%
2026-01-16	14.3000	14.7600	14.1800	14.2700	-2.727%	22	2,814	+27.610%
2026-01-15	14.7000	14.7500	14.0000	14.6700	+3.383%	25	2,814	+24.131%
2026-01-14	14.0500	14.3500	13.4500	14.1900	-3.666%	121	2,801	+28.330%
2026-01-13	15.2000	15.2000	14.7300	14.7300	-7.358%	56	2,901	+23.625%
2026-01-12	16.9200	16.9200	15.9000	15.9000	-4.847%	39	2,894	+14.528%
2026-01-09	16.1900	17.3700	16.1900	16.7100	+9.216%	96	2,862	+8.977%
2026-01-08	16.8600	16.8600	15.3000	15.3000	-7.942%	36	2,828	+19.020%
2026-01-07	16.2500	16.9300	16.1500	16.6200	-5.299%	78	2,809	+9.567%
2026-01-06	16.8700	17.7500	16.8700	17.5500	+4.278%	25	2,795	+3.761%
2026-01-05	16.4500	16.9500	16.3500	16.8300	-5.449%	119	2,778	+8.200%
2026-01-02	18.3000	18.4500	17.4700	17.8000	-4.301%	128	2,761	+2.303%
2025-12-31	18.3700	18.6000	18.2000	18.6000	+4.260%	16	2,752	-2.097%
2025-12-30	17.8400	17.8400	17.8400	17.8400	-1.870%	1	2,752	+2.074%
2025-12-29	17.6800	18.3000	17.6800	18.1800	+1.000%	63	2,751	+0.165%
2025-12-26	18.0000	18.3700	17.9900	18.0000	+0.615%	35	2,738	+1.167%
2025-12-24	18.4500	18.4500	17.8900	17.8900	+0.224%	3	2,710	+1.789%
2025-12-23	17.5900	18.3000	17.5900	17.8500	+3.179%	17	2,710	+2.017%
2025-12-22	17.3500	17.3500	17.0400	17.3000	-3.728%	150	2,707	+5.260%
2025-12-19	18.2500	18.3000	17.9700	17.9700	-4.921%	7	2,628	+1.336%
2025-12-18	18.0000	18.9000	17.8500	18.9000	+0.800%	96	2,632	-3.651%
2025-12-17	17.7500	18.8000	17.6500	18.7500	+5.042%	101	2,557	-2.880%
2025-12-16	17.8000	18.1000	17.8000	17.8500	-4.135%	57	2,545	+2.017%
2025-12-15	17.9000	19.0000	17.8100	18.6200	+10.965%	220	2,490	-2.202%
2025-12-12	16.5000	16.7800	16.5000	16.7800	-5.836%	43	2,463	+8.522%
2025-12-11	17.0300	17.8500	17.0300	17.8200	+6.899%	8	2,423	+2.189%
2025-12-10	16.6700	16.6700	16.6700	16.6700	+6.043%	2	2,422	+9.238%
2025-12-09	15.4500	15.9400	15.4500	15.7200	-7.801%	110	2,422	+15.840%
2025-12-08	17.2000	17.5000	17.0500	17.0500	-3.835%	76	2,354	+6.804%
2025-12-05	17.8300	18.0000	17.6100	17.7300	+2.783%	64	2,286	+2.707%
2025-12-04	17.6900	17.6900	17.0000	17.2500	-0.231%	58	2,299	+5.565%
2025-12-03	17.5000	17.6900	17.2900	17.2900	-3.998%	26	2,343	+5.321%
2025-12-02	18.7000	18.7000	17.3500	18.0100	-8.346%	182	2,341	+1.110%
2025-12-01	19.6000	21.9500	19.6000	19.6500	+9.167%	72	2,239	-7.328%
2025-11-28	17.7500	18.0000	17.5500	18.0000	-4.509%	61	2,198	+1.167%
2025-11-26	18.9500	19.2400	18.8000	18.8500	-2.835%	10	2,160	-3.395%
2025-11-25	18.8500	19.4000	18.3500	19.4000	+3.246%	61	2,160	-6.134%
2025-11-24	19.5500	19.5500	18.7500	18.7900	-4.133%	7	2,144	-3.087%
