Dark

MSTR20270617C500
MSTR Jun 17 2027 500.00 Call (MSTR270617C00500000)
option OPRA

EOD

Aug 20, 2026

3.25+29.482%(+0.74)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.8400	3.3000	2.8400	3.2500	+29.482%	98	5,424	0.000%
2026-08-19	1.9200	2.7400	1.9200	2.5100	+43.429%	103	5,343	+29.482%
2026-08-18	1.7700	1.9200	1.6800	1.7500	-5.914%	256	5,328	+85.714%
2026-08-17	2.1100	2.1100	1.7800	1.8600	+8.772%	18	5,066	+74.731%
2026-08-14	1.8000	1.8100	1.7100	1.7100	-5.000%	10	5,061	+90.058%
2026-08-13	1.9500	1.9500	1.7500	1.8000	+12.500%	111	5,052	+80.556%
2026-08-12	1.6000	1.6000	1.6000	1.6000	-5.325%	30	4,941	+103.125%
2026-08-11	1.8500	1.8700	1.6900	1.6900	-6.111%	21	4,931	+92.308%
2026-08-10	1.8000	1.9100	1.8000	1.8000	0.000%	33	4,910	+80.556%
2026-08-07	2.0000	2.0500	1.8000	1.8000	+1.695%	37	4,904	+80.556%
2026-08-06	1.8400	1.8400	1.7700	1.7700	-7.330%	28	4,875	+83.616%
2026-08-05	2.1500	2.1500	1.9100	1.9100	+1.596%	19	4,847	+70.157%
2026-08-04	1.6700	1.9500	1.6700	1.8800	+2.174%	128	4,830	+72.872%
2026-08-03	1.7000	1.9600	1.7000	1.8400	-4.663%	28	4,721	+76.630%
2026-07-31	1.8700	1.9300	1.7600	1.9300	-13.063%	5	4,715	+68.394%
2026-07-30	2.2000	2.2200	2.0200	2.2200	+0.909%	110	4,712	+46.396%
2026-07-29	2.1100	2.2000	2.1000	2.2000	0.000%	23	4,608	+47.727%
2026-07-28	2.6000	2.6000	2.2000	2.2000	-6.383%	4	4,629	+47.727%
2026-07-27	2.3600	2.6800	2.3000	2.3500	-6.000%	16	4,625	+38.298%
2026-07-24	2.4000	2.5700	2.1300	2.5000	+3.306%	49	4,615	+30.000%
2026-07-23	2.5800	2.7000	2.4200	2.4200	-15.088%	72	4,586	+34.298%
2026-07-22	2.7300	3.0000	2.7300	2.8500	-1.724%	13	4,522	+14.035%
2026-07-21	3.0700	3.3000	2.9000	2.9000	+1.754%	43	4,509	+12.069%
2026-07-20	2.7200	2.8500	2.7200	2.8500	-3.390%	3	4,471	+14.035%
2026-07-17	2.6600	2.9500	2.6600	2.9500	+5.357%	251	4,470	+10.169%
2026-07-16	2.9500	2.9500	2.8000	2.8000	-11.111%	55	4,306	+16.071%
2026-07-15	3.2500	3.2500	3.1500	3.1500	-0.943%	53	4,252	+3.175%
2026-07-14	3.0000	3.1800	2.8200	3.1800	+7.797%	31	4,201	+2.201%
2026-07-13	3.0000	3.0000	2.7000	2.9500	-8.100%	170	4,170	+10.169%
2026-07-10	3.7400	4.0000	2.9900	3.2100	+2.229%	71	4,215	+1.246%
2026-07-09	3.5000	3.5000	3.1400	3.1400	-7.647%	28	4,199	+3.503%
2026-07-08	3.3600	3.4500	3.3500	3.4000	-9.814%	21	4,173	-4.412%
2026-07-07	3.8500	4.3500	3.7700	3.7700	-6.914%	56	4,156	-13.793%
2026-07-06	3.5500	4.2900	3.5500	4.0500	+2.532%	24	4,185	-19.753%
2026-07-02	4.1500	4.1500	3.7000	3.9500	0.000%	21	4,198	-17.722%
2026-07-01	3.3500	4.1000	3.3500	3.9500	+12.857%	148	4,198	-17.722%
2026-06-30	3.0000	3.5000	2.9300	3.5000	+1.449%	191	4,144	-7.143%
2026-06-29	3.1600	3.5500	2.9000	3.4500	-0.576%	154	4,058	-5.797%
2026-06-26	3.5400	3.8700	3.2500	3.4700	+1.462%	271	4,126	-6.340%
2026-06-25	3.9000	3.9800	3.4200	3.4200	-14.500%	78	4,167	-4.971%
2026-06-24	4.3000	4.3000	3.8000	4.0000	-11.111%	512	4,119	-18.750%
2026-06-23	4.6000	4.6500	4.4500	4.5000	-6.639%	66	4,171	-27.778%
2026-06-22	5.6000	5.6000	4.7200	4.8200	-8.712%	127	4,136	-32.573%
2026-06-18	5.6900	5.7500	5.0000	5.2800	-13.443%	115	3,982	-38.447%
