Dark

MSTR20270115P50
MSTR Jan 15 2027 50.00 Put (MSTR270115P00050000)
option OPRA

EOD

Jul 1, 2026

5.40-16.923%(-1.10)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.9000	5.9000	5.1400	5.4000	-16.923%	41	11,714	0.000%
2026-06-30	6.3000	6.7000	6.0000	6.5000	+22.180%	62	11,692	-16.923%
2026-06-29	7.2900	7.2900	5.2000	5.3200	-31.088%	83	11,651	+1.504%
2026-06-26	7.2800	8.0000	6.5500	7.7200	+10.286%	1,477	11,610	-30.052%
2026-06-25	5.5100	7.2500	5.5100	7.0000	+25.000%	412	10,313	-22.857%
2026-06-24	4.0000	5.7500	4.0000	5.6000	+40.000%	204	10,226	-3.571%
2026-06-23	3.8200	4.0000	3.6000	4.0000	+12.676%	112	10,195	+35.000%
2026-06-22	3.4000	3.5500	3.1100	3.5500	-6.579%	204	10,198	+52.113%
2026-06-18	3.3000	4.0000	3.3000	3.8000	+30.137%	16	9,985	+42.105%
2026-06-17	2.8000	3.0100	2.8000	2.9200	+2.456%	5,120	9,985	+84.932%
2026-06-16	2.6800	2.8500	2.6300	2.8500	+7.143%	78	9,985	+89.474%
2026-06-15	2.7400	2.9400	2.6400	2.6600	-15.556%	1,153	9,987	+103.008%
2026-06-12	3.4000	3.4000	3.0000	3.1500	-6.528%	9	10,126	+71.429%
2026-06-11	3.6900	3.6900	3.3000	3.3700	-10.610%	32	10,120	+60.237%
2026-06-10	3.7500	3.7700	3.6400	3.7700	-3.581%	14	10,143	+43.236%
2026-06-09	3.6200	3.9100	3.5100	3.9100	+11.714%	39	10,154	+38.107%
2026-06-08	3.8400	3.8400	3.4500	3.5000	-17.647%	69	10,178	+54.286%
2026-06-05	3.7500	4.5500	3.7500	4.2500	+26.866%	581	10,214	+27.059%
2026-06-04	3.4200	3.6000	3.2500	3.3500	-5.634%	47	10,720	+61.194%
2026-06-03	2.8500	3.5500	2.8500	3.5500	+20.339%	234	10,723	+52.113%
2026-06-02	2.5000	3.0000	2.4300	2.9500	+48.241%	233	10,734	+83.051%
2026-06-01	2.0500	2.2200	1.9500	1.9900	+15.029%	39	10,625	+171.357%
2026-05-29	2.0100	2.0100	1.6800	1.7300	-6.989%	2,069	10,621	+212.139%
2026-05-28	2.0000	2.0000	1.8400	1.8600	+3.333%	962	10,986	+190.323%
2026-05-27	1.8900	1.8900	1.8000	1.8000	+5.882%	7	10,997	+200.000%
2026-05-26	1.7600	1.7600	1.6800	1.7000	-5.028%	608	10,996	+217.647%
2026-05-22	1.9000	2.0000	1.7600	1.7900	+4.070%	36	11,210	+201.676%
2026-05-21	1.7800	1.7800	1.6400	1.7200	-1.149%	599	11,218	+213.953%
2026-05-20	1.8200	1.8300	1.7300	1.7400	-3.333%	1,109	11,218	+210.345%
2026-05-19	1.8200	1.8500	1.7800	1.8000	-3.743%	473	11,544	+200.000%
2026-05-18	1.8000	1.9000	1.7800	1.8700	+11.310%	125	11,544	+188.770%
2026-05-15	1.7700	1.7900	1.6200	1.6800	+5.000%	3,053	11,544	+221.429%
2026-05-14	1.6500	1.6500	1.6000	1.6000	-8.046%	3	11,633	+237.500%
2026-05-13	1.7400	1.7400	1.7400	1.7400	0.000%	3	11,630	+210.345%
2026-05-12	1.8200	1.8200	1.7000	1.7400	0.000%	80	11,630	+210.345%
