Dark

MSTR20270617P50
MSTR Jun 17 2027 50.00 Put (MSTR270617P00050000)
option OPRA

EOD

Aug 20, 2026

4.45-13.592%(-0.70)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5300	4.5300	4.4500	4.4500	-13.592%	40	7,233	0.000%
2026-08-19	5.3500	5.3500	4.8800	5.1500	-4.982%	9	7,197	-13.592%
2026-08-17	5.6700	5.6700	5.4200	5.4200	-6.552%	11	7,203	-17.897%
2026-08-14	5.8500	5.8500	5.5200	5.8000	+3.387%	10	7,202	-23.276%
2026-08-13	5.5700	5.6500	5.5700	5.6100	-2.435%	3	7,198	-20.677%
2026-08-12	5.6500	5.7500	5.6000	5.7500	-0.347%	394	7,197	-22.609%
2026-08-10	5.7600	5.8500	5.7600	5.7700	-0.517%	8	7,196	-22.877%
2026-08-07	5.8000	5.8000	5.5000	5.8000	-8.661%	49	7,198	-23.276%
2026-08-06	6.4200	6.4200	6.3000	6.3500	+4.098%	111	7,192	-29.921%
2026-08-05	6.4000	6.5500	6.1000	6.1000	-6.154%	31	7,191	-27.049%
2026-08-04	6.7800	6.7800	6.5000	6.5000	-4.832%	56	7,196	-31.538%
2026-08-03	6.8900	6.8900	6.7300	6.8300	-2.845%	5	7,236	-34.846%
2026-07-31	7.5500	7.5500	7.0300	7.0300	+1.151%	21	7,239	-36.700%
2026-07-28	7.4300	7.4500	6.9500	6.9500	-9.740%	6	7,223	-35.971%
2026-07-27	7.7000	7.7000	7.7000	7.7000	-4.110%	5	7,222	-42.208%
2026-07-24	8.0300	8.0300	8.0300	8.0300	+8.221%	1	7,227	-44.583%
2026-07-22	7.4200	7.4200	7.4200	7.4200	+4.507%	1	7,227	-40.027%
2026-07-21	7.2000	7.3000	7.1000	7.1000	-8.505%	5	7,227	-37.324%
2026-07-20	7.7600	7.7600	7.7600	7.7600	-3.242%	1	7,228	-42.655%
2026-07-17	8.4700	8.4700	7.9900	8.0200	-3.606%	131	7,227	-44.514%
2026-07-16	8.5000	8.6000	8.3200	8.3200	+4.654%	7	7,215	-46.514%
2026-07-15	7.9500	7.9500	7.9500	7.9500	-4.217%	7	7,214	-44.025%
2026-07-14	8.3100	8.3100	8.3000	8.3000	-6.215%	51	7,207	-46.386%
2026-07-13	8.4000	8.8500	8.4000	8.8500	-0.225%	16	7,208	-49.718%
2026-07-10	8.3600	8.8700	8.3600	8.8700	-1.444%	15	7,197	-49.831%
2026-07-09	9.0000	9.0000	8.7500	9.0000	-3.226%	5	7,186	-50.556%
2026-07-08	9.4000	9.4000	9.1500	9.3000	+6.286%	3,413	7,187	-52.151%
2026-07-07	8.8500	8.8500	8.7500	8.7500	0.000%	4	7,752	-49.143%
2026-07-06	8.7500	8.7500	8.7500	8.7500	-5.405%	1	7,752	-49.143%
2026-07-01	10.0000	10.0000	9.0000	9.2500	-11.143%	111	7,753	-51.892%
2026-06-30	10.6000	10.7000	10.4100	10.4100	+14.396%	478	7,783	-57.253%
2026-06-29	11.2000	11.5000	9.1000	9.1000	-24.167%	359	8,048	-51.099%
2026-06-26	11.0000	12.1000	10.4000	12.0000	+14.286%	445	8,282	-62.917%
2026-06-25	9.6200	10.8000	9.6200	10.5000	+17.318%	55	8,039	-57.619%
2026-06-24	7.6500	9.1000	7.6500	8.9500	+24.306%	121	8,028	-50.279%
2026-06-23	7.0600	7.2000	7.0600	7.2000	+5.882%	17	8,031	-38.194%
2026-06-22	6.6400	6.8000	6.2500	6.8000	-5.028%	14	8,028	-34.559%
2026-06-18	6.2500	7.2200	6.2500	7.1600	+23.024%	27	8,046	-37.849%
2026-06-17	5.9000	5.9000	5.8100	5.8200	+4.488%	3	8,046	-23.540%
2026-06-15	5.4000	5.6000	5.4000	5.5700	-11.727%	5	8,046	-20.108%