2025-11-21	19.0000	20.5000	18.8500	19.6000	+4.813%	37	2,139	-7.092%
2025-11-20	16.7300	19.3000	16.7000	18.7000	+6.857%	34	2,131	-2.620%
2025-11-19	17.5000	18.2000	17.4600	17.5000	+23.239%	36	2,120	+4.057%
2025-11-18	15.4200	15.4200	14.0800	14.2000	-11.250%	103	2,118	+28.239%
2025-11-17	15.0000	16.2600	15.0000	16.0000	+7.383%	43	2,116	+13.813%
2025-11-14	14.9500	15.2500	14.5100	14.9000	+7.971%	22	2,115	+22.215%
2025-11-13	13.0800	14.0500	13.0800	13.8000	+7.981%	13	2,119	+31.957%
2025-11-12	12.3000	12.7800	12.3000	12.7800	+6.946%	12	2,127	+42.488%
2025-11-11	11.9500	11.9500	11.9500	11.9500	+0.844%	1	2,134	+52.385%
2025-11-10	11.7800	11.9000	11.7800	11.8500	-5.578%	23	2,134	+53.671%
2025-11-07	13.1500	13.2000	12.5500	12.5500	+6.899%	5	2,120	+45.100%
2025-11-06	11.3500	11.9100	11.3500	11.7400	+10.755%	156	2,118	+55.111%
2025-11-05	10.6300	10.7000	10.5900	10.6000	-3.636%	32	2,025	+71.792%
2025-11-04	10.4000	11.0000	10.3400	11.0000	+14.583%	32	2,000	+65.545%
2025-11-03	9.4000	9.6000	9.3800	9.6000	+1.053%	4	1,997	+89.688%
2025-10-31	9.3500	9.5000	9.3500	9.5000	-8.035%	3	1,997	+91.684%
2025-10-30	9.5500	10.3300	9.5500	10.3300	+21.529%	36	1,997	+76.283%
2025-10-28	8.5600	8.5600	8.5000	8.5000	+1.190%	12	2,011	+114.235%
2025-10-27	8.4000	8.4000	8.3000	8.4000	-5.085%	4	2,001	+116.786%
2025-10-24	9.0000	9.0000	8.8500	8.8500	-5.851%	2	2,001	+105.763%
2025-10-23	9.6000	9.6000	9.4000	9.4000	-6.468%	7	2,000	+93.723%
2025-10-22	9.5300	10.0500	9.5200	10.0500	+11.667%	22	2,000	+81.194%
2025-10-21	9.2500	9.2500	9.0000	9.0000	-7.216%	2	1,999	+102.333%
2025-10-20	9.7000	9.7000	9.7000	9.7000	-3.579%	1	1,998	+87.732%
2025-10-17	10.3000	10.5700	9.9600	10.0600	-2.330%	94	1,999	+81.014%
2025-10-16	10.0000	10.3000	10.0000	10.3000	+8.879%	7	2,055	+76.796%
2025-10-15	9.3000	9.4600	9.3000	9.4600	+4.300%	7	2,059	+92.495%
2025-10-14	9.1000	9.1000	9.0700	9.0700	+4.253%	2	2,053	+100.772%
2025-10-13	8.8500	8.8500	8.7000	8.7000	-0.571%	3	2,051	+109.310%
2025-10-10	8.7400	8.7500	8.7400	8.7500	+5.549%	9	2,051	+108.114%
2025-10-09	8.0700	8.2900	8.0700	8.2900	+1.718%	10	2,046	+119.662%
2025-10-08	8.1500	8.1500	8.1500	8.1500	+10.284%	1	2,048	+123.436%
2025-10-06	7.2000	7.3900	7.2000	7.3900	+2.213%	2	2,047	+146.414%
2025-10-02	7.2800	7.2800	7.2200	7.2300	-2.297%	40	2,043	+151.867%
2025-10-01	7.5300	7.5300	7.4000	7.4000	-6.918%	80	2,076	+146.081%
2025-09-29	8.1800	8.2500	7.9500	7.9500	-16.316%	7	2,078	+129.057%
2025-09-25	8.7000	9.5000	8.7000	9.5000	+25.828%	2	2,074	+91.684%
2025-09-24	7.5500	7.5500	7.5500	7.5500	+0.667%	62	2,073	+141.192%