2026-05-11	2.0200	2.0200	1.7200	1.7400	-8.421%	23	11,630	+210.345%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+5.556%	2	11,714	+184.211%
2026-05-07	1.9300	1.9700	1.8000	1.8000	-6.736%	403	11,714	+200.000%
2026-05-06	1.9000	1.9500	1.8500	1.9300	+0.521%	15	12,029	+179.793%
2026-05-05	1.9000	1.9400	1.8900	1.9200	-4.000%	30	12,030	+181.250%
2026-05-04	2.0000	2.0000	1.9500	2.0000	-2.913%	28	12,014	+170.000%
2026-05-01	2.1500	2.1500	2.0600	2.0600	-10.435%	41	12,017	+162.136%
2026-04-30	2.4000	2.4000	2.3000	2.3000	-6.122%	4	12,017	+134.783%
2026-04-29	2.4400	2.5900	2.4400	2.4500	0.000%	264	12,015	+120.408%
2026-04-28	2.5000	2.5000	2.4300	2.4500	+3.376%	157	12,069	+120.408%
2026-04-27	2.3700	2.3700	2.3700	2.3700	+6.757%	1	11,984	+127.848%
2026-04-23	2.2500	2.3800	2.2200	2.2200	-5.532%	25	11,983	+143.243%
2026-04-22	2.3500	2.3500	2.2300	2.3500	-0.844%	232	11,979	+129.787%
2026-04-21	2.3400	2.3700	2.3400	2.3700	0.000%	6	11,724	+127.848%
2026-04-20	2.5000	2.5000	2.3600	2.3700	-4.049%	37	11,724	+127.848%
2026-04-17	2.6700	2.6700	2.3000	2.4700	-14.828%	53	11,701	+118.623%
2026-04-16	2.7000	3.0600	2.7000	2.9000	-5.229%	54	11,703	+86.207%
2026-04-15	3.1000	3.2500	3.0400	3.0600	-3.470%	40	11,747	+76.471%
2026-04-14	3.2500	3.2500	3.1300	3.1700	-11.944%	110	11,749	+70.347%
2026-04-13	3.8500	3.8500	3.6000	3.6000	-2.703%	38	11,756	+50.000%
2026-04-10	3.7500	3.7500	3.6500	3.7000	-1.333%	11	11,756	+45.946%
2026-04-09	3.9000	3.9200	3.7000	3.7500	-6.250%	6	11,756	+44.000%
2026-04-08	3.9000	4.0000	3.8500	4.0000	-9.091%	597	11,756	+35.000%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-2.222%	1	12,340	+22.727%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-8.350%	10	12,340	+20.000%
2026-04-02	4.9100	4.9100	4.9100	4.9100	+5.591%	1	12,330	+9.980%
2026-04-01	4.6100	4.6500	4.6100	4.6500	-2.105%	8	12,330	+16.129%
2026-03-31	4.7800	4.7800	4.7500	4.7500	+4.396%	4	12,332	+13.684%
2026-03-30	4.5500	4.5500	4.5500	4.5500	-2.361%	3	12,331	+18.681%
2026-03-27	4.6000	4.8000	4.5500	4.6600	+16.500%	36	12,331	+15.880%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+1.266%	2	12,305	+35.000%
2026-03-25	3.7500	3.9500	3.7200	3.9500	-3.659%	28	12,305	+36.709%
2026-03-24	4.0300	4.1000	4.0300	4.1000	+4.859%	14	12,317	+31.707%
2026-03-23	4.0500	4.0500	3.9100	3.9100	-6.905%	13	12,316	+38.107%
2026-03-20	4.2000	4.2300	4.1500	4.2000	0.000%	32	12,315	+28.571%
2026-03-19	4.4000	4.4000	4.2000	4.2000	+5.000%	2	12,308	+28.571%
2026-03-18	4.0200	4.0200	4.0000	4.0000	+8.108%	70	12,308	+35.000%
2026-03-17	3.8500	3.9000	3.7000	3.7000	-5.128%	4	12,368	+45.946%
2026-03-16	4.0000	4.7000	3.9000	3.9000	-8.665%	143	12,369	+38.462%
