Dark

MSTR20270115P300
MSTR Jan 15 2027 300.00 Put (MSTR270115P00300000)
option OPRA

EOD

Jul 1, 2026

203.46-5.147%(-11.04)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	203.1300	203.4600	202.9400	203.4600	-5.147%	98	1,921	0.000%
2026-06-30	215.3000	215.3000	214.1800	214.5000	+3.249%	5	1,823	-5.147%
2026-06-29	207.3300	207.7500	207.3300	207.7500	-5.029%	11	2,448	-2.065%
2026-06-26	216.0000	218.7500	214.6800	218.7500	+2.397%	6	2,449	-6.990%
2026-06-25	210.6500	213.6300	210.6500	213.6300	+3.805%	289	2,452	-4.761%
2026-06-24	201.0800	207.3700	201.0800	205.8000	+4.989%	854	2,173	-1.137%
2026-06-23	195.5100	196.0200	195.5100	196.0200	+2.019%	138	1,712	+3.796%
2026-06-22	190.0800	192.1500	190.0800	192.1400	+13.692%	3	1,889	+5.892%
2026-06-15	169.0000	169.0000	169.0000	169.0000	-6.630%	2	1,890	+20.391%
2026-06-11	181.0000	181.0000	181.0000	181.0000	+3.642%	3	1,890	+12.409%
2026-06-08	174.6400	174.6400	174.6400	174.6400	-4.527%	3	1,887	+16.503%
2026-06-05	182.9200	182.9200	182.9200	182.9200	+4.228%	6	1,890	+11.229%
2026-06-04	175.5000	175.5000	175.5000	175.5000	+2.332%	10	1,896	+15.932%
2026-06-03	167.5500	171.5000	167.5500	171.5000	+10.788%	7	1,896	+18.636%
2026-06-01	156.0000	156.0000	154.8000	154.8000	+5.521%	5	1,896	+31.434%
2026-05-29	147.0500	147.0500	146.7000	146.7000	-6.316%	6	1,898	+38.691%
2026-05-28	157.1200	157.1200	156.4200	156.5900	+4.047%	32	1,900	+29.932%
2026-05-27	149.2500	150.5000	149.2500	150.5000	+4.863%	5	1,919	+35.189%
2026-05-26	145.2000	145.2000	143.5200	143.5200	+0.539%	9	1,919	+41.764%
2026-05-21	142.7200	142.7500	142.4700	142.7500	+0.330%	12	1,928	+42.529%
2026-05-19	142.2800	142.2800	142.2800	142.2800	-1.194%	2	1,928	+43.000%
2026-05-18	141.5500	144.0000	141.5500	144.0000	+6.148%	4	1,940	+41.292%
2026-05-15	135.6600	135.6600	135.6600	135.6600	+12.181%	1	1,940	+49.978%
2026-05-11	121.5200	121.5200	120.9300	120.9300	-6.941%	2	1,938	+68.246%
2026-05-08	129.9500	129.9500	129.9500	129.9500	-1.366%	25	1,937	+56.568%
2026-05-07	130.6000	131.7500	130.6000	131.7500	+2.449%	2	1,962	+54.429%
2026-05-06	128.6000	128.6000	128.6000	128.6000	+0.156%	1	1,961	+58.212%
2026-05-05	128.4000	128.4000	128.4000	128.4000	+0.148%	10	1,962	+58.458%
2026-05-04	128.5000	128.5000	128.2100	128.2100	-3.963%	2	1,952	+58.693%
2026-05-01	137.5300	137.5300	132.5500	133.5000	-6.611%	9	1,947	+52.404%
2026-04-28	142.9500	142.9500	142.9500	142.9500	+3.176%	1	1,947	+42.329%
2026-04-24	138.5500	138.5500	138.5500	138.5500	+2.935%	10	1,947	+46.850%
2026-04-22	134.6000	134.6000	134.6000	134.6000	-6.657%	5	1,937	+51.159%
2026-04-21	144.0000	144.2000	144.0000	144.2000	+2.270%	2	1,938	+41.096%
2026-04-20	141.0000	141.0000	141.0000	141.0000	+0.822%	1	1,938	+44.298%
2026-04-17	143.6500	143.6500	139.8500	139.8500	-14.334%	26	1,939	+45.484%
2026-04-15	161.0000	163.2500	161.0000	163.2500	-5.087%	2	1,957	+24.631%
2026-04-08	172.0000	172.0000	172.0000	172.0000	-5.354%	4	1,957	+18.291%
2026-04-02	183.3300	183.3300	180.1000	181.7300	+1.417%	21	1,949	+11.957%
2026-04-01	179.1900	179.1900	179.1900	179.1900	+0.392%	1	1,949	+13.544%