2025-09-23	7.4800	7.6500	7.4800	7.5000	+7.914%	6	2,117	+142.800%
2025-09-22	7.5100	7.7800	6.9500	6.9500	-7.457%	55	2,117	+162.014%
2025-09-19	7.6500	7.6500	7.4000	7.5100	+2.877%	8	2,171	+142.477%
2025-09-18	7.3000	7.3000	7.3000	7.3000	-9.877%	20	2,178	+149.452%
2025-09-17	7.7300	8.1000	7.7300	8.1000	+2.532%	358	2,197	+124.815%
2025-09-16	8.0600	8.2500	7.9000	7.9000	-1.250%	49	2,169	+130.506%
2025-09-15	8.2200	8.2200	8.0000	8.0000	-1.235%	2	2,210	+127.625%
2025-09-12	8.0000	8.1000	7.9500	8.1000	-1.818%	41	2,211	+124.815%
2025-09-11	8.5000	8.5000	8.2500	8.2500	-4.181%	2	2,242	+120.727%
2025-09-10	8.6100	8.6100	8.6100	8.6100	+3.114%	1	2,243	+111.498%
2025-09-09	8.7000	9.2000	8.3500	8.3500	-8.342%	45	2,243	+118.084%
2025-09-08	9.4500	9.4500	9.1100	9.1100	+3.523%	2	2,224	+99.890%
2025-09-05	8.9200	8.9200	8.7000	8.8000	-2.762%	34	2,225	+106.932%
2025-09-04	9.3000	9.4700	9.0500	9.0500	+2.260%	7	2,240	+101.215%
2025-09-03	8.7800	9.0000	8.7500	8.8500	+4.118%	13	2,240	+105.763%
2025-08-28	8.4700	8.7000	8.4700	8.5000	+2.410%	16	2,237	+114.235%
2025-08-27	8.3000	8.3000	8.3000	8.3000	+3.106%	1	2,230	+119.398%
2025-08-22	7.8500	8.0500	7.8500	8.0500	-5.738%	11	2,230	+126.211%
2025-08-21	8.5400	8.5400	8.5400	8.5400	-2.955%	1	2,230	+113.232%
2025-08-20	8.8000	8.8000	8.8000	8.8000	+4.389%	1	2,229	+106.932%
2025-08-19	7.7500	8.4900	7.7500	8.4300	+5.375%	9	2,229	+116.014%
2025-08-15	8.0000	8.0000	8.0000	8.0000	-2.439%	80	2,226	+127.625%
2025-08-14	8.0100	8.2000	8.0100	8.2000	+6.632%	2	2,226	+122.073%
2025-08-13	7.6900	7.6900	7.6900	7.6900	+0.654%	2	2,224	+136.801%
2025-08-11	7.6000	7.6400	7.6000	7.6400	-6.373%	2	2,222	+138.351%
2025-08-08	8.1600	8.1600	8.1600	8.1600	-0.488%	1	2,223	+123.162%
2025-08-05	8.2000	8.2000	8.1900	8.2000	+1.235%	3	2,222	+122.073%
2025-08-04	7.8100	8.1000	7.8100	8.1000	-6.250%	11	2,221	+124.815%
2025-08-01	7.8300	8.6400	7.8300	8.6400	+20.000%	18	2,210	+110.764%
2025-07-30	7.2000	7.2000	7.2000	7.2000	-0.690%	1	2,210	+152.917%
2025-07-29	7.2500	7.2500	7.2500	7.2500	+1.116%	1	2,209	+151.172%
2025-07-28	6.9000	7.1700	6.8500	7.1700	-1.103%	101	2,208	+153.975%
2025-07-21	7.2500	7.2500	7.2500	7.2500	+2.113%	1	2,107	+151.172%
2025-07-18	7.1000	7.1000	7.1000	7.1000	-1.389%	1	2,107	+156.479%
2025-07-17	6.8500	7.2000	6.8500	7.2000	+3.152%	3	2,106	+152.917%
2025-07-16	7.0000	7.0000	6.9800	6.9800	-12.750%	5	2,106	+160.888%
2025-07-14	8.0000	8.0000	8.0000	8.0000	+6.667%	10	2,111	+127.625%
2025-07-11	7.5000	7.5000	7.5000	7.5000	-13.395%	10	2,111	+142.800%
2025-07-09	8.6600	8.6600	8.6600	8.6600	-1.479%	2	2,111	+110.277%