2026-03-13	4.2300	4.2700	4.1500	4.2700	-5.111%	87	12,232	+26.464%
2026-03-12	4.4200	4.5000	4.4200	4.5000	+2.041%	23	12,305	+20.000%
2026-03-11	4.4900	4.4900	4.3500	4.4100	-0.899%	12	12,297	+22.449%
2026-03-10	4.5300	4.5500	4.2700	4.4500	-3.261%	63	12,299	+21.348%
2026-03-09	4.8700	4.8700	4.6000	4.6000	-7.258%	5	12,247	+17.391%
2026-03-06	4.8900	4.9600	4.7000	4.9600	+12.727%	43	12,247	+8.871%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+2.326%	1	12,244	+22.727%
2026-03-04	4.6500	4.7800	4.3000	4.3000	-17.308%	82	12,243	+25.581%
2026-03-03	5.4000	5.5800	5.1200	5.2000	+1.961%	27	12,250	+3.846%
2026-03-02	5.4200	5.4200	5.0000	5.1000	-8.108%	33	12,239	+5.882%
2026-02-27	5.5500	5.5500	5.5500	5.5500	+3.738%	11	12,247	-2.703%
2026-02-26	5.5500	5.6500	5.3500	5.3500	-1.473%	35	12,247	+0.935%
2026-02-25	5.6800	5.7200	5.4000	5.4300	-10.837%	23	12,236	-0.552%
2026-02-24	6.5100	6.5100	6.0900	6.0900	0.000%	87	12,236	-11.330%
2026-02-23	5.9000	6.2500	5.7400	6.0900	+8.750%	25	12,153	-11.330%
2026-02-20	5.6000	5.7500	5.5000	5.6000	-5.405%	127	12,152	-3.571%
2026-02-19	6.2000	6.2000	5.9200	5.9200	-1.333%	204	12,155	-8.784%
2026-02-18	6.0300	6.1900	5.9500	6.0000	0.000%	13	12,152	-10.000%
2026-02-17	6.0000	6.0600	5.8800	6.0000	+1.695%	25	12,143	-10.000%
2026-02-13	6.2500	6.2500	5.8300	5.9000	-9.924%	261	12,041	-8.475%
2026-02-12	6.2700	6.6500	6.2400	6.5500	+2.344%	208	12,041	-17.557%
2026-02-11	5.9100	6.5000	5.9000	6.4000	+11.304%	326	12,038	-15.625%
2026-02-10	5.6500	5.8800	5.5500	5.7500	+6.481%	223	11,981	-6.087%
2026-02-09	6.2500	6.3500	5.4000	5.4000	-13.600%	764	11,892	0.000%
2026-02-06	8.5000	8.5000	6.2500	6.2500	-35.233%	165	11,751	-13.600%
2026-02-05	6.4500	9.7000	6.4500	9.6500	+72.321%	296	11,808	-44.041%
2026-02-04	5.3200	6.2300	5.3200	5.6000	+9.804%	84	11,697	-3.571%
2026-02-03	4.5000	5.2000	4.3800	5.1000	+25.307%	109	11,718	+5.882%
2026-02-02	4.1300	4.1300	3.9500	4.0700	+8.533%	77	11,679	+32.678%
2026-01-30	4.0000	4.0000	3.7500	3.7500	-5.779%	33	11,707	+44.000%
2026-01-29	3.6500	4.1500	3.5300	3.9800	+23.220%	129	11,697	+35.678%
2026-01-28	3.1500	3.3000	3.1500	3.2300	+0.937%	1,511	11,786	+67.183%
2026-01-27	3.4000	3.4000	3.2000	3.2000	-1.538%	8	10,474	+68.750%
2026-01-23	3.2500	3.2500	3.2500	3.2500	-2.695%	2	10,479	+66.154%
2026-01-22	3.0600	3.3400	3.0600	3.3400	+2.769%	2	10,473	+61.677%
2026-01-21	3.5000	3.5500	3.2500	3.2500	-8.708%	9	10,473	+66.154%
2026-01-20	3.4500	3.6500	3.4500	3.5600	+7.879%	25	10,471	+51.685%
2026-01-16	3.3500	3.3500	3.2000	3.3000	-2.941%	4	10,455	+63.636%