2026-06-17	7.0000	7.0000	5.7500	6.1000	-7.012%	42	3,982	-46.721%
2026-06-16	6.6000	6.6000	6.2000	6.5600	-7.994%	36	3,982	-50.457%
2026-06-15	9.6500	9.6500	7.1300	7.1300	+9.692%	290	3,946	-54.418%
2026-06-12	5.9500	6.9000	5.9000	6.5000	+4.839%	33	3,709	-50.000%
2026-06-11	6.1000	6.2000	5.5000	6.2000	+3.333%	58	3,687	-47.581%
2026-06-10	6.5800	6.5800	6.0000	6.0000	-6.977%	70	3,682	-45.833%
2026-06-09	7.0000	7.0000	6.2500	6.4500	-17.834%	102	3,614	-49.612%
2026-06-08	8.0000	8.1000	7.7000	7.8500	+5.087%	12	3,692	-58.599%
2026-06-05	7.5000	7.8000	6.7500	7.4700	-11.598%	166	3,681	-56.493%
2026-06-04	7.6000	8.7000	7.6000	8.4500	+10.458%	117	3,566	-61.538%
2026-06-03	8.7500	8.9200	7.6000	7.6500	-7.273%	211	3,452	-57.516%
2026-06-02	8.7500	9.6000	7.9500	8.2500	-14.241%	321	3,310	-60.606%
2026-06-01	9.4000	10.0000	9.0000	9.6200	-7.053%	30	3,242	-66.216%
2026-05-29	9.5000	10.6300	9.1500	10.3500	+9.177%	27	3,234	-68.599%
2026-05-28	8.5300	9.9000	8.0000	9.4800	+5.333%	226	3,241	-65.717%
2026-05-27	9.8000	9.9000	9.0000	9.0000	-10.891%	23	3,261	-63.889%
2026-05-26	10.0000	11.7500	9.5000	10.1000	+1.000%	257	3,254	-67.822%
2026-05-22	10.0000	10.4000	9.9000	10.0000	-1.961%	86	3,256	-67.500%
2026-05-21	10.6000	10.6000	10.1000	10.2000	-6.422%	43	3,255	-68.137%
2026-05-20	11.0000	11.0500	10.5000	10.9000	-0.909%	15	3,255	-70.183%
2026-05-19	12.7500	12.7500	10.0000	11.0000	0.000%	20	3,198	-70.455%
2026-05-18	13.2500	13.2500	10.7300	11.0000	-16.031%	165	3,198	-70.455%
2026-05-15	14.3000	14.3000	12.6200	13.1000	-19.236%	28	3,198	-75.191%
2026-05-14	12.7000	16.7000	12.7000	16.2200	+24.291%	132	3,043	-79.963%
2026-05-13	14.0000	14.0000	13.0000	13.0500	-7.774%	53	2,981	-75.096%
2026-05-12	15.3500	15.3500	13.5700	14.1500	-17.733%	274	2,981	-77.032%
2026-05-11	13.8000	17.2000	13.8000	17.2000	+22.857%	73	2,981	-81.105%
2026-05-08	13.2000	14.6000	12.9000	14.0000	+10.236%	64	2,841	-76.786%
2026-05-07	14.0000	14.0000	12.6500	12.7000	-9.286%	25	2,863	-74.409%
2026-05-06	14.8500	15.0000	13.9400	14.0000	-7.591%	338	2,867	-76.786%
2026-05-05	14.5000	15.4500	14.5000	15.1500	+4.483%	15	2,865	-78.548%
2026-05-04	13.8700	14.7500	13.8300	14.5000	+5.608%	37	2,863	-77.586%
2026-05-01	11.9500	13.7300	11.2000	13.7300	+25.963%	40	2,865	-76.329%
2026-04-30	10.0100	10.9000	10.0100	10.9000	+13.424%	102	2,865	-70.183%
2026-04-29	9.7500	9.7500	9.4500	9.6100	-10.605%	12	2,867	-66.181%
2026-04-28	11.0000	11.2500	10.2000	10.7500	-11.523%	55	2,865	-69.767%
2026-04-27	12.0900	12.1800	12.0900	12.1500	-2.016%	12	2,894	-73.251%
2026-04-24	12.0000	12.4000	12.0000	12.4000	-10.598%	30	2,900	-73.790%
2026-04-23	14.0000	14.4000	13.8700	13.8700	-5.000%	12	2,901	-76.568%
2026-04-22	14.4000	15.3000	14.2500	14.6000	+12.308%	287	2,911	-77.740%
2026-04-21	12.2500	13.0000	12.0000	13.0000	+5.263%	20	2,972	-75.000%
2026-04-20	10.7000	12.3500	10.7000	12.3500	+9.875%	446	2,963	-73.684%
2026-04-17	8.5500	12.5000	8.5500	11.2400	+47.120%	194	2,898	-71.085%
2026-04-16	6.5800	7.6400	6.5800	7.6400	+21.270%	2	2,938	-57.461%