2025-07-07	8.7500	8.7900	8.7500	8.7900	-1.788%	4	2,109	+107.167%
2025-07-03	8.9500	8.9500	8.9500	8.9500	+4.070%	2	2,110	+103.464%
2025-06-30	8.5100	8.6000	8.4400	8.6000	+5.781%	11	2,110	+111.744%
2025-06-26	8.1200	8.1300	8.1200	8.1300	-4.353%	20	2,110	+123.985%
2025-06-25	8.8000	8.8000	8.5000	8.5000	-4.922%	5	2,090	+114.235%
2025-06-24	8.9500	9.0000	8.8900	8.9400	-3.767%	15	2,093	+103.691%
2025-06-23	9.5000	9.7000	9.2900	9.2900	-3.731%	74	2,080	+96.017%
2025-06-20	9.6300	9.6500	9.5400	9.6500	-1.026%	20	2,083	+88.705%
2025-06-18	9.7500	9.7500	9.7500	9.7500	-0.510%	2	2,081	+86.769%
2025-06-16	9.8000	9.8000	9.8000	9.8000	+0.307%	1	2,081	+85.816%
2025-06-11	9.7700	9.7700	9.7700	9.7700	-4.776%	2	2,080	+86.387%
2025-06-10	10.2500	10.2600	10.0000	10.2600	+5.773%	75	2,080	+77.485%
2025-06-06	10.3000	11.5000	9.7000	9.7000	-2.414%	20	2,021	+87.732%
2025-06-05	10.6500	10.6500	9.9400	9.9400	-7.535%	2	2,021	+83.199%
2025-06-04	10.7600	10.7600	10.5500	10.7500	+0.280%	65	2,021	+69.395%
2025-06-03	10.0000	10.7200	10.0000	10.7200	-2.545%	3	1,986	+69.869%
2025-06-02	11.1100	11.1100	11.0000	11.0000	-0.362%	4	1,986	+65.545%
2025-05-29	10.9000	11.0400	10.8500	11.0400	-5.236%	5	1,985	+64.946%
2025-05-28	11.6500	11.6500	11.6500	11.6500	+1.747%	3	1,990	+56.309%
2025-05-27	11.4400	11.4500	11.4400	11.4500	-4.583%	15	1,990	+59.039%
2025-05-23	10.7000	12.0000	10.6600	12.0000	+15.385%	96	1,963	+51.750%
2025-05-22	10.6500	10.6500	10.4000	10.4000	-3.793%	4	1,963	+75.096%
2025-05-21	10.8000	10.8100	10.7300	10.8100	-0.092%	3	1,965	+68.455%
2025-05-20	11.2000	11.4000	10.8200	10.8200	-12.882%	13	1,964	+68.299%
2025-05-16	12.3500	13.4000	12.3500	12.4200	-2.969%	30	1,962	+46.618%
2025-05-14	13.9200	14.0700	12.6500	12.8000	-8.441%	136	1,976	+42.266%
2025-05-13	13.9900	13.9900	13.9800	13.9800	-6.551%	2	2,036	+30.258%
2025-05-12	14.3900	15.0800	14.3900	14.9600	-1.449%	200	2,037	+21.725%
2025-05-09	14.5000	15.6800	14.5000	15.1800	+2.291%	612	1,875	+19.960%
2025-05-08	15.2000	15.2000	14.8400	14.8400	-6.959%	9	1,902	+22.709%
2025-05-07	15.9500	15.9500	15.9500	15.9500	-0.437%	1	1,898	+14.169%
2025-05-05	16.2100	16.3400	16.0200	16.0200	+0.125%	19	1,899	+13.670%
2025-05-02	16.2000	16.2000	15.7000	16.0000	-3.382%	56	1,891	+13.813%
2025-05-01	16.5600	16.5600	16.5600	16.5600	-5.371%	2	1,894	+9.964%
2025-04-25	16.7500	17.5000	16.7500	17.5000	-4.528%	12	1,894	+4.057%
2025-04-23	18.3300	18.3300	18.3300	18.3300	-5.026%	1	1,888	-0.655%
2025-04-22	19.0100	19.3000	19.0100	19.3000	-3.015%	3	1,888	-5.648%