2026-01-15	3.4800	3.4800	3.3000	3.4000	+6.250%	11	10,455	+58.824%
2026-01-14	3.3500	3.3500	3.2000	3.2000	-8.571%	12	10,452	+68.750%
2026-01-13	3.5000	3.8000	3.5000	3.5000	-7.895%	13	10,452	+54.286%
2026-01-12	3.9500	3.9500	3.8000	3.8000	+0.529%	18	10,458	+42.105%
2026-01-09	4.0000	4.1700	3.7800	3.7800	-5.500%	18	10,458	+42.857%
2026-01-08	4.1000	4.1000	4.0000	4.0000	-4.077%	7	10,462	+35.000%
2026-01-07	4.2000	4.2000	4.1600	4.1700	-5.227%	16	10,462	+29.496%
2026-01-06	4.3700	4.5500	4.2500	4.4000	+3.529%	87	10,463	+22.727%
2026-01-05	4.5000	4.5000	4.1000	4.2500	-8.602%	78	10,480	+27.059%
2026-01-02	4.6000	4.6500	4.6000	4.6500	-2.311%	3	10,528	+16.129%
2025-12-31	4.8400	4.8400	4.7600	4.7600	+1.277%	3	10,526	+13.445%
2025-12-30	4.7500	4.7500	4.7000	4.7000	0.000%	5	10,526	+14.894%
2025-12-29	4.7000	4.7000	4.7000	4.7000	-2.490%	1	10,528	+14.894%
2025-12-26	4.9000	4.9000	4.8000	4.8200	-1.633%	13	10,529	+12.033%
2025-12-24	4.9000	4.9000	4.8000	4.9000	+3.158%	11	10,529	+10.204%
2025-12-23	5.0000	5.0000	4.7500	4.7500	+1.496%	22	10,529	+13.684%
2025-12-22	4.9500	4.9500	4.6000	4.6800	-6.958%	629	10,524	+15.385%
2025-12-19	5.0300	5.0300	5.0300	5.0300	-5.981%	5	9,953	+7.356%
2025-12-18	5.0300	5.4000	5.0300	5.3500	+7.000%	563	9,948	+0.935%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-3.846%	1	9,454	+8.000%
2025-12-15	4.8600	5.3500	4.8600	5.2000	+8.333%	95	9,454	+3.846%
2025-12-12	4.6000	4.8500	4.6000	4.8000	-4.192%	106	9,459	+12.500%
2025-12-11	5.1400	5.1400	4.9200	5.0100	+10.352%	174	9,438	+7.784%
2025-12-09	4.5500	4.5500	4.5400	4.5400	-9.200%	6	9,413	+18.943%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-6.542%	9	9,413	+8.000%
2025-12-05	5.1500	5.3600	5.1500	5.3500	+0.564%	61	9,413	+0.935%
2025-12-04	5.2800	5.3200	5.2800	5.3200	-0.931%	40	9,415	+1.504%
2025-12-03	5.5000	5.5000	5.2500	5.3700	-3.243%	53	9,375	+0.559%
2025-12-02	5.7500	5.7500	5.5500	5.5500	-8.717%	4	9,369	-2.703%
2025-12-01	5.9600	6.8000	5.8600	6.0800	+9.550%	220	9,369	-11.184%
2025-11-28	5.2900	5.9000	5.2900	5.5500	-2.632%	30	9,443	-2.703%
2025-11-26	5.9600	6.2000	5.5400	5.7000	-4.202%	53	9,470	-5.263%
2025-11-25	6.0700	6.2600	5.7500	5.9500	+3.478%	82	9,470	-9.244%
2025-11-24	6.2000	6.2000	5.7500	5.7500	-9.449%	49	9,492	-6.087%
2025-11-21	5.9500	6.7000	5.9500	6.3500	+4.098%	102	9,493	-14.961%
2025-11-20	5.5000	6.3000	5.4200	6.1000	+1.667%	60	9,482	-11.475%
2025-11-19	5.4500	6.1100	5.4000	6.0000	+27.660%	12,223	9,500	-10.000%
2025-11-18	4.9000	4.9000	4.6000	4.7000	-9.615%	60	3,485	+14.894%
2025-11-17	4.9100	5.2700	4.7700	5.2000	+9.705%	266	3,449	+3.846%
2025-11-14	4.7800	4.8800	4.7400	4.7400	+5.568%	26	3,438	+13.924%