2026-04-15	6.2500	6.3000	6.0200	6.3000	+2.439%	32	2,937	-48.413%
2026-04-14	5.9800	6.4600	5.9800	6.1500	+16.038%	110	2,937	-47.154%
2026-04-13	5.1300	5.3000	5.1300	5.3000	+2.913%	12	2,904	-38.679%
2026-04-10	5.1000	5.1500	5.1000	5.1500	-4.630%	2	2,902	-36.893%
2026-04-09	5.1500	5.4000	5.0000	5.4000	-1.818%	13	2,902	-39.815%
2026-04-08	5.5400	5.5800	4.9000	5.5000	+7.843%	259	2,897	-40.909%
2026-04-07	5.1300	5.1300	5.1000	5.1000	-7.273%	2	2,728	-36.275%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+3.774%	3	2,729	-40.909%
2026-04-01	5.3000	5.3800	5.3000	5.3000	-5.018%	3	2,726	-38.679%
2026-03-31	5.2500	5.8100	4.8400	5.5800	+1.455%	41	2,724	-41.756%
2026-03-30	6.0500	6.0500	5.5000	5.5000	-9.836%	123	2,748	-40.909%
2026-03-27	6.2100	6.5500	5.8000	6.1000	-1.613%	12	2,752	-46.721%
2026-03-26	7.5000	7.5000	6.2000	6.2000	-13.287%	14	2,743	-47.581%
2026-03-24	7.1500	7.1500	7.1500	7.1500	+2.878%	20	2,742	-54.545%
2026-03-23	7.1200	7.1200	6.7000	6.9500	-6.081%	22	2,722	-53.237%
2026-03-20	7.9000	7.9000	7.4000	7.4000	+1.370%	3	2,740	-56.081%
2026-03-19	7.2000	7.7000	7.2000	7.3000	-11.515%	41	2,739	-55.479%
2026-03-18	8.9300	8.9300	8.1800	8.2500	-10.811%	25	2,761	-60.606%
2026-03-17	9.1000	9.2500	9.1000	9.2500	+2.778%	40	2,736	-64.865%
2026-03-16	9.1000	9.1000	9.0000	9.0000	+5.882%	14	2,696	-63.889%
2026-03-13	10.1000	10.2000	8.2800	8.5000	+0.473%	127	2,695	-61.765%
2026-03-12	8.4600	8.4600	8.4600	8.4600	-3.314%	4	2,644	-61.584%
2026-03-10	9.0000	9.2500	8.7500	8.7500	-5.405%	23	2,644	-62.857%
2026-03-09	9.5500	9.7500	9.1500	9.2500	+1.648%	83	2,644	-64.865%
2026-03-06	9.2500	9.2500	8.5000	9.1000	-6.667%	205	2,594	-64.286%
2026-03-05	10.7500	10.8200	9.5500	9.7500	-14.847%	176	2,516	-66.667%
2026-03-04	11.1600	11.8400	10.8000	11.4500	+14.500%	149	2,444	-71.616%
2026-03-03	9.9700	10.0000	9.9700	10.0000	-4.762%	2	2,312	-67.500%
2026-03-02	9.6500	10.5000	9.6500	10.5000	+14.130%	10	2,314	-69.048%
2026-02-27	9.5000	9.5000	9.1000	9.2000	-3.967%	5	2,313	-64.674%
2026-02-26	9.5000	9.5800	9.0800	9.5800	-4.200%	11	2,313	-66.075%
2026-02-25	9.6000	10.0000	9.6000	10.0000	+31.579%	2	2,303	-67.500%
2026-02-24	7.5300	7.6000	7.5300	7.6000	-8.873%	3	2,303	-57.237%
2026-02-23	8.5000	8.5000	8.3400	8.3400	-7.947%	2	2,303	-61.031%
2026-02-20	10.1000	10.1000	9.0600	9.0600	-2.160%	15	2,302	-64.128%
2026-02-19	8.0000	9.2600	8.0000	9.2600	+4.045%	5	2,292	-64.903%
2026-02-18	9.4000	9.4000	8.9000	8.9000	-6.316%	10	2,290	-63.483%
2026-02-17	9.4500	9.5000	9.4500	9.5000	-11.628%	24	2,288	-65.789%
2026-02-13	10.7500	10.7500	10.7500	10.7500	+24.277%	1	2,287	-69.767%
2026-02-12	8.5000	8.7000	8.5000	8.6500	-4.945%	24	2,287	-62.428%
2026-02-11	9.5900	9.6200	9.1000	9.1000	-18.822%	14	2,267	-64.286%
2026-02-10	10.6000	11.2100	10.6000	11.2100	-0.356%	2	2,271	-71.008%
2026-02-09	10.0000	11.2500	9.8500	11.2500	-3.846%	6	2,271	-71.111%
2026-02-06	10.0000	11.7000	9.7000	11.7000	+39.286%	10	2,270	-72.222%
2026-02-05	9.0000	9.0000	8.2500	8.4000	-15.578%	161	2,268	-61.310%