2025-04-21	19.9000	19.9000	19.9000	19.9000	+0.252%	31	1,886	-8.492%
2025-04-15	19.9600	20.2200	19.3500	19.8500	-14.292%	552	1,855	-8.262%
2025-04-10	23.1000	23.5000	23.1000	23.1600	+15.511%	7	1,373	-21.373%
2025-04-09	25.0000	25.0000	20.0500	20.0500	-12.826%	12	1,376	-9.177%
2025-04-08	21.0000	23.0000	21.0000	23.0000	0.000%	3	1,378	-20.826%
2025-04-07	22.6200	23.0000	22.5000	23.0000	+6.977%	37	1,377	-20.826%
2025-04-04	21.0000	21.5000	21.0000	21.5000	+25.731%	20	1,356	-15.302%
2025-04-01	18.2300	18.2600	16.6800	17.1000	-1.156%	36	1,361	+6.491%
2025-03-28	17.5000	17.5000	17.3000	17.3000	+6.135%	4	1,325	+5.260%
2025-03-27	16.5500	16.7000	16.1500	16.3000	+0.308%	15	1,325	+11.718%
2025-03-26	16.4000	16.8800	15.8500	16.2500	0.000%	89	1,326	+12.062%
2025-03-25	16.0000	16.3500	15.8000	16.2500	+1.563%	140	1,341	+12.062%
2025-03-24	16.3500	16.6100	15.9500	16.0000	-10.112%	33	1,282	+13.813%
2025-03-21	16.9500	17.8000	15.9000	17.8000	-2.732%	3,429	1,296	+2.303%
2025-03-20	20.6000	20.6000	18.3000	18.3000	-4.188%	16	908	-0.492%
2025-03-14	19.1000	19.3700	18.1500	19.1000	-9.048%	148	908	-4.660%
2025-03-13	21.4500	21.4500	21.0000	21.0000	-13.043%	15	867	-13.286%
2025-03-10	23.3500	24.8500	23.3500	24.1500	+30.189%	11	867	-24.596%
2025-03-06	18.1500	18.5500	18.1500	18.5500	-11.667%	3	864	-1.833%
2025-03-04	22.3000	22.6000	21.0000	21.0000	+0.962%	9	864	-13.286%
2025-03-03	21.0000	21.0000	20.8000	20.8000	-0.335%	2	869	-12.452%
2025-02-28	20.4600	20.8700	20.4600	20.8700	+1.805%	6	869	-12.746%
2025-02-27	20.5000	20.5000	20.5000	20.5000	+11.900%	5	869	-11.171%
2025-02-25	18.4900	18.5500	17.7100	18.3200	+22.133%	27	869	-0.600%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+3.093%	1	851	+21.400%
2025-02-21	14.7500	14.7500	14.5500	14.5500	+9.398%	4	851	+25.155%
2025-02-20	13.3000	13.3000	13.3000	13.3000	+6.315%	22	851	+36.917%
2025-02-18	12.4000	12.5100	12.4000	12.5100	+1.542%	78	831	+45.564%
2025-02-14	12.8500	13.0000	12.2000	12.3200	-4.348%	202	840	+47.808%
2025-02-13	12.8800	12.8800	12.8800	12.8800	-0.923%	1	839	+41.382%
2025-02-12	13.0000	13.0000	13.0000	13.0000	-5.109%	10	839	+40.077%
2025-02-11	13.7000	13.7000	13.7000	13.7000	-0.725%	4	829	+32.920%
2025-02-10	13.8000	13.8000	13.8000	13.8000	-1.429%	1	825	+31.957%
2025-02-07	14.0000	14.0000	14.0000	14.0000	-7.039%	20	825	+30.071%
2025-02-06	14.8000	15.0600	14.8000	15.0600	+4.006%	46	816	+20.916%
2025-02-05	14.4800	14.4800	14.4800	14.4800	-0.822%	1	772	+25.760%
2025-02-04	14.6000	14.6000	14.6000	14.6000	-7.006%	10	772	+24.726%
2025-02-03	15.5000	15.7000	14.7400	15.7000	+1.290%	9	762	+15.987%