2025-11-13	4.2300	4.5000	4.2300	4.4900	+7.160%	36	3,438	+20.267%
2025-11-12	4.1700	4.2000	4.1000	4.1900	+0.964%	35	3,432	+28.878%
2025-11-11	4.1500	4.1500	4.1500	4.1500	-1.659%	1	3,429	+30.120%
2025-11-10	3.8800	4.3700	3.6500	4.2200	+1.687%	765	3,429	+27.962%
2025-11-07	4.4500	4.5700	4.0200	4.1500	+5.063%	342	3,525	+30.120%
2025-11-06	3.9500	4.1000	3.7700	3.9500	+12.857%	843	3,687	+36.709%
2025-11-05	3.7000	3.8900	3.5000	3.5000	+2.941%	143	3,522	+54.286%
2025-11-04	3.2900	3.4500	3.2900	3.4000	+3.659%	23	3,655	+58.824%
2025-11-03	3.2600	3.4100	3.2500	3.2800	-0.606%	895	3,203	+64.634%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-8.333%	1	3,203	+63.636%
2025-10-30	3.4400	3.6700	3.2500	3.6000	+5.882%	623	3,203	+50.000%
2025-10-29	3.3000	3.4000	3.3000	3.4000	+7.937%	109	2,877	+58.824%
2025-10-28	3.1500	3.1500	3.1500	3.1500	-17.105%	4	2,813	+71.429%
2025-10-17	3.8000	3.8000	3.8000	3.8000	+8.571%	50	2,817	+42.105%
2025-10-15	3.5000	3.5000	3.5000	3.5000	0.000%	12	2,817	+54.286%
2025-10-14	3.5000	3.5000	3.5000	3.5000	+7.034%	1	2,829	+54.286%
2025-10-09	3.2700	3.2700	3.2700	3.2700	+3.155%	1	2,828	+65.138%
2025-10-08	3.1700	3.1700	3.1700	3.1700	-0.938%	1	2,828	+70.347%
2025-10-07	3.1500	3.2000	3.0000	3.2000	+12.676%	2,843	4,039	+68.750%
2025-10-03	2.8400	2.8400	2.8400	2.8400	-12.615%	1	4,039	+90.141%
2025-09-30	3.2500	3.2500	3.2500	3.2500	0.000%	5	4,038	+66.154%
2025-09-26	3.2500	3.2500	3.2500	3.2500	-0.612%	1	4,043	+66.154%
2025-09-25	3.2500	3.2700	3.2500	3.2700	+10.847%	20	4,043	+65.138%
2025-09-22	2.9500	2.9500	2.9500	2.9500	-6.349%	5	4,033	+83.051%
2025-09-17	3.1500	3.1500	3.1500	3.1500	-1.563%	10	4,033	+71.429%
2025-09-10	3.2000	3.2000	3.2000	3.2000	-15.344%	3	4,033	+68.750%
2025-09-05	3.7300	3.8800	3.7300	3.7800	+19.620%	240	4,033	+42.857%
2025-08-14	3.1600	3.1600	3.1600	3.1600	-3.067%	2	4,033	+70.886%
2025-08-11	3.2600	3.2600	3.2600	3.2600	-2.687%	1	4,033	+65.644%
2025-08-08	3.1200	3.3500	3.1200	3.3500	+3.077%	6	4,032	+61.194%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-1.813%	1	4,037	+66.154%
2025-08-01	3.3100	3.3100	3.3100	3.3100	+1.846%	1	4,038	+63.142%
2025-07-30	2.9000	3.2500	2.9000	3.2500	+12.069%	2	4,039	+66.154%
2025-07-29	2.9000	2.9000	2.9000	2.9000	-2.357%	20	4,040	+86.207%
2025-07-28	2.7600	2.9700	2.5500	2.9700	+6.071%	2,259	4,040	+81.818%
2025-07-25	2.3700	2.8000	2.3700	2.8000	-1.754%	4	5,371	+92.857%
2025-07-24	2.8500	2.8500	2.8500	2.8500	-10.938%	1	5,373	+89.474%
2025-07-23	2.8800	3.2000	2.8800	3.2000	+3.226%	5	5,372	+68.750%
2025-07-22	2.9200	3.1000	2.9200	3.1000	+7.266%	3	5,372	+74.194%