2026-02-04	9.8000	10.1500	9.7000	9.9500	-4.602%	210	2,224	-67.337%
2026-02-03	10.7900	10.7900	10.0000	10.4300	-10.318%	22	2,229	-68.840%
2026-02-02	11.5100	11.9200	11.5100	11.6300	+3.839%	14	2,230	-72.055%
2026-01-30	10.8000	11.2000	10.8000	11.2000	+2.564%	10	2,230	-70.982%
2026-01-29	11.3900	11.3900	10.5100	10.9200	-22.663%	25	2,230	-70.238%
2026-01-28	15.2000	15.2000	14.1200	14.1200	-2.553%	3	2,227	-76.983%
2026-01-27	14.5000	14.5000	14.3000	14.4900	-0.412%	3	2,226	-77.571%
2026-01-26	14.5500	14.5500	14.5500	14.5500	-3.833%	5	2,225	-77.663%
2026-01-23	15.0500	15.5800	15.0500	15.1300	+0.199%	107	2,225	-78.519%
2026-01-22	14.9000	15.3000	14.8500	15.1000	-1.693%	21	2,227	-78.477%
2026-01-21	14.7000	15.5500	14.7000	15.3600	+3.087%	107	2,225	-78.841%
2026-01-20	15.2500	15.3900	14.8500	14.9000	-15.341%	104	2,225	-78.188%
2026-01-16	17.2600	17.6000	17.2600	17.6000	-1.621%	2	2,120	-81.534%
2026-01-15	18.1000	18.1000	17.8900	17.8900	-16.907%	2	2,120	-81.833%
2026-01-14	20.0000	22.5000	20.0000	21.5300	+32.901%	8	2,120	-84.905%
2026-01-13	16.2000	16.2000	16.2000	16.2000	+9.831%	4	2,118	-79.938%
2026-01-12	13.8000	14.7500	13.7200	14.7500	+6.421%	14	2,114	-77.966%
2026-01-09	13.8600	13.8600	13.8600	13.8600	-12.000%	1	2,101	-76.551%
2026-01-08	13.9500	15.7500	13.9500	15.7500	+8.322%	28	2,100	-79.365%
2026-01-07	14.5400	14.5400	14.5400	14.5400	+7.704%	1	2,103	-77.648%
2026-01-06	14.7000	14.7000	13.5000	13.5000	-10.418%	25	2,102	-75.926%
2026-01-05	14.8600	15.0700	14.3900	15.0700	+10.403%	39	2,102	-78.434%
2026-01-02	13.1500	13.6500	13.1500	13.6500	+9.200%	10	2,109	-76.190%
2025-12-31	12.8500	12.8500	12.4300	12.5000	-4.580%	14	2,109	-74.000%
2025-12-30	12.9000	13.5000	12.9000	13.1000	+1.158%	13	2,109	-75.191%
2025-12-29	13.8500	13.8500	12.9500	12.9500	+2.453%	7	2,116	-74.903%
2025-12-26	13.3500	13.3500	12.6400	12.6400	-3.290%	2	2,122	-74.288%
2025-12-23	14.7500	14.7500	13.0500	13.0700	-10.479%	4	2,122	-75.134%
2025-12-22	15.5500	15.5500	14.6000	14.6000	-1.151%	4	2,124	-77.740%
2025-12-18	16.2300	16.2300	14.7700	14.7700	-11.768%	9	2,125	-77.996%
2025-12-15	16.4000	17.3500	16.4000	16.7400	-15.455%	8	2,125	-80.585%
2025-12-11	20.3000	20.3000	19.8000	19.8000	-22.047%	20	2,129	-83.586%
2025-12-09	25.4000	25.4000	25.4000	25.4000	+8.316%	4	2,129	-87.205%
2025-12-08	23.1000	23.4500	23.1000	23.4500	+3.624%	3	2,131	-86.141%
2025-12-05	22.5000	22.6300	22.5000	22.6300	-6.488%	2	2,130	-85.639%
2025-12-03	24.5800	24.5900	24.2000	24.2000	-0.493%	19	2,129	-86.570%
2025-12-02	22.5700	24.3200	22.5700	24.3200	+32.174%	31	2,135	-86.637%
2025-12-01	18.0000	18.4000	17.2000	18.4000	-10.680%	11	2,118	-82.337%
2025-11-28	20.7000	20.7000	20.6000	20.6000	+8.421%	7	2,128	-84.223%
2025-11-26	19.7300	19.8900	19.0000	19.0000	+2.703%	6	2,128	-82.895%
2025-11-25	19.1000	19.2000	18.5000	18.5000	-9.756%	28	2,128	-82.432%
2025-11-24	18.2500	20.5000	18.2500	20.5000	+6.494%	26	2,131	-84.146%
2025-11-21	19.5000	20.7000	19.2000	19.2500	-8.246%	10	2,136	-83.117%
2025-11-20	22.2200	22.2200	20.0500	20.9800	-8.384%	20	2,136	-84.509%