2026-03-31	179.1000	182.0000	178.4900	178.4900	+0.643%	25	1,948	+13.990%
2026-03-30	177.4300	177.4300	177.3500	177.3500	+1.054%	8	1,971	+14.722%
2026-03-27	177.4000	177.4000	175.5000	175.5000	+4.464%	3	1,978	+15.932%
2026-03-26	168.0000	168.0000	168.0000	168.0000	+0.484%	2	1,979	+21.107%
2026-03-24	167.1900	167.1900	167.1900	167.1900	-0.018%	1	1,977	+21.694%
2026-03-20	167.2200	167.2200	167.2200	167.2200	+3.350%	2	1,977	+21.672%
2026-03-18	163.9700	163.9700	161.6800	161.8000	+2.632%	6	1,975	+25.748%
2026-03-17	157.6500	157.6500	157.6500	157.6500	-0.222%	1	1,976	+29.058%
2026-03-16	160.6700	160.6700	158.0000	158.0000	-3.352%	2	1,976	+28.772%
2026-03-13	161.2000	164.7700	161.2000	163.4800	-1.453%	3	1,976	+24.456%
2026-03-11	165.8900	165.8900	165.8900	165.8900	+0.968%	8	1,978	+22.648%
2026-03-10	164.3000	164.3000	164.3000	164.3000	-4.377%	8	1,986	+23.834%
2026-03-06	167.0000	171.8200	167.0000	171.8200	+5.153%	3	1,978	+18.415%
2026-03-05	161.7200	163.4000	161.7200	163.4000	+2.202%	2	1,979	+24.517%
2026-03-04	163.1000	163.1000	159.8800	159.8800	-6.938%	4	1,978	+27.258%
2026-03-03	171.8000	171.8000	171.8000	171.8000	-1.857%	1	1,979	+18.428%
2026-02-27	175.0500	175.0500	175.0500	175.0500	+2.428%	1	1,978	+16.230%
2026-02-26	171.1400	171.1400	170.8000	170.9000	+0.352%	3	1,979	+19.052%
2026-02-25	171.2000	171.2000	170.3000	170.3000	-0.988%	2	1,977	+19.472%
2026-02-20	172.0000	172.0000	172.0000	172.0000	-4.407%	1	1,977	+18.291%
2026-02-18	175.6700	179.9300	174.0200	179.9300	+3.563%	9	1,977	+13.077%
2026-02-13	173.6200	174.0500	171.3200	173.7400	-4.355%	155	2,006	+17.106%
2026-02-12	178.7400	181.6500	178.7400	181.6500	+2.263%	3	2,006	+12.007%
2026-02-11	176.0800	178.3100	176.0800	177.6300	+1.660%	7	2,009	+14.541%
2026-02-09	174.7300	174.7300	174.7300	174.7300	+1.129%	1	2,014	+16.443%
2026-02-06	190.3500	190.3500	172.7800	172.7800	-11.249%	25	2,015	+17.757%
2026-02-05	189.5500	194.6800	189.5500	194.6800	+8.258%	23	2,025	+4.510%
2026-02-04	179.3000	181.2000	179.3000	179.8300	+1.823%	7	2,038	+13.140%
2026-02-03	176.3600	178.0900	176.3600	176.6100	+7.296%	7	2,042	+15.203%
2026-01-30	164.6000	164.6000	164.6000	164.6000	-0.357%	2	2,045	+23.609%
2026-01-29	165.3200	165.3200	165.1900	165.1900	+9.087%	2	2,045	+23.167%
2026-01-28	151.4300	151.4300	151.4300	151.4300	+0.271%	18	2,046	+34.359%
2026-01-27	151.0200	151.0200	151.0200	151.0200	+0.412%	1	2,055	+34.724%
2026-01-26	150.4000	150.4000	150.4000	150.4000	+1.035%	1	2,056	+35.279%
2026-01-23	148.8600	148.8600	148.8600	148.8600	-0.826%	1	2,056	+36.679%
2026-01-22	149.9500	150.1000	149.0100	150.1000	-1.289%	13	2,057	+35.550%
2026-01-21	152.0600	152.0600	152.0600	152.0600	+6.336%	5	2,066	+33.802%
2026-01-16	143.0000	143.0000	143.0000	143.0000	+2.893%	5	2,066	+42.280%
2026-01-14	138.9800	138.9800	138.9800	138.9800	-2.784%	1	2,066	+46.395%
2026-01-13	142.9600	142.9600	142.9600	142.9600	-6.617%	1	2,066	+42.320%
2026-01-09	152.4500	153.0900	148.7000	153.0900	+4.484%	17	2,065	+32.902%
2026-01-08	152.0000	152.0000	146.5200	146.5200	-3.057%	8	2,053	+38.862%
2026-01-07	151.1400	151.1400	151.1400	151.1400	+0.093%	2	2,058	+34.617%