2025-07-21	2.8900	2.8900	2.8900	2.8900	-2.694%	10	5,370	+86.851%
2025-07-18	3.2500	3.2500	2.7300	2.9700	-0.669%	5	5,370	+81.818%
2025-07-17	2.9900	2.9900	2.9900	2.9900	0.000%	2	5,369	+80.602%
2025-07-16	2.9900	2.9900	2.9900	2.9900	-5.079%	1	5,369	+80.602%
2025-07-15	3.2500	3.2500	3.1500	3.1500	-7.353%	5	5,368	+71.429%
2025-07-10	3.5700	3.5700	3.4000	3.4000	-2.857%	6	5,367	+58.824%
2025-07-09	3.4900	3.5000	3.4900	3.5000	-1.408%	6	5,365	+54.286%
2025-07-08	3.5500	3.5500	3.5500	3.5500	-6.579%	2	5,365	+52.113%
2025-07-03	3.7400	3.8000	3.7400	3.8000	+11.765%	3	5,364	+42.105%
2025-06-30	3.5100	3.5100	3.3000	3.4000	-6.849%	48	5,369	+58.824%
2025-06-25	3.6500	3.6500	3.6500	3.6500	-3.439%	1	5,369	+47.945%
2025-06-23	4.0900	4.0900	3.7800	3.7800	0.000%	4	5,369	+42.857%
2025-06-05	3.8000	3.8000	3.7800	3.7800	-5.500%	4	5,369	+42.857%
2025-06-04	4.0000	4.0000	4.0000	4.0000	-3.846%	1	5,369	+35.000%
2025-06-03	4.1600	4.2500	4.1000	4.1600	-3.480%	37	5,370	+29.808%
2025-05-28	4.3200	4.3200	4.2000	4.3100	+5.122%	25	5,345	+25.290%
2025-05-27	4.1000	4.1000	4.1000	4.1000	+3.535%	20	5,345	+31.707%
2025-05-23	4.3700	4.3700	3.9600	3.9600	-1.000%	18	5,325	+36.364%
2025-05-22	4.0000	4.0000	4.0000	4.0000	-11.111%	8	5,325	+35.000%
2025-05-21	4.3100	4.5000	4.0500	4.5000	+7.143%	15	5,325	+20.000%
2025-05-20	4.3500	4.3700	4.2000	4.2000	-3.890%	40	5,326	+28.571%
2025-05-19	4.6200	4.7600	4.3700	4.3700	-8.000%	8	5,326	+23.570%
2025-05-16	4.7500	4.7500	4.7500	4.7500	-13.636%	2	5,325	+13.684%
2025-05-15	5.5000	5.5000	5.5000	5.5000	+10.000%	1	5,325	-1.818%
2025-05-14	5.1200	5.1300	5.0000	5.0000	-9.091%	41	5,324	+8.000%
2025-05-13	5.5000	5.5000	5.5000	5.5000	-3.509%	2	5,323	-1.818%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-4.523%	12	5,321	-5.263%
2025-05-06	5.9700	5.9700	5.9700	5.9700	-3.241%	1	5,309	-9.548%
2025-05-02	6.1700	6.1700	6.1700	6.1700	-3.594%	4	5,309	-12.480%
2025-04-30	6.4000	6.4000	6.4000	6.4000	-1.538%	3	5,307	-15.625%
2025-04-29	6.5000	6.5000	6.5000	6.5000	-0.763%	20	5,304	-16.923%
2025-04-25	6.5000	6.5500	6.5000	6.5500	-6.429%	48	5,284	-17.557%
2025-04-24	7.0000	7.0000	7.0000	7.0000	0.000%	2	5,279	-22.857%
2025-04-23	7.0000	7.0000	7.0000	7.0000	-2.778%	10	5,277	-22.857%
2025-04-22	7.7000	7.7000	7.2000	7.2000	-4.000%	2	5,277	-25.000%
2025-04-14	7.4500	7.7000	7.4500	7.5000	-11.765%	86	5,276	-28.000%
2025-04-10	8.1000	8.5000	8.1000	8.5000	+109.877%	49	5,242	-36.471%
2025-04-09	9.1800	9.6500	4.0500	4.0500	-52.014%	9	5,242	+33.333%
2025-04-08	8.7000	9.0000	8.1000	8.4400	+12.085%	38	5,242	-36.019%