2026-06-12	6.3000	6.3500	6.2500	6.3100	-5.255%	43	8,041	-29.477%
2026-06-11	6.6600	6.6600	6.6600	6.6600	-5.263%	1	8,026	-33.183%
2026-06-10	7.1500	7.1500	7.0300	7.0300	-0.986%	410	8,025	-36.700%
2026-06-09	6.8700	7.2000	6.8000	7.1000	+7.089%	43	8,035	-37.324%
2026-06-08	6.7000	6.7900	6.6300	6.6300	-10.405%	15	8,035	-32.881%
2026-06-05	7.0000	7.4000	7.0000	7.4000	+19.548%	103	8,033	-39.865%
2026-06-04	6.4800	6.4800	6.1900	6.1900	+1.977%	10	7,934	-28.110%
2026-06-02	5.4100	6.0700	5.4100	6.0700	+35.189%	3	7,925	-26.689%
2026-05-28	4.4900	4.4900	4.4900	4.4900	+6.905%	1	7,926	-0.891%
2026-05-27	3.8500	4.2000	3.8500	4.2000	0.000%	4	7,926	+5.952%
2026-05-26	3.9700	4.2000	3.9700	4.2000	+2.190%	64	7,924	+5.952%
2026-05-22	4.1100	4.1100	4.1100	4.1100	+2.750%	11	7,889	+8.273%
2026-05-19	4.1500	4.1500	4.0000	4.0000	0.000%	20	7,889	+11.250%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+8.992%	1	7,879	+11.250%
2026-05-15	3.6700	3.6700	3.6700	3.6700	+0.548%	5	7,879	+21.253%
2026-05-14	3.6500	3.6700	3.5600	3.6500	0.000%	49	7,873	+21.918%
2026-05-13	3.6500	3.6500	3.6500	3.6500	-3.183%	3	7,836	+21.918%
2026-05-06	3.7700	3.7700	3.7700	3.7700	-2.078%	1	7,836	+18.037%
2026-05-05	3.8500	3.8500	3.8500	3.8500	-12.301%	1	7,835	+15.584%
2026-04-30	4.3000	4.3900	4.3000	4.3900	-7.188%	37	7,835	+1.367%
2026-04-29	4.6500	4.7500	4.6500	4.7300	+2.826%	68	7,800	-5.920%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+9.785%	2	7,767	-3.261%
2026-04-23	4.1900	4.1900	4.1900	4.1900	+0.964%	1	7,767	+6.205%
2026-04-22	4.1500	4.1500	4.1500	4.1500	-8.590%	1	7,765	+7.229%
2026-04-21	4.5400	4.5400	4.5400	4.5400	+0.889%	1	7,764	-1.982%
2026-04-17	3.7500	4.5000	3.7500	4.5000	-11.765%	6	7,764	-1.111%
2026-04-16	5.2000	5.2000	5.1000	5.1000	-5.556%	3	7,765	-12.745%
2026-04-15	5.4000	5.4000	5.4000	5.4000	-11.909%	1	7,762	-17.593%
2026-04-10	6.2000	6.2000	6.1300	6.1300	-2.389%	15	7,762	-27.406%
2026-04-09	6.2600	6.2800	6.2600	6.2800	-13.973%	2	7,747	-29.140%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+12.308%	1	7,747	-39.041%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-3.988%	1	7,747	-31.538%
2026-03-20	6.8100	6.8100	6.7700	6.7700	+12.833%	2	7,748	-34.269%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+0.840%	1	7,748	-25.833%
2026-03-17	6.3000	6.3000	5.9500	5.9500	-7.031%	137	7,749	-25.210%
2026-03-16	6.5100	6.5100	6.4000	6.4000	+2.564%	3	7,682	-30.469%
2026-03-13	6.2400	6.2400	6.2400	6.2400	-11.489%	1	7,682	-28.686%
2026-03-12	7.0000	7.0500	7.0000	7.0500	+2.174%	2	7,682	-36.879%
2026-03-11	6.9300	6.9800	6.9000	6.9000	-1.429%	120	7,682	-35.507%
2026-03-05	7.0000	7.0000	7.0000	7.0000	+2.639%	15	7,623	-36.429%
2026-03-04	6.9500	6.9500	6.8200	6.8200	-18.810%	4	7,638	-34.751%
2026-03-03	8.4000	8.4000	8.4000	8.4000	-7.182%	2	7,637	-47.024%