2026-01-06	151.0000	151.0000	151.0000	151.0000	+3.072%	5	2,056	+34.742%
2026-01-05	149.0500	149.0500	146.5000	146.5000	-4.771%	7	2,059	+38.881%
2026-01-02	152.0000	153.8400	152.0000	153.8400	-0.330%	10	2,059	+32.254%
2025-12-30	153.3000	154.3500	153.3000	154.3500	+1.041%	7	2,061	+31.817%
2025-12-29	152.8600	152.8700	152.1000	152.7600	-0.779%	151	2,065	+33.189%
2025-12-26	153.9600	153.9600	153.9600	153.9600	-0.446%	2	1,963	+32.151%
2025-12-24	153.2000	154.6500	153.2000	154.6500	+1.737%	4	1,961	+31.562%
2025-12-23	152.0100	152.0100	152.0100	152.0100	+4.295%	1	1,961	+33.846%
2025-12-22	147.8000	147.8000	145.7500	145.7500	-2.391%	2	1,960	+39.595%
2025-12-19	150.6500	151.4000	148.4200	149.3200	-1.243%	31	1,960	+36.258%
2025-12-18	151.2900	151.2900	151.2000	151.2000	-0.435%	3	1,955	+34.563%
2025-12-17	150.3500	151.8600	150.3500	151.8600	+0.636%	11	1,956	+33.979%
2025-12-16	149.2100	150.9000	149.1500	150.9000	+0.013%	21	1,956	+34.831%
2025-12-15	149.2500	152.3100	149.2500	150.8800	+7.895%	10	1,935	+34.849%
2025-12-12	138.1500	139.8400	137.5500	139.8400	-4.461%	17	1,927	+45.495%
2025-12-11	143.3300	146.3700	143.3300	146.3700	+6.886%	11	1,943	+39.004%
2025-12-10	137.1500	137.1500	136.9400	136.9400	+3.117%	6	1,940	+48.576%
2025-12-09	140.6000	140.6000	132.1000	132.8000	-4.769%	42	1,944	+53.208%
2025-12-08	140.3700	142.1500	139.4500	139.4500	-3.193%	17	1,955	+45.902%
2025-12-05	142.8600	144.3900	142.8000	144.0500	+5.369%	346	1,945	+41.243%
2025-12-04	137.7200	138.0000	136.7100	136.7100	-3.221%	3	1,881	+48.826%
2025-12-03	138.6500	141.2600	138.6500	141.2600	+0.405%	9	1,881	+44.032%
2025-12-02	143.8200	143.8200	138.2500	140.6900	+2.956%	5	1,886	+44.616%
2025-11-28	139.8000	139.8000	136.6500	136.6500	-6.018%	13	1,888	+48.891%
2025-11-26	145.4000	145.4000	145.4000	145.4000	+0.117%	1	1,886	+39.931%
2025-11-25	145.2500	145.3100	145.2300	145.2300	+1.702%	3	1,886	+40.095%
2025-11-24	144.2100	145.5000	142.8000	142.8000	-2.692%	6	1,886	+42.479%
2025-11-21	141.6500	150.3800	141.6500	146.7500	+1.473%	32	1,885	+38.644%
2025-11-20	134.8200	144.6200	134.8200	144.6200	+4.381%	5	1,885	+40.686%
2025-11-19	128.5300	138.5500	127.3000	138.5500	+14.221%	24	1,883	+46.850%
2025-11-18	125.6900	125.8800	121.1500	121.3000	-7.722%	5	1,893	+67.733%
2025-11-17	127.8000	132.4500	126.9500	131.4500	+2.864%	32	1,894	+54.781%
2025-11-14	130.1000	130.1000	124.0500	127.7900	+5.160%	17	1,916	+59.214%
2025-11-13	112.6000	121.5200	112.6000	121.5200	+5.955%	5	1,909	+67.429%
2025-11-12	107.6500	114.6900	107.6500	114.6900	+6.106%	9	1,911	+77.400%
2025-11-11	108.0900	108.0900	108.0900	108.0900	+2.513%	3	1,915	+88.232%
2025-11-10	106.1000	106.1000	105.4400	105.4400	-5.748%	2	1,915	+92.963%
2025-11-07	115.1400	115.1400	111.8700	111.8700	+5.141%	304	1,916	+81.872%
2025-11-06	103.3000	106.4000	103.3000	106.4000	+6.613%	2	2,063	+91.222%
2025-11-05	99.8000	99.8000	99.8000	99.8000	-0.200%	1	2,063	+103.868%
2025-11-04	98.5800	100.0000	98.5800	100.0000	+9.111%	12	2,063	+103.460%
2025-11-03	92.6000	92.6500	91.6500	91.6500	+2.574%	3	2,074	+121.997%
2025-10-31	89.5000	89.5000	87.6200	89.3500	-5.430%	5	2,074	+127.711%