2025-04-07	11.4900	11.4900	5.5500	7.5300	+4.583%	28	5,244	-28.287%
2025-04-04	7.3500	7.5000	6.9500	7.2000	+14.650%	48	5,249	-25.000%
2025-04-02	6.2800	6.2800	6.2800	6.2800	-3.385%	1	5,251	-14.013%
2025-03-31	6.5000	6.5500	6.5000	6.5000	0.000%	7	5,251	-16.923%
2025-03-28	6.1000	6.5000	6.1000	6.5000	+4.334%	6	5,251	-16.923%
2025-03-26	6.2000	6.2300	6.0000	6.2300	-1.111%	44	5,250	-13.323%
2025-03-25	6.3000	6.3000	6.3000	6.3000	+6.780%	1	5,248	-14.286%
2025-03-24	5.8000	6.2100	5.8000	5.9000	-6.349%	26	5,247	-8.475%
2025-03-21	6.3000	6.3000	6.3000	6.3000	-5.263%	4	5,240	-14.286%
2025-03-19	7.2600	7.2600	6.6500	6.6500	-7.639%	7	5,240	-18.797%
2025-03-18	7.2000	7.2000	7.2000	7.2000	+4.348%	3	5,234	-25.000%
2025-03-17	6.9500	6.9500	6.9000	6.9000	-0.719%	3	5,234	-21.739%
2025-03-14	6.9000	7.0100	6.8500	6.9500	-6.711%	830	5,234	-22.302%
2025-03-13	7.2000	7.5000	7.1500	7.4500	+2.055%	53	4,825	-27.517%
2025-03-12	7.3000	7.3000	7.3000	7.3000	-6.650%	3	4,825	-26.027%
2025-03-11	7.7000	8.1000	7.7000	7.8200	+2.895%	47	4,825	-30.946%
2025-03-10	8.0000	8.9500	7.6000	7.6000	+2.013%	16	4,829	-28.947%
2025-03-07	7.2000	7.4500	6.8100	7.4500	+10.370%	4,010	4,831	-27.517%
2025-03-05	6.7500	7.0000	6.7500	6.7500	0.000%	435	2,831	-20.000%
2025-03-04	6.9000	6.9000	6.7500	6.7500	-10.000%	2	2,400	-20.000%
2025-03-03	7.0000	7.5000	7.0000	7.5000	+9.810%	2	2,400	-28.000%
2025-02-28	7.1500	7.1500	6.8300	6.8300	-2.429%	28	2,400	-20.937%
2025-02-27	6.3500	7.0000	6.3500	7.0000	+2.941%	5	2,400	-22.857%
2025-02-26	5.9000	6.8500	5.9000	6.8000	+13.333%	2,294	2,401	-20.588%
2025-02-25	5.4900	6.0400	5.4000	6.0000	+13.208%	56	223	-10.000%
2025-02-24	5.3000	5.3000	5.3000	5.3000	+2.913%	1	186	+1.887%
2025-02-21	5.0000	5.1500	5.0000	5.1500	+24.697%	14	185	+4.854%
2025-02-19	3.9500	4.1300	3.9500	4.1300	+1.225%	2	184	+30.751%
2025-02-18	4.2700	4.2700	4.0000	4.0800	+2.256%	17	182	+32.353%
2025-02-13	3.9900	3.9900	3.9900	3.9900	-0.250%	1	172	+35.338%
2025-02-12	4.0000	4.0000	4.0000	4.0000	-16.667%	8	172	+35.000%
2025-02-11	4.8000	4.8500	4.5400	4.8000	-1.437%	17	172	+12.500%
2025-02-05	5.2400	5.2400	4.8500	4.8700	-4.510%	3	185	+10.883%
2025-02-04	5.1000	5.1000	5.1000	5.1000	-0.971%	1	186	+5.882%
2025-01-31	5.0200	5.1500	5.0200	5.1500	-2.830%	16	180	+4.854%
2025-01-30	5.0000	5.3000	5.0000	5.3000	+6.000%	7	179	+1.887%
2025-01-29	5.0000	5.0000	5.0000	5.0000	-8.592%	1	179	+8.000%
2025-01-27	5.4700	5.4700	5.4700	5.4700	+4.990%	1	179	-1.280%
2025-01-24	5.0000	5.6000	5.0000	5.2100	+0.192%	88	179	+3.647%
2025-01-23	5.2000	5.7000	5.2000	5.2000	+0.580%	5	162	+3.846%
2025-01-22	5.5000	5.5000	5.1700	5.1700	-13.109%	2	159	+4.449%