2025-01-30	15.0500	15.5000	15.0500	15.5000	+0.324%	30	757	+17.484%
2025-01-29	15.4500	15.4500	15.4500	15.4500	+0.325%	5	760	+17.864%
2025-01-28	16.0100	16.0100	15.4000	15.4000	-0.645%	6	760	+18.247%
2025-01-27	15.2000	15.5000	15.2000	15.5000	+3.333%	10	761	+17.484%
2025-01-23	15.4000	15.4000	15.0000	15.0000	-2.913%	9	761	+21.400%
2025-01-22	15.7500	15.7500	15.4500	15.4500	-2.277%	10	757	+17.864%
2025-01-21	16.1000	16.1000	15.8100	15.8100	-5.329%	17	756	+15.180%
2025-01-17	16.0000	16.7000	16.0000	16.7000	-1.765%	34	739	+9.042%
2025-01-16	16.0300	17.0000	16.0300	17.0000	-6.077%	11	739	+7.118%
2025-01-15	18.1000	18.1000	18.1000	18.1000	+4.323%	20	737	+0.608%
2025-01-14	17.3500	17.3500	17.3500	17.3500	+0.289%	1	749	+4.957%
2025-01-13	17.5200	17.5200	17.3000	17.3000	-4.683%	9	749	+5.260%
2025-01-10	18.1500	18.1500	18.1500	18.1500	+0.833%	40	749	+0.331%
2025-01-08	18.0000	18.0000	18.0000	18.0000	-3.640%	1	749	+1.167%
2025-01-07	18.7000	18.7000	18.6800	18.6800	+0.701%	2	749	-2.516%
2025-01-06	18.5500	18.5500	18.5500	18.5500	-4.233%	1	749	-1.833%
2025-01-03	19.0500	19.3700	19.0500	19.3700	-0.667%	4	748	-5.989%
2025-01-02	19.0000	19.5000	19.0000	19.5000	0.000%	8	746	-6.615%
2024-12-31	19.0000	19.7500	19.0000	19.5000	+1.036%	4	753	-6.615%
2024-12-30	18.1400	19.3000	18.1400	19.3000	+6.925%	10	753	-5.648%
2024-12-27	17.6500	18.0500	17.6500	18.0500	-2.485%	22	758	+0.886%
2024-12-26	19.1400	19.3000	18.5100	18.5100	-4.440%	4	757	-1.621%
2024-12-24	19.3700	19.3700	19.3700	19.3700	+0.833%	1	756	-5.989%
2024-12-23	19.8000	19.8000	19.2000	19.2100	-6.293%	105	756	-5.206%
2024-12-20	19.3300	20.5000	19.2800	20.5000	+2.603%	5	661	-11.171%
2024-12-19	19.2700	21.0000	18.9200	19.9800	+8.000%	31	662	-8.859%
2024-12-18	18.5000	18.5000	18.5000	18.5000	+8.824%	3	670	-1.568%
2024-12-17	17.6500	17.7500	16.6500	17.0000	-3.573%	42	667	+7.118%
2024-12-16	18.0000	18.0000	17.6300	17.6300	+1.380%	9	625	+3.290%
2024-12-13	18.6000	18.6000	15.2000	17.3900	-11.949%	16	626	+4.715%
2024-12-12	19.7500	19.7500	19.7500	19.7500	-2.228%	1	625	-7.797%
2024-12-11	20.2000	20.2000	20.2000	20.2000	-4.265%	1	625	-9.851%
2024-12-10	21.7000	21.7000	21.1000	21.1000	-4.740%	3	625	-13.697%
2024-12-09	22.9600	22.9600	21.6900	22.1500	-3.696%	409	627	-17.788%
2024-12-06	22.7300	23.0000	22.5500	23.0000	+1.996%	16	283	-20.826%
2024-12-05	22.2500	24.5000	22.2500	22.5500	-1.010%	11	284	-19.246%
2024-12-04	22.0000	22.7800	22.0000	22.7800	-0.870%	3	283	-20.061%
2024-12-03	23.0000	23.3000	22.1500	22.9800	-0.087%	71	280	-20.757%