2025-11-19	24.2500	24.5800	22.5000	22.9000	-14.933%	18	2,142	-85.808%
2025-11-18	25.1500	27.2300	25.1500	26.9200	+14.407%	16	2,141	-87.927%
2025-11-17	26.0000	26.0000	23.2100	23.5300	-9.674%	36	2,134	-86.188%
2025-11-14	27.0000	27.0000	25.3300	26.0500	-14.309%	10	2,163	-87.524%
2025-11-13	30.6800	30.6800	30.4000	30.4000	-2.093%	5	2,168	-89.309%
2025-11-12	31.0500	31.0500	31.0500	31.0500	-9.131%	2	2,172	-89.533%
2025-11-11	35.6900	35.8200	34.1000	34.1700	-8.880%	26	2,172	-90.489%
2025-11-10	40.8500	40.8500	36.6200	37.5000	+10.947%	9	2,170	-91.333%
2025-11-07	32.7200	33.8000	32.7200	33.8000	-7.397%	33	2,167	-90.385%
2025-11-06	40.1600	40.1600	36.5000	36.5000	-8.291%	17	2,169	-91.096%
2025-11-05	40.0000	40.0000	38.8500	39.8000	+2.182%	10	2,166	-91.834%
2025-11-04	39.2300	40.6000	38.2100	38.9500	-10.253%	41	2,173	-91.656%
2025-11-03	44.3500	44.3500	43.4000	43.4000	+0.115%	2	2,137	-92.512%
2025-10-31	43.7100	44.2200	43.3500	43.3500	+2.361%	6	2,137	-92.503%
2025-10-30	43.2700	43.2700	42.3500	42.3500	-12.192%	52	2,142	-92.326%
2025-10-29	47.9200	48.2300	47.9200	48.2300	-2.801%	7	2,143	-93.261%
2025-10-28	50.6800	51.0400	49.5900	49.6200	-5.378%	13	2,143	-93.450%
2025-10-27	53.7000	53.7000	52.4400	52.4400	+4.775%	14	2,143	-93.802%
2025-10-24	51.0500	51.0500	50.0500	50.0500	+0.100%	7	2,143	-93.506%
2025-10-23	49.6600	50.0000	49.6600	50.0000	+0.160%	2	2,143	-93.500%
2025-10-22	53.9100	53.9100	49.9200	49.9200	-12.421%	7	2,143	-93.490%
2025-10-21	52.2400	57.0000	52.2400	57.0000	+3.825%	2	2,144	-94.298%
2025-10-20	56.0000	57.8300	54.9000	54.9000	+0.642%	10	2,144	-94.080%
2025-10-17	49.2500	54.5500	49.2500	54.5500	+10.672%	8	2,149	-94.042%
2025-10-16	53.6000	53.6000	49.2900	49.2900	-7.000%	576	2,149	-93.406%
2025-10-15	55.5300	58.0500	53.0000	53.0000	-4.711%	507	1,584	-93.868%
2025-10-14	53.6700	58.3900	53.6700	55.6200	-4.433%	18	1,083	-94.157%
2025-10-13	55.0000	58.2300	53.3000	58.2000	+5.320%	20	1,084	-94.416%
2025-10-10	60.5000	60.5000	55.0200	55.2600	-9.558%	21	1,087	-94.119%
2025-10-09	59.9900	61.1400	59.9900	61.1000	-4.665%	5	1,080	-94.681%
2025-10-08	65.2000	65.2000	61.5500	64.0900	-3.435%	14	1,079	-94.929%
2025-10-07	66.0000	66.5500	66.0000	66.3700	-12.957%	3	1,076	-95.103%
2025-10-06	75.9100	76.8800	75.0400	76.2500	+5.420%	17	1,076	-95.738%
2025-10-03	75.7000	75.7000	72.3300	72.3300	+2.844%	4	1,070	-95.507%
2025-10-02	71.0000	71.0000	69.1700	70.3300	+4.425%	7	1,070	-95.379%
2025-10-01	67.0300	67.3500	67.0300	67.3500	+15.841%	5	1,064	-95.174%
2025-09-30	58.7500	58.7500	57.9200	58.1400	-3.980%	4	1,069	-94.410%
2025-09-29	60.2400	61.0500	58.5700	60.5500	+13.178%	12	1,068	-94.633%
2025-09-26	52.0000	53.5000	52.0000	53.5000	+0.469%	12	1,069	-93.925%
2025-09-25	56.0000	56.0000	50.6000	53.2500	-11.250%	25	1,063	-93.897%
2025-09-24	61.8000	64.2500	60.0000	60.0000	-2.502%	242	1,051	-94.583%
2025-09-23	62.0000	62.0000	60.9500	61.5400	-5.089%	134	932	-94.719%
2025-09-22	66.5500	66.6400	62.0000	64.8400	-5.426%	243	928	-94.988%
2025-09-19	71.0000	71.0000	67.6000	68.5600	-7.025%	4	934	-95.260%