2025-10-30	90.0000	94.4800	90.0000	94.4800	+9.125%	4	2,073	+115.347%
2025-10-29	82.7100	86.5800	82.7100	86.5800	+11.500%	8	2,069	+134.997%
2025-10-28	77.4000	77.6500	77.4000	77.6500	+0.219%	3	2,072	+162.022%
2025-10-27	77.5000	77.5000	77.4800	77.4800	-4.405%	2	2,074	+162.597%
2025-10-24	80.7000	81.0500	80.7000	81.0500	-3.282%	7	2,074	+151.030%
2025-10-23	83.8000	83.8000	83.8000	83.8000	-3.767%	5	2,071	+142.792%
2025-10-22	83.1000	87.9500	83.1000	87.0800	+11.555%	4	2,076	+133.647%
2025-10-21	80.9100	80.9100	78.0600	78.0600	-1.935%	13	2,077	+160.646%
2025-10-20	78.3200	79.6000	78.1900	79.6000	-6.879%	4	2,066	+155.603%
2025-10-17	85.9700	86.7800	85.3600	85.4800	-0.257%	314	2,067	+138.021%
2025-10-16	78.8000	85.7000	78.8000	85.7000	+6.446%	8	1,803	+137.410%
2025-10-15	77.8000	80.5100	76.2000	80.5100	+3.550%	14	1,803	+152.714%
2025-10-14	76.8200	77.7500	74.3800	77.7500	+6.755%	130	1,801	+161.685%
2025-10-13	76.2800	76.2800	72.8300	72.8300	-3.753%	29	1,705	+179.363%
2025-10-10	69.4300	75.6700	69.3000	75.6700	+8.909%	23	1,680	+168.878%
2025-10-09	68.6000	70.3000	68.4000	69.4800	+2.554%	18	1,679	+192.832%
2025-10-08	67.7000	69.1500	67.4600	67.7500	+4.472%	232	1,688	+200.310%
2025-10-07	62.1500	66.1000	62.1500	64.8500	+9.488%	6	1,498	+213.739%
2025-10-06	58.1000	59.5500	58.0000	59.2300	-3.298%	16	1,498	+243.508%
2025-10-03	58.0800	61.2500	58.0800	61.2500	+3.761%	2	1,488	+232.180%
2025-10-02	59.2800	59.9000	59.0300	59.0300	-4.867%	19	1,487	+244.672%
2025-10-01	62.1500	62.1500	62.0500	62.0500	-15.000%	30	1,468	+227.897%
2025-09-26	75.0500	75.0500	73.0000	73.0000	-4.036%	6	1,438	+178.712%
2025-09-25	69.9000	79.9500	69.9000	76.0700	+18.489%	219	1,436	+167.464%
2025-09-24	63.3600	64.2000	63.0500	64.2000	0.000%	3	1,241	+216.916%
2025-09-23	62.3000	64.2200	62.3000	64.2000	+3.465%	4	1,241	+216.916%
2025-09-22	62.5000	62.5000	62.0500	62.0500	+0.894%	2	1,239	+227.897%
2025-09-19	61.4700	61.5000	61.4700	61.5000	+4.539%	6	1,238	+230.829%
2025-09-18	58.8300	58.8300	58.8300	58.8300	-10.183%	3	1,238	+245.844%
2025-09-17	63.0800	65.5000	63.0800	65.5000	+3.639%	3	1,235	+210.626%
2025-09-16	63.2000	63.2000	63.2000	63.2000	-3.732%	5	1,233	+221.930%
2025-09-15	65.0000	67.1000	65.0000	65.6500	+1.547%	8	1,233	+209.916%
2025-09-12	62.7000	64.8100	62.7000	64.6500	-2.120%	130	1,228	+214.710%
2025-09-11	66.9500	66.9500	65.1300	66.0500	-1.418%	202	1,166	+208.039%
2025-09-10	67.0000	67.0000	67.0000	67.0000	+1.515%	5	1,165	+203.672%
2025-09-09	66.0000	66.0000	66.0000	66.0000	-1.049%	1	1,160	+208.273%
2025-09-08	66.7000	66.7000	66.7000	66.7000	-2.128%	2	1,159	+205.037%
2025-09-05	67.1000	68.1500	67.1000	68.1500	-4.216%	2	1,159	+198.547%
2025-09-04	71.1500	71.1500	71.1500	71.1500	+5.361%	1	1,159	+185.959%
2025-09-03	67.5600	67.5600	67.5300	67.5300	+4.052%	2	1,158	+201.288%
2025-09-02	64.9000	64.9000	64.9000	64.9000	+0.108%	5	1,160	+213.498%
2025-08-26	64.8300	64.8300	64.8300	64.8300	+1.934%	20	1,166	+213.836%
2025-08-25	63.6000	63.6000	63.6000	63.6000	+3.297%	1	1,166	+219.906%
2025-08-22	61.5700	61.5700	61.5700	61.5700	-5.640%	20	1,166	+230.453%