2025-01-17	5.9500	5.9500	5.9500	5.9500	+6.440%	2	157	-9.244%
2025-01-15	6.1000	6.1000	5.5900	5.5900	-9.839%	11	157	-3.399%
2025-01-14	6.2000	6.2000	6.2000	6.2000	0.000%	25	148	-12.903%
2025-01-06	6.0000	6.2000	6.0000	6.2000	+5.085%	5	152	-12.903%
2025-01-03	6.2500	6.2500	5.9000	5.9000	-8.951%	104	152	-8.475%
2025-01-02	6.5600	6.7500	6.4700	6.4800	-1.818%	39	199	-16.667%
2024-12-31	6.3200	6.7400	6.3200	6.6000	+10.924%	18	203	-18.182%
2024-12-30	6.2500	6.2500	5.9500	5.9500	-1.653%	2	203	-9.244%
2024-12-27	6.0600	6.0600	6.0500	6.0500	-14.063%	4	204	-10.744%
2024-12-26	7.0400	7.0400	7.0400	7.0400	+8.308%	3	203	-23.295%
2024-12-24	6.4000	6.5000	6.4000	6.5000	+3.175%	9	191	-16.923%
2024-12-23	6.3000	6.3000	6.3000	6.3000	-5.547%	1	191	-14.286%
2024-12-20	6.6700	6.6700	6.6700	6.6700	-4.714%	30	190	-19.040%
2024-12-19	7.0000	7.0000	7.0000	7.0000	+7.692%	10	161	-22.857%
2024-12-18	6.4900	6.5000	6.4900	6.5000	+9.244%	2	161	-16.923%
2024-12-17	6.3500	6.3500	5.9300	5.9500	-6.593%	21	159	-9.244%
2024-12-16	6.4000	6.4000	6.0600	6.3700	-0.469%	24	124	-15.228%
2024-12-13	6.4500	6.5000	6.4000	6.4000	-5.185%	20	124	-15.625%
2024-12-12	6.3700	6.7500	6.3700	6.7500	+6.299%	3	114	-20.000%
2024-12-11	6.3500	6.3500	6.3500	6.3500	-1.244%	1	113	-14.961%
2024-12-10	6.2000	6.4300	6.2000	6.4300	-7.482%	11	113	-16.019%
2024-12-09	6.6200	6.9500	6.4500	6.9500	-1.138%	4	112	-22.302%
2024-12-06	6.8700	7.0300	6.8700	7.0300	+0.429%	4	109	-23.186%
2024-12-05	6.0000	7.0000	6.0000	7.0000	-1.408%	5	109	-22.857%
2024-12-04	6.7200	7.5000	6.7200	7.1000	-5.333%	20	104	-23.944%
2024-12-03	6.6500	7.5000	6.6500	7.5000	+7.143%	7	103	-28.000%
2024-12-02	6.8000	7.0000	6.8000	7.0000	+3.397%	3	101	-22.857%
2024-11-29	6.7700	6.7700	6.7700	6.7700	-3.286%	20	102	-20.236%
2024-11-27	7.0000	7.0000	7.0000	7.0000	-6.667%	1	92	-22.857%
2024-11-26	7.5000	7.5000	7.5000	7.5000	+7.143%	1	92	-28.000%
2024-11-25	7.0000	7.0000	6.1200	7.0000	-5.405%	25	92	-22.857%
2024-11-22	7.2000	7.8700	6.6500	7.4000	+2.778%	50	72	-27.027%
2024-11-21	7.0000	8.0400	7.0000	7.2000	-15.294%	22	59	-25.000%
2024-11-20	8.5000	8.5000	8.5000	8.5000	+26.300%	1	42	-36.471%
2024-11-19	6.7300	6.7300	6.7300	6.7300	-6.528%	10	43	-19.762%
2024-11-18	7.4500	7.4500	7.2000	7.2000	-13.253%	22	33	-25.000%
2024-11-15	8.5000	8.5000	8.3000	8.3000	+16.084%	6	11	-34.940%
2024-11-12	8.6000	8.6000	7.1500	7.1500	-15.882%	3	11	-24.476%
2024-10-31	8.5000	8.5000	8.5000	8.5000	-13.088%	2	9	-36.471%
2024-10-15	9.7800	9.7800	9.7800	9.7800	-2.200%	1	7	-44.785%
2024-10-10	10.0000	10.0000	10.0000	10.0000	0.000%	6	6	-46.000%