2025-09-18	63.9700	75.5900	63.2800	73.7400	+18.173%	150	932	-95.593%
2025-09-17	63.3500	63.7000	62.4000	62.4000	-1.109%	62	817	-94.792%
2025-09-16	60.4500	63.7000	60.4500	63.1000	+2.203%	73	816	-94.849%
2025-09-15	61.0000	61.7400	59.0700	61.7400	-2.772%	192	749	-94.736%
2025-09-12	63.0500	65.0000	62.7500	63.5000	+4.115%	230	687	-94.882%
2025-09-11	62.0000	63.1200	60.9900	60.9900	-1.311%	290	602	-94.671%
2025-09-10	68.0500	68.0500	61.8000	61.8000	-1.199%	214	483	-94.741%
2025-09-09	65.0000	65.0000	62.0000	62.5500	-1.107%	21	409	-94.804%
2025-09-08	67.0500	67.0500	63.2500	63.2500	-8.200%	62	395	-94.862%
2025-09-05	67.0200	69.3400	67.0200	68.9000	+4.935%	77	387	-95.283%
2025-09-04	67.1700	67.1700	64.3800	65.6600	-5.321%	37	336	-95.050%
2025-09-03	71.4800	71.7600	68.1400	69.3500	-3.170%	58	335	-95.314%
2025-09-02	71.5500	76.0500	71.5500	71.6200	+1.387%	92	333	-95.462%
2025-08-29	70.9800	70.9800	69.7900	70.6400	-4.022%	17	334	-95.399%
2025-08-28	73.8700	73.8700	73.6000	73.6000	-3.678%	16	334	-95.584%
2025-08-27	76.4100	76.4100	76.4100	76.4100	+0.938%	1	334	-95.747%
2025-08-25	76.2000	76.2000	75.6500	75.7000	-7.739%	24	335	-95.707%
2025-08-22	71.0900	82.0500	71.0900	82.0500	+17.214%	5	336	-96.039%
2025-08-21	70.0000	70.0000	70.0000	70.0000	-6.542%	2	333	-95.357%
2025-08-20	69.5800	74.9000	65.5000	74.9000	+7.000%	30	335	-95.661%
2025-08-19	80.2900	80.2900	70.0000	70.0000	-16.716%	52	312	-95.357%
2025-08-18	84.4000	84.4000	82.5700	84.0500	-3.001%	47	335	-96.133%
2025-08-15	91.1900	91.1900	86.6500	86.6500	-4.780%	2	311	-96.249%
2025-08-14	93.4700	93.9900	88.3000	91.0000	-6.905%	24	309	-96.429%
2025-08-13	103.0000	103.0000	96.6400	97.7500	-4.167%	14	297	-96.675%
2025-08-12	104.6400	104.6400	101.5000	102.0000	-10.330%	44	295	-96.814%
2025-08-11	113.2300	115.5200	113.2300	113.7500	+8.852%	5	284	-97.143%
2025-08-08	105.2000	105.2000	104.1500	104.5000	-5.000%	8	282	-96.890%
2025-08-07	110.0000	110.0000	110.0000	110.0000	+12.245%	5	280	-97.045%
2025-08-06	99.5000	99.5000	98.0000	98.0000	0.000%	4	285	-96.684%
2025-08-05	99.0000	99.0000	98.0000	98.0000	+2.855%	2	287	-96.684%
2025-08-04	92.4000	98.1500	92.4000	95.2800	-2.277%	40	289	-96.589%
2025-08-01	97.9000	101.0000	97.5000	97.5000	-15.181%	9	289	-96.667%
2025-07-31	113.6600	114.9500	113.0000	114.9500	+5.459%	8	293	-97.173%
2025-07-29	113.7200	115.0900	109.0000	109.0000	-7.415%	22	296	-97.018%
2025-07-25	117.6900	118.3200	116.1000	117.7300	-2.702%	20	286	-97.239%
2025-07-24	118.0000	121.0000	117.7900	121.0000	+0.498%	19	289	-97.314%
2025-07-23	123.5000	123.5000	120.4000	120.4000	-10.256%	4	270	-97.301%
2025-07-21	134.1600	134.1600	134.1600	134.1600	-0.460%	2	274	-97.578%
2025-07-18	143.5800	143.5800	134.7800	134.7800	-11.591%	9	272	-97.589%
2025-07-17	153.9800	153.9800	152.4500	152.4500	-2.898%	55	277	-97.868%
2025-07-16	153.1100	157.0000	153.1100	157.0000	+2.521%	41	277	-97.930%
2025-07-15	153.1400	153.1400	153.1400	153.1400	+8.533%	3	254	-97.878%
2025-07-11	141.1000	141.1000	141.1000	141.1000	+4.751%	1	254	-97.697%