2025-08-21	64.3500	65.3400	64.3500	65.2500	+0.338%	322	1,166	+211.816%
2025-08-20	69.4000	69.4000	65.0300	65.0300	-1.230%	23	1,162	+212.871%
2025-08-19	63.1200	65.8400	63.1200	65.8400	+14.484%	10	1,178	+209.022%
2025-08-18	59.2000	59.2000	57.5100	57.5100	-1.440%	2	1,174	+253.782%
2025-08-15	61.2500	61.2500	58.2400	58.3500	-1.269%	84	1,174	+248.689%
2025-08-14	58.2500	59.1000	58.2500	59.1000	+9.242%	2	1,104	+244.264%
2025-08-13	54.1000	54.1000	54.1000	54.1000	-0.551%	2	1,104	+276.081%
2025-08-12	54.2000	54.4000	54.2000	54.4000	+3.226%	5	1,104	+274.007%
2025-08-11	52.7000	52.7000	52.7000	52.7000	-0.566%	1	1,104	+286.072%
2025-08-08	53.0000	53.0000	53.0000	53.0000	-1.852%	1	1,104	+283.887%
2025-08-07	54.8500	54.8500	53.2500	54.0000	-10.373%	3	1,104	+276.778%
2025-08-06	60.2500	60.2500	60.2500	60.2500	-0.166%	1	1,105	+237.693%
2025-08-05	60.5500	60.5500	60.3500	60.3500	-1.469%	2	1,104	+237.133%
2025-08-01	58.6500	62.5000	58.5000	61.2500	+16.246%	9	1,105	+232.180%
2025-07-31	52.5000	53.3000	51.7500	52.6900	-1.144%	25	1,109	+286.145%
2025-07-28	52.7100	53.4200	52.7100	53.3000	+0.566%	15	1,103	+281.726%
2025-07-25	53.0000	53.0000	53.0000	53.0000	+3.314%	10	1,108	+283.887%
2025-07-24	52.2500	52.5000	51.3000	51.3000	-4.469%	224	1,108	+296.608%
2025-07-23	53.7000	53.7000	53.7000	53.7000	+4.576%	6	1,056	+278.883%
2025-07-21	53.4500	53.4500	51.3500	51.3500	-6.517%	4	1,062	+296.222%
2025-07-18	52.5500	54.9300	52.5500	54.9300	+11.194%	104	985	+270.399%
2025-07-17	50.1500	50.2000	49.4000	49.4000	-4.208%	3	957	+311.862%
2025-07-16	52.0000	52.0000	51.5700	51.5700	-2.698%	4	955	+294.532%
2025-07-15	52.1000	53.0000	52.0200	53.0000	+0.914%	19	955	+283.887%
2025-07-14	53.4900	53.4900	52.5200	52.5200	-6.962%	6	953	+287.395%
2025-07-11	55.9700	57.0000	55.8700	56.4500	-2.217%	7	951	+260.425%
2025-07-10	59.0000	59.1100	57.7000	57.7300	-3.121%	142	954	+252.434%
2025-07-09	61.4000	61.6000	56.8000	59.5900	-5.413%	15	876	+241.433%
2025-07-08	63.6000	63.7500	62.3000	63.0000	-1.946%	13	872	+222.952%
2025-07-07	64.2500	64.2500	64.2500	64.2500	+0.784%	10	878	+216.669%
2025-07-03	63.2000	63.7500	63.2000	63.7500	-1.923%	7	879	+219.153%
2025-07-02	66.2500	66.2500	64.5200	65.0000	-5.537%	3	879	+213.015%
2025-07-01	69.0000	69.0000	68.8100	68.8100	+7.768%	2	885	+195.684%
2025-06-30	64.0000	64.5000	62.4000	63.8500	-0.234%	105	885	+218.653%
2025-06-27	64.0000	64.0000	64.0000	64.0000	-4.048%	1	840	+217.906%
2025-06-25	67.6000	67.6000	66.7000	66.7000	-2.628%	12	840	+205.037%
2025-06-24	70.2500	70.2500	68.5000	68.5000	-5.647%	4	842	+197.022%
2025-06-23	75.7000	75.7000	72.6000	72.6000	-2.222%	8	843	+180.248%
2025-06-20	75.7500	75.9000	74.2500	74.2500	-2.814%	34	840	+174.020%
2025-06-18	77.0000	77.0000	75.9000	76.4000	-0.183%	9	839	+166.309%
2025-06-17	76.5400	76.5400	76.5400	76.5400	+1.890%	2	839	+165.822%
2025-06-16	73.9800	75.1200	73.9800	75.1200	-0.106%	3	840	+170.847%
2025-06-11	75.2000	75.2000	75.2000	75.2000	-1.248%	1	840	+170.559%
2025-06-09	78.3500	78.3500	76.1500	76.1500	-3.912%	2	840	+167.183%
2025-06-04	79.2200	79.2500	79.2200	79.2500	+1.603%	2	841	+156.732%