2026-02-24	9.0500	9.0500	9.0500	9.0500	+1.117%	1	7,635	-50.829%
2026-02-23	8.9500	8.9500	8.9500	8.9500	+8.092%	1	7,634	-50.279%
2026-02-20	8.6000	8.6000	8.2800	8.2800	-4.828%	2	7,635	-46.256%
2026-02-18	8.7000	8.7000	8.7000	8.7000	+0.578%	2	7,636	-48.851%
2026-02-13	8.6500	8.6500	8.6500	8.6500	-5.464%	1	7,636	-48.555%
2026-02-11	8.8000	9.1500	8.8000	9.1500	+10.241%	7	7,636	-51.366%
2026-02-09	9.2500	9.2500	8.3000	8.3000	-9.290%	101	7,630	-46.386%
2026-02-06	10.0000	10.2000	9.1500	9.1500	-22.785%	5	7,670	-51.366%
2026-02-05	9.9500	11.8500	9.9500	11.8500	+40.403%	151	7,672	-62.447%
2026-02-04	8.4400	8.4400	8.4400	8.4400	+30.247%	1	7,789	-47.275%
2026-02-02	6.4800	6.4800	6.4800	6.4800	-0.308%	200	7,789	-31.327%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-3.704%	1	7,620	-31.538%
2026-01-29	6.5000	6.7500	6.5000	6.7500	+18.421%	4	7,619	-34.074%
2026-01-27	5.6500	5.7500	5.6500	5.7000	+0.885%	165	7,619	-21.930%
2026-01-26	5.6000	5.6500	5.6000	5.6500	-0.353%	108	7,658	-21.239%
2026-01-15	5.6700	5.6700	5.6700	5.6700	+0.354%	85	7,760	-21.517%
2026-01-14	5.4500	5.6500	5.4500	5.6500	-3.087%	23	7,703	-21.239%
2026-01-13	5.8300	5.8300	5.8300	5.8300	-6.720%	1	7,723	-23.671%
2026-01-08	6.3800	6.3800	6.2500	6.2500	-4.580%	6	7,723	-28.800%
2026-01-05	6.5200	6.5500	6.5200	6.5500	-3.676%	48	7,748	-32.061%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-9.934%	2	7,748	-34.559%
2025-12-15	7.5500	7.5500	7.5500	7.5500	+7.857%	1	7,746	-41.060%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+1.010%	15	7,746	-36.429%
2025-12-10	6.9300	6.9300	6.9300	6.9300	-3.347%	3	7,761	-35.786%
2025-12-08	7.1700	7.1700	7.1700	7.1700	-0.417%	2	7,758	-37.936%
2025-12-04	7.2000	7.2000	7.2000	7.2000	-0.826%	1	7,758	-38.194%
2025-12-03	7.2600	7.2600	7.2600	7.2600	-3.714%	3,100	7,757	-38.705%
2025-12-02	7.5400	7.5400	7.5400	7.5400	-12.326%	10	8,862	-40.981%
2025-12-01	8.3400	8.6000	8.3400	8.6000	+16.216%	11	8,852	-48.256%
2025-11-28	7.4000	7.4000	7.4000	7.4000	-6.683%	1	8,863	-39.865%
2025-11-26	7.9300	7.9300	7.9300	7.9300	-0.252%	1	8,863	-43.884%
2025-11-24	8.0200	8.0200	7.9500	7.9500	-3.986%	17	8,863	-44.025%
2025-11-21	7.8000	8.4000	7.7700	8.2800	+4.810%	22	8,848	-46.256%
2025-11-20	7.1000	7.9000	7.1000	7.9000	+3.675%	21	8,856	-43.671%
2025-11-19	6.4300	7.6200	6.3900	7.6200	+12.059%	206	8,852	-41.601%
2025-11-17	6.4000	6.8000	6.4000	6.8000	+15.254%	22	8,864	-34.559%
2025-11-13	5.7500	5.9000	5.7500	5.9000	+4.425%	2	8,866	-24.576%
2025-11-10	5.6500	5.6500	5.6500	5.6500	-0.877%	1	8,866	-21.239%
2025-11-07	5.6000	5.7000	5.6000	5.7000	+9.615%	2	8,866	-21.930%
2025-11-06	5.0000	5.2000	5.0000	5.2000	+9.474%	2	8,867	-14.423%
2025-11-05	4.7500	4.7500	4.7500	4.7500	+13.095%	2	8,867	-6.316%