2025-07-10	131.1100	134.7000	131.1100	134.7000	+6.693%	8	254	-97.587%
2025-07-09	126.0000	126.2500	126.0000	126.2500	-0.158%	2	253	-97.426%
2025-07-08	126.4500	126.4500	126.4500	126.4500	-6.326%	1	252	-97.430%
2025-07-03	134.9900	134.9900	134.9900	134.9900	+8.951%	1	251	-97.592%
2025-07-02	121.6400	123.9000	118.9000	123.9000	-2.625%	11	251	-97.377%
2025-07-01	127.2400	127.2400	127.2400	127.2400	-2.677%	1	247	-97.446%
2025-06-30	129.4900	130.7400	129.4900	130.7400	+3.902%	3	247	-97.514%
2025-06-27	125.8300	125.8300	125.8300	125.8300	+1.969%	2	248	-97.417%
2025-06-26	123.7700	123.7800	122.8800	123.4000	+5.651%	10	247	-97.366%
2025-06-24	116.8000	116.8000	116.8000	116.8000	-1.816%	5	243	-97.217%
2025-06-20	120.1500	120.1500	118.8800	118.9600	-1.278%	26	238	-97.268%
2025-06-17	120.0700	120.5000	120.0700	120.5000	-6.299%	12	233	-97.303%
2025-06-16	132.4300	132.4300	128.6000	128.6000	+0.078%	3	244	-97.473%
2025-06-12	128.5000	128.5000	128.5000	128.5000	-3.456%	6	245	-97.471%
2025-06-11	134.5000	134.5000	132.8500	133.1000	-1.415%	4	239	-97.558%
2025-06-10	134.9400	135.0100	134.9400	135.0100	+1.987%	3	240	-97.593%
2025-06-09	132.3800	132.3800	132.3800	132.3800	-4.350%	1	239	-97.545%
2025-06-03	138.4000	138.4000	138.4000	138.4000	+7.005%	1	240	-97.652%
2025-06-02	129.1900	129.3400	128.9900	129.3400	+3.060%	20	240	-97.487%
2025-05-29	125.9300	125.9300	125.5000	125.5000	-6.315%	3	235	-97.410%
2025-05-27	136.2200	136.4900	129.8500	133.9600	-2.928%	36	236	-97.574%
2025-05-23	139.3000	139.3000	132.3500	138.0000	-9.774%	24	229	-97.645%
2025-05-22	170.0000	170.0000	152.9500	152.9500	-6.840%	7	229	-97.875%
2025-05-21	165.0700	165.0700	164.1800	164.1800	+3.186%	4	229	-98.020%
2025-05-20	159.1100	159.1100	159.1100	159.1100	-3.412%	50	229	-97.957%
2025-05-19	164.2500	164.7300	164.2500	164.7300	-7.972%	12	229	-98.027%
2025-05-14	176.4600	179.0000	176.4600	179.0000	+1.330%	5	230	-98.184%
2025-05-13	176.6500	176.6500	176.6500	176.6500	-0.870%	1	227	-98.160%
2025-05-12	175.4500	178.2000	174.0000	178.2000	-0.375%	24	228	-98.176%
2025-05-09	189.0300	189.0300	177.0000	178.8700	+1.700%	38	226	-98.183%
2025-05-08	179.6200	179.6200	175.8800	175.8800	+7.572%	29	227	-98.152%
2025-05-06	163.5000	163.5000	163.5000	163.5000	-1.357%	1	254	-98.012%
2025-05-05	158.0000	165.7500	158.0000	165.7500	-2.333%	2	255	-98.039%
2025-05-02	169.7100	169.7100	169.7100	169.7100	-3.310%	4	256	-98.085%
2025-05-01	173.9400	175.5200	173.9400	175.5200	+7.615%	11	256	-98.148%
2025-04-30	149.4800	163.1000	149.4800	163.1000	+9.928%	4	247	-98.007%
2025-04-28	149.0100	155.0100	148.3700	148.3700	+4.434%	5	246	-97.810%
2025-04-24	142.0700	142.0700	142.0700	142.0700	+1.733%	10	243	-97.712%
2025-04-22	131.0000	139.6500	131.0000	139.6500	+17.353%	5	253	-97.673%
2025-04-17	119.0000	119.0000	119.0000	119.0000	+2.076%	1	247	-97.269%
2025-04-14	116.5800	116.5800	116.5800	116.5800	+3.086%	1	247	-97.212%
2025-04-11	112.7400	113.2500	112.7400	113.0900	+37.079%	56	247	-97.126%
2025-04-09	82.5000	82.5000	82.5000	82.5000	+7.942%	5	219	-96.061%