2025-06-03	77.9200	78.0000	77.5500	78.0000	-4.177%	4	841	+160.846%
2025-06-02	81.7300	81.9100	81.1000	81.4000	-1.869%	9	840	+149.951%
2025-05-29	82.9500	82.9500	82.9500	82.9500	-3.141%	14	841	+145.280%
2025-05-28	85.6400	85.6400	85.6400	85.6400	+0.753%	1	837	+137.576%
2025-05-27	87.0500	87.0500	84.2000	85.0000	-1.677%	12	837	+139.365%
2025-05-23	83.5300	86.4500	83.5300	86.4500	+10.127%	18	832	+135.350%
2025-05-22	77.8900	78.5000	77.6200	78.5000	+1.421%	38	832	+159.185%
2025-05-21	77.4000	77.4000	77.4000	77.4000	-0.527%	75	834	+162.868%
2025-05-20	78.2500	78.2500	77.8100	77.8100	-4.994%	11	834	+161.483%
2025-05-19	84.0000	84.0000	81.9000	81.9000	-3.647%	254	832	+148.425%
2025-05-16	88.3200	88.3200	85.0000	85.0000	-3.442%	72	1,044	+139.365%
2025-05-15	88.3000	88.7000	87.9800	88.0300	+1.242%	6	1,017	+131.126%
2025-05-14	88.7000	88.8000	86.6000	86.9500	-1.249%	14	1,020	+133.997%
2025-05-13	91.9500	92.2000	88.0500	88.0500	-5.098%	29	1,014	+131.073%
2025-05-12	92.5200	94.1900	92.5200	92.7800	-0.237%	15	1,015	+119.293%
2025-05-09	93.0000	93.0000	93.0000	93.0000	+0.824%	2	1,013	+118.774%
2025-05-08	94.6000	94.6000	91.4000	92.2400	-7.990%	7	1,014	+120.577%
2025-05-06	100.2500	100.2500	100.2500	100.2500	+3.351%	1	1,009	+102.953%
2025-05-02	99.1100	99.1100	96.9500	97.0000	-3.865%	80	1,009	+109.753%
2025-05-01	100.2000	100.9000	99.1500	100.9000	-2.210%	4	1,033	+101.645%
2025-04-30	105.6000	105.6000	103.1800	103.1800	-0.039%	2	1,034	+97.189%
2025-04-29	103.2200	103.2200	103.2200	103.2200	-5.103%	1	1,035	+97.113%
2025-04-28	105.0000	108.7700	105.0000	108.7700	+2.227%	4	1,034	+87.055%
2025-04-25	107.6000	108.1000	106.1700	106.4000	-3.797%	76	1,032	+91.222%
2025-04-23	110.6000	110.6000	110.6000	110.6000	-1.715%	10	1,039	+83.960%
2025-04-22	113.0500	113.2000	112.5300	112.5300	-4.514%	39	1,029	+80.805%
2025-04-21	115.4700	117.9000	115.4700	117.8500	+0.683%	11	1,034	+72.643%
2025-04-15	118.0000	118.0000	117.0000	117.0500	-0.805%	6	1,030	+73.823%
2025-04-14	118.0000	118.0000	118.0000	118.0000	-9.231%	10	1,033	+72.424%
2025-04-10	125.0000	130.0000	125.0000	130.0000	+7.794%	7	1,028	+56.508%
2025-04-09	141.5000	141.5000	117.0500	120.6000	-8.289%	4	1,023	+68.706%
2025-04-08	130.1500	131.8700	130.1500	131.5000	+1.851%	18	1,023	+54.722%
2025-04-07	133.3900	133.5800	129.1100	129.1100	+5.379%	6	1,023	+57.587%
2025-04-04	124.2600	129.7000	122.5200	122.5200	-1.074%	58	1,021	+66.063%
2025-04-03	120.0000	124.8500	118.0000	123.8500	+9.894%	33	1,004	+64.279%
2025-04-02	115.5800	115.5800	112.7000	112.7000	-2.000%	5	986	+80.532%
2025-04-01	118.1000	118.1000	115.0000	115.0000	-3.109%	2	987	+76.922%
2025-03-31	122.4200	122.4200	118.6900	118.6900	+0.585%	2	987	+71.421%
2025-03-28	109.9000	118.0000	109.9000	118.0000	+8.556%	24	986	+72.424%
2025-03-27	109.6000	109.6000	108.7000	108.7000	+0.184%	2	983	+87.176%
2025-03-26	106.2000	108.5000	106.2000	108.5000	+3.353%	8	983	+87.521%
2025-03-25	106.5600	106.5800	104.9800	104.9800	-2.071%	12	983	+93.808%
2025-03-24	111.7200	111.7200	107.2000	107.2000	-7.586%	13	987	+89.795%
2025-03-21	117.8000	119.2000	115.5000	116.0000	-2.192%	16	991	+75.397%