2025-10-31	4.2000	4.2000	4.2000	4.2000	-4.545%	1	8,867	+5.952%
2025-10-21	4.4000	4.4000	4.4000	4.4000	-9.278%	1	8,866	+1.136%
2025-10-16	4.8500	4.8500	4.8500	4.8500	+11.751%	1	8,865	-8.247%
2025-10-10	4.3400	4.3400	4.3400	4.3400	+17.297%	1	8,864	+2.535%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-13.551%	3	8,865	+20.270%
2025-09-26	4.2800	4.2800	4.2800	4.2800	+1.905%	2	8,865	+3.972%
2025-09-25	4.3000	4.5000	4.2000	4.2000	+7.692%	8	8,863	+5.952%
2025-09-24	3.9000	3.9000	3.9000	3.9000	-2.256%	1	8,863	+14.103%
2025-09-19	3.9600	3.9900	3.9600	3.9900	+3.636%	16	8,862	+11.529%
2025-09-18	3.8500	3.8700	3.8000	3.8500	-6.553%	5	8,862	+15.584%
2025-09-16	4.1200	4.1200	4.1200	4.1200	-1.905%	2	8,863	+8.010%
2025-09-15	4.2000	4.2000	4.2000	4.2000	0.000%	1	8,861	+5.952%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-3.448%	1	8,862	+5.952%
2025-09-09	4.3500	4.3500	4.3500	4.3500	+2.353%	1	8,863	+2.299%
2025-09-08	4.2500	4.2500	4.2500	4.2500	+1.190%	2	8,864	+4.706%
2025-09-03	4.5000	4.5000	4.2000	4.2000	-4.545%	3	8,864	+5.952%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+5.263%	1	8,863	+1.136%
2025-08-19	4.1200	4.1900	4.1100	4.1800	+2.703%	12	8,862	+6.459%
2025-08-15	4.1500	4.1500	4.0700	4.0700	+1.244%	4	8,862	+9.337%
2025-08-14	3.9500	4.2000	3.9500	4.0200	-4.286%	14	8,862	+10.697%
2025-08-13	4.2000	4.2000	4.0000	4.2000	+1.205%	22	8,862	+5.952%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-4.598%	1	8,862	+7.229%
2025-08-11	4.3500	4.3500	4.3500	4.3500	+4.067%	5	8,862	+2.299%
2025-08-04	4.1800	4.1800	4.1800	4.1800	+3.210%	1	8,863	+6.459%
2025-07-29	3.9500	4.3000	3.8900	4.0500	+6.579%	15	8,863	+9.877%
2025-07-28	3.8000	3.8000	3.8000	3.8000	0.000%	20	8,863	+17.105%
2025-07-25	3.8500	3.8500	3.8000	3.8000	+4.396%	4	8,843	+17.105%
2025-07-24	3.6400	3.6400	3.6400	3.6400	-4.211%	1	8,844	+22.253%
2025-07-23	3.8000	3.8000	3.8000	3.8000	-1.299%	4	8,844	+17.105%
2025-07-21	3.8500	3.8500	3.8400	3.8500	-3.750%	40	8,848	+15.584%
2025-07-18	4.0000	4.2500	4.0000	4.0000	+2.564%	8	8,808	+11.250%
2025-07-17	4.2000	4.2500	3.9000	3.9000	-3.704%	4	8,811	+14.103%
2025-07-16	4.0600	4.1400	4.0100	4.0500	-7.955%	8	8,807	+9.877%
2025-07-14	4.4000	4.4000	4.4000	4.4000	+2.326%	10	8,803	+1.136%
2025-07-11	4.7000	4.7000	4.3000	4.3000	-6.318%	70	8,793	+3.488%
2025-07-10	4.5900	4.5900	4.5900	4.5900	-4.375%	1	8,753	-3.050%
2025-07-09	4.5200	5.0500	4.5200	4.8000	-4.000%	116	8,753	-7.292%
2025-07-08	5.1500	5.1500	4.9500	5.0000	-0.794%	17	8,638	-11.000%
2025-07-07	5.1500	5.1500	4.8900	5.0400	-0.198%	17	8,622	-11.706%
2025-07-03	5.0500	5.0500	5.0500	5.0500	+1.000%	1	8,606	-11.881%
2025-07-02	5.4500	5.4800	5.0000	5.0000	-5.660%	13	8,606	-11.000%
2025-07-01	5.4000	5.4000	5.3000	5.3000	+7.071%	2	8,605	-16.038%
2025-06-30	5.3000	5.3500	4.9500	4.9500	-9.506%	507	8,605	-10.101%