2024-12-02	23.0000	23.0000	23.0000	23.0000	+2.222%	43	235	-20.826%
2024-11-29	22.4000	22.5000	22.4000	22.5000	-5.462%	6	210	-19.067%
2024-11-27	23.9800	24.1000	23.5000	23.8000	-2.857%	9	209	-23.487%
2024-11-26	22.2200	25.7900	22.2200	24.5000	-1.289%	14	209	-25.673%
2024-11-25	24.0000	24.8200	23.0000	24.8200	+4.947%	17	214	-26.632%
2024-11-22	23.5000	25.3000	23.0000	23.6500	-10.923%	38	212	-23.002%
2024-11-21	23.2000	27.0000	23.2000	26.5500	+6.627%	18	197	-31.412%
2024-11-20	21.4500	25.0000	21.4500	24.9000	+12.925%	40	190	-26.867%
2024-11-19	22.4400	22.4400	22.0500	22.0500	-7.933%	2	162	-17.415%
2024-11-18	23.7000	24.4000	23.7000	23.9500	-4.200%	9	161	-23.967%
2024-11-15	25.0000	25.0000	25.0000	25.0000	+2.585%	2	153	-27.160%
2024-11-14	24.3700	24.3700	24.3700	24.3700	-0.123%	1	154	-25.277%
2024-11-13	21.0000	24.4000	21.0000	24.4000	+15.094%	11	153	-25.369%
2024-11-12	21.3000	21.6000	20.8400	21.2000	+6.266%	23	147	-14.104%
2024-11-11	20.5100	20.9500	19.9500	19.9500	-10.256%	33	125	-8.722%
2024-11-08	22.3000	22.3000	22.2300	22.2300	+2.160%	24	99	-18.084%
2024-11-07	23.8700	23.8700	21.7600	21.7600	-9.333%	3	87	-16.314%
2024-11-06	24.0500	24.4000	23.9500	24.0000	-6.250%	52	87	-24.125%
2024-11-05	25.6000	25.6000	25.6000	25.6000	-3.759%	1	42	-28.867%
2024-11-04	26.6000	26.6000	26.6000	26.6000	+10.833%	1	41	-31.541%
2024-10-31	22.0000	24.5600	22.0000	24.0000	-2.081%	9	40	-24.125%
2024-10-30	24.5000	24.5100	24.5000	24.5100	+2.125%	4	31	-25.704%
2024-10-29	24.0000	24.0000	23.9500	24.0000	-1.031%	4	29	-24.125%
2024-10-28	24.4300	24.4300	24.2500	24.2500	-2.493%	2	26	-24.907%
2024-10-25	25.2800	25.2800	24.8700	24.8700	-5.076%	4	25	-26.779%
2024-10-24	26.2000	26.2000	26.2000	26.2000	-4.693%	3	25	-30.496%
2024-10-22	27.4700	27.4900	27.4700	27.4900	+3.346%	6	28	-33.758%
2024-10-21	27.5500	27.5500	26.6000	26.6000	-0.188%	3	23	-31.541%
2024-10-18	26.5500	26.6500	26.5500	26.6500	-1.842%	4	24	-31.670%
2024-10-15	28.5000	28.5000	27.1500	27.1500	-0.912%	6	22	-32.928%
2024-10-14	27.0000	28.9400	27.0000	27.4000	-1.403%	5	16	-33.540%
2024-10-11	27.7900	27.7900	27.7900	27.7900	-3.674%	2	13	-34.473%
2024-10-09	28.8100	28.8500	28.8100	28.8500	-4.723%	5	14	-36.880%
2024-10-08	30.2800	30.2800	30.2800	30.2800	+1.407%	3	11	-39.861%
2024-10-07	29.8600	29.8600	29.8600	29.8600	-5.804%	5	12	-39.015%
2024-10-01	31.5000	31.7000	31.5000	31.7000	-3.939%	3	11	-42.555%
2024-09-30	33.0000	33.0000	33.0000	33.0000	-0.302%	1	8	-44.818%
2024-09-25	32.8500	33.1000	32.8500	33.1000	-1.488%	2	8	-44.985%
2024-09-20	32.8500	34.5000	32.7500	33.6000	-3.170%	26	9	-45.804%