2025-03-20	117.5000	119.7100	117.5000	118.6000	+0.679%	44	994	+71.551%
2025-03-19	117.8000	117.8000	117.8000	117.8000	-4.823%	1	1,004	+72.716%
2025-03-18	123.6700	123.7700	123.6700	123.7700	+0.823%	2	1,004	+64.386%
2025-03-17	122.7600	122.7600	122.7600	122.7600	+2.087%	1	1,003	+65.738%
2025-03-14	121.0500	121.0500	120.0000	120.2500	-8.129%	12	1,002	+69.198%
2025-03-13	130.0000	132.4500	129.2200	130.8900	-0.198%	118	957	+55.444%
2025-03-12	132.2100	136.0000	129.9000	131.1500	-2.852%	49	957	+55.135%
2025-03-11	141.2200	141.5300	135.0000	135.0000	-5.726%	55	930	+50.711%
2025-03-10	132.4500	147.0000	132.4500	143.2000	+16.717%	64	930	+42.081%
2025-03-07	123.4000	124.2500	122.6900	122.6900	-0.090%	8	904	+65.833%
2025-03-06	120.0000	124.5000	119.2700	122.8000	+2.180%	17	902	+65.684%
2025-03-05	121.9000	122.0300	118.1200	120.1800	-14.157%	30	901	+69.296%
2025-03-04	140.0000	140.0000	140.0000	140.0000	+2.429%	3	904	+45.329%
2025-03-03	132.9100	136.6800	132.9100	136.6800	+5.211%	3	907	+48.859%
2025-02-28	129.9100	129.9100	129.9100	129.9100	+0.386%	2	908	+56.616%
2025-02-26	125.8500	129.4100	125.8500	129.4100	-1.664%	22	908	+57.221%
2025-02-25	122.9500	132.4000	122.9000	131.6000	+11.384%	26	910	+54.605%
2025-02-24	112.7200	118.1500	112.7200	118.1500	+5.888%	25	913	+72.205%
2025-02-21	104.1800	111.6000	104.1800	111.5800	+6.166%	30	914	+82.345%
2025-02-20	105.1000	105.1000	105.1000	105.1000	+0.642%	1	903	+93.587%
2025-02-19	103.6400	104.5000	103.6200	104.4300	+5.645%	11	904	+94.829%
2025-02-18	98.0000	98.8500	98.0000	98.8500	-0.101%	4	902	+105.827%
2025-02-14	103.1000	103.1000	98.9100	98.9500	-2.387%	12	898	+105.619%
2025-02-12	102.6000	103.6500	101.3700	101.3700	-1.916%	12	898	+100.710%
2025-02-11	103.3500	103.3500	103.3500	103.3500	+0.731%	1	907	+96.865%
2025-02-10	102.7000	102.7000	102.0000	102.6000	-1.583%	4	907	+98.304%
2025-02-07	104.2500	104.2500	104.2500	104.2500	-2.634%	42	910	+95.165%
2025-02-06	106.5900	107.4200	106.0900	107.0700	+0.876%	30	910	+90.025%
2025-02-05	105.0600	106.1400	104.7800	106.1400	+1.182%	276	911	+91.690%
2025-02-04	105.1000	105.1000	104.9000	104.9000	-1.475%	26	677	+93.956%
2025-02-03	107.7700	107.7700	105.0500	106.4700	-1.234%	31	653	+91.096%
2025-01-31	109.1000	109.1000	105.6300	107.8000	-0.046%	20	626	+88.738%
2025-01-30	104.6500	107.8500	104.6500	107.8500	-0.204%	6	626	+88.651%
2025-01-29	108.0700	108.0700	108.0700	108.0700	-1.207%	1	625	+88.267%
2025-01-28	109.3900	109.3900	109.3900	109.3900	-4.338%	1	625	+85.995%
2025-01-27	109.5000	115.1700	109.5000	114.3500	+7.300%	11	624	+77.927%
2025-01-24	105.0000	106.5700	104.8200	106.5700	+2.698%	20	622	+90.917%
2025-01-23	104.4500	104.4900	103.0000	103.7700	-1.705%	41	620	+96.068%
2025-01-22	105.4400	106.5700	105.4400	105.5700	+1.373%	16	622	+92.725%
2025-01-21	109.8500	109.8500	104.0500	104.1400	-2.078%	37	616	+95.372%
2025-01-17	106.5700	108.1500	106.0500	106.3500	-2.431%	176	587	+91.312%
2025-01-16	113.0800	113.0800	109.0000	109.0000	-5.052%	12	587	+86.661%
2025-01-14	114.8000	114.8000	114.8000	114.8000	-1.628%	1	579	+77.230%