2025-04-08	96.5000	96.5000	76.4300	76.4300	-24.476%	19	224	-95.748%
2025-04-07	101.2000	101.2000	101.2000	101.2000	-3.619%	4	221	-96.789%
2025-04-04	97.8400	105.0000	97.8400	105.0000	+5.327%	20	221	-96.905%
2025-03-31	99.6900	99.6900	99.6900	99.6900	-5.686%	1	211	-96.740%
2025-03-28	105.7000	105.7000	105.7000	105.7000	-18.898%	2	212	-96.925%
2025-03-25	130.3300	130.3300	130.3300	130.3300	+4.264%	1	213	-97.506%
2025-03-24	125.0000	125.0000	125.0000	125.0000	+14.837%	1	214	-97.400%
2025-03-21	112.8500	112.8500	108.8500	108.8500	-1.045%	8	214	-97.014%
2025-03-20	110.0000	110.0000	110.0000	110.0000	0.000%	4	218	-97.045%
2025-03-19	110.0000	110.0000	110.0000	110.0000	+7.212%	1	214	-97.045%
2025-03-18	102.6000	102.6000	102.6000	102.6000	-0.917%	1	214	-96.832%
2025-03-17	106.4000	107.7500	103.5500	103.5500	-1.325%	9	214	-96.861%
2025-03-14	104.9400	104.9400	104.9400	104.9400	+17.055%	2	210	-96.903%
2025-03-12	87.5100	92.0000	87.5100	89.6500	+0.730%	7	210	-96.375%
2025-03-11	85.0000	89.0000	79.1000	89.0000	+7.944%	9	213	-96.348%
2025-03-10	99.3500	99.3500	79.5000	82.4500	-27.357%	46	210	-96.058%
2025-03-07	113.0000	117.5000	112.0000	113.5000	+0.265%	28	224	-97.137%
2025-03-06	121.4500	121.4500	113.2000	113.2000	-7.289%	27	248	-97.129%
2025-03-05	101.0200	122.1000	101.0200	122.1000	+16.286%	7	248	-97.338%
2025-03-04	82.0000	110.8000	79.9200	105.0000	+24.143%	42	250	-96.905%
2025-03-03	105.0000	105.9000	84.5800	84.5800	+1.659%	12	235	-96.157%
2025-02-28	75.4500	83.2000	75.4500	83.2000	+7.842%	70	232	-96.094%
2025-02-27	86.0000	86.0000	75.6300	77.1500	-3.562%	49	222	-95.787%
2025-02-26	78.2700	84.2700	78.0000	80.0000	+0.946%	22	192	-95.938%
2025-02-25	87.1500	87.1500	74.3000	79.2500	-18.926%	23	174	-95.899%
2025-02-24	103.0000	103.0000	94.5000	97.7500	-6.816%	6	167	-96.675%
2025-02-21	115.1500	115.1800	104.9000	104.9000	-8.424%	26	169	-96.902%
2025-02-20	114.5500	114.5500	114.5500	114.5500	+0.482%	10	168	-97.163%
2025-02-19	121.1300	122.0000	114.0000	114.0000	-5.142%	36	158	-97.149%
2025-02-18	115.0500	125.4100	115.0500	120.1800	-8.119%	80	143	-97.296%
2025-02-14	118.2000	130.8000	117.3000	130.8000	+11.557%	12	145	-97.515%
2025-02-13	114.0000	117.2500	114.0000	117.2500	+2.268%	2	145	-97.228%
2025-02-12	111.9900	118.0000	111.9900	114.6500	+1.568%	10	144	-97.165%
2025-02-11	116.0700	116.0700	112.7500	112.8800	-10.106%	8	142	-97.121%
2025-02-10	126.1700	126.1700	125.5700	125.5700	+2.506%	2	139	-97.412%
2025-02-06	122.9000	122.9000	122.5000	122.5000	-8.746%	2	139	-97.347%
2025-02-05	134.2400	134.2400	134.2400	134.2400	-2.675%	1	137	-97.579%
2025-02-04	137.9300	137.9300	137.9300	137.9300	+3.318%	1	137	-97.644%
2025-02-03	116.9500	133.5000	116.9500	133.5000	+3.009%	10	136	-97.566%
2025-01-31	142.0000	142.0000	129.6000	129.6000	-8.150%	22	130	-97.492%
2025-01-30	141.1000	141.1000	141.1000	141.1000	+2.760%	1	130	-97.697%
2025-01-29	134.7100	138.0000	133.5100	137.3100	-5.733%	45	129	-97.633%
2025-01-27	139.4300	145.6600	129.0000	145.6600	0.000%	89	89	-97.769%