2025-01-13	121.5300	121.5300	116.7000	116.7000	-1.519%	27	578	+74.344%
2025-01-08	120.5800	120.5800	118.5000	118.5000	-0.370%	7	580	+71.696%
2025-01-07	117.0000	118.9400	117.0000	118.9400	+1.815%	7	580	+71.061%
2025-01-06	118.1700	118.1700	116.0000	116.8200	-3.014%	4	582	+74.165%
2025-01-03	123.9700	123.9700	120.4500	120.4500	-4.594%	16	582	+68.917%
2025-01-02	125.8800	127.2000	125.8800	126.2500	-1.236%	3	576	+61.156%
2024-12-31	110.1800	127.8300	110.1800	127.8300	+4.779%	9	567	+59.165%
2024-12-30	130.0000	130.0000	118.4000	122.0000	+2.616%	40	567	+66.770%
2024-12-27	118.8900	118.8900	118.8900	118.8900	+0.865%	4	552	+71.133%
2024-12-24	117.9800	117.9800	117.8700	117.8700	-2.924%	10	552	+72.614%
2024-12-23	121.4200	121.4200	121.4200	121.4200	+0.939%	2	552	+67.567%
2024-12-20	128.6700	130.0000	120.2900	120.2900	-3.837%	44	550	+69.141%
2024-12-19	118.7000	129.3000	118.7000	125.0900	+11.359%	12	561	+62.651%
2024-12-18	112.3300	112.3300	112.3300	112.3300	+0.295%	1	561	+81.127%
2024-12-17	112.0000	112.4000	110.8000	112.0000	+3.273%	37	560	+81.661%
2024-12-16	102.6500	112.4500	102.6500	108.4500	-4.960%	9	543	+87.607%
2024-12-13	119.0000	119.6000	114.1100	114.1100	-3.460%	110	543	+78.302%
2024-12-12	119.6100	120.9500	117.6000	118.2000	-2.338%	90	544	+72.132%
2024-12-11	121.0300	121.0300	121.0300	121.0300	-7.221%	2	547	+68.107%
2024-12-10	131.2500	131.2500	130.4500	130.4500	-2.277%	11	540	+55.968%
2024-12-09	132.0000	135.1100	132.0000	133.4900	+1.129%	154	540	+52.416%
2024-12-06	132.2000	132.2000	131.0500	132.0000	-2.948%	78	538	+54.136%
2024-12-05	132.3200	136.2000	132.3200	136.0100	+1.063%	5	542	+49.592%
2024-12-04	134.0500	137.3000	134.0500	134.5800	-1.226%	43	541	+51.181%
2024-12-03	137.6000	137.6500	134.7500	136.2500	-0.945%	266	544	+49.328%
2024-12-02	136.5900	138.5500	136.0000	137.5500	-0.542%	135	457	+47.917%
2024-11-29	138.0000	139.8500	135.2500	138.3000	-2.088%	138	393	+47.115%
2024-11-27	136.9300	142.3500	136.9300	141.2500	-0.668%	46	350	+44.042%
2024-11-26	140.3100	145.9000	137.4400	142.2000	+2.909%	71	350	+43.080%
2024-11-25	144.0000	144.0000	138.1800	138.1800	-1.770%	269	317	+47.243%
2024-11-22	139.8000	140.6700	139.0500	140.6700	-7.673%	28	174	+44.636%
2024-11-21	136.4400	153.7500	136.4400	152.3600	+11.578%	283	168	+33.539%
2024-11-20	134.7000	136.5500	134.7000	136.5500	+8.476%	3	47	+49.000%
2024-11-19	126.0000	128.8000	125.8800	125.8800	-6.060%	10	47	+61.630%
2024-11-18	135.0000	135.0000	134.0000	134.0000	-4.286%	2	37	+51.836%
2024-11-13	134.1000	140.0000	131.0000	140.0000	+11.332%	8	37	+45.329%
2024-11-12	126.9100	126.9100	125.7500	125.7500	+2.905%	4	29	+61.797%
2024-11-11	129.0800	131.4200	122.2000	122.2000	-10.620%	18	29	+66.498%
2024-11-07	140.1200	140.1200	136.7200	136.7200	-2.677%	2	17	+48.815%
2024-11-06	140.4800	140.4800	140.4800	140.4800	-1.091%	10	15	+44.832%
2024-11-01	142.0300	142.0300	142.0300	142.0300	-5.376%	2	5	+43.251%
2024-10-18	150.1000	150.1000	150.1000	150.1000	-1.022%	2	4	+35.550%
2024-10-11	151.6500	151.6500	151.6500	151.6500	-3.964%	2	3	+34.164%
2024-10-09	157.9100	157.9100	157.9100	157.9100	0.000%	2	2	+28.846%