2025-06-27	5.3000	5.4700	5.3000	5.4700	+3.208%	252	8,299	-18.647%
2025-06-26	5.3000	5.4100	5.3000	5.3000	0.000%	456	8,208	-16.038%
2025-06-25	5.4000	5.4000	5.3000	5.3000	-2.752%	54	7,835	-16.038%
2025-06-24	5.5000	5.6000	5.4500	5.4500	-0.909%	1,378	7,816	-18.349%
2025-06-23	5.5000	5.6700	5.5000	5.5000	-9.836%	457	6,895	-19.091%
2025-06-20	6.1000	6.1000	6.1000	6.1000	+5.172%	2	6,627	-27.049%
2025-06-17	5.5000	5.8000	5.5000	5.8000	+2.655%	68	6,627	-23.276%
2025-06-06	5.6500	5.6500	5.6500	5.6500	-1.051%	20	6,569	-21.239%
2025-06-05	5.9700	5.9700	5.5000	5.7100	-3.220%	29	6,569	-22.067%
2025-06-03	5.7000	5.9000	5.7000	5.9000	0.000%	214	6,567	-24.576%
2025-06-02	5.9500	5.9500	5.8800	5.9000	-1.667%	10	6,361	-24.576%
2025-05-30	6.0000	6.0000	6.0000	6.0000	+1.695%	2	6,358	-25.833%
2025-05-29	5.8000	5.9000	5.8000	5.9000	-0.840%	2	6,358	-24.576%
2025-05-27	6.0000	6.0000	5.9500	5.9500	+4.386%	23	6,357	-25.210%
2025-05-23	5.8500	6.2000	5.7000	5.7000	+0.885%	12	6,356	-21.930%
2025-05-22	5.6000	5.8000	5.6000	5.6500	-4.237%	103	6,356	-21.239%
2025-05-21	5.2500	5.9000	5.2500	5.9000	+0.170%	8	6,256	-24.576%
2025-05-20	5.8000	5.9900	5.6000	5.8900	-5.000%	78	6,250	-24.448%
2025-05-19	6.4000	6.4000	5.8000	6.2000	+0.813%	223	6,176	-28.226%
2025-05-16	6.6000	6.6000	6.1500	6.1500	-8.209%	98	6,119	-27.642%
2025-05-15	6.8500	6.8500	6.6500	6.7000	0.000%	29	6,075	-33.582%
2025-05-14	7.1000	7.1000	6.5000	6.7000	-7.586%	242	6,054	-33.582%
2025-05-13	7.3500	7.4000	7.2000	7.2500	-2.027%	118	5,816	-38.621%
2025-05-12	7.6000	7.6000	7.3000	7.4000	0.000%	118	5,700	-39.865%
2025-05-09	7.4000	7.4000	7.4000	7.4000	0.000%	4	5,585	-39.865%
2025-05-08	7.6000	7.6800	7.3500	7.4000	-4.393%	28	5,585	-39.865%
2025-05-06	7.7400	7.7400	7.7400	7.7400	+3.200%	10	5,560	-42.506%
2025-05-02	7.5000	7.5000	7.5000	7.5000	-5.660%	2	5,550	-40.667%
2025-04-30	8.4500	8.4500	7.9500	7.9500	-4.790%	2	5,550	-44.025%
2025-04-25	9.0000	9.0500	8.0500	8.3500	-4.023%	14	5,550	-46.707%
2025-04-24	5.2000	8.9500	5.2000	8.7000	-1.695%	76	5,550	-48.851%
2025-04-23	9.3000	9.3000	8.7500	8.8500	-5.851%	56	5,500	-49.718%
2025-04-22	7.4500	9.4500	7.4500	9.4000	+0.535%	101	5,495	-52.660%
2025-04-21	9.6000	9.6000	9.3500	9.3500	-3.608%	3	5,495	-52.406%
2025-04-17	9.4000	10.6000	9.4000	9.7000	0.000%	326	5,280	-54.124%
2025-04-11	9.0000	9.7000	9.0000	9.7000	+7.778%	4	5,280	-54.124%
2025-04-10	9.0000	9.0000	9.0000	9.0000	0.000%	2	5,278	-50.556%
2025-04-09	10.1000	11.1000	9.0000	9.0000	-18.182%	1,348	5,279	-50.556%
2025-04-08	9.0000	11.0000	8.9500	11.0000	+23.596%	17	3,965	-59.545%
2025-04-07	8.9000	8.9000	8.9000	8.9000	+2.299%	1	3,970	-50.000%
2025-04-04	8.5000	8.7000	8.2500	8.7000	+7.407%	44	3,970	-48.851%
2025-04-03	7.9900	8.1000	7.9900	8.1000	0.000%	2	3,949	-45.062%
2025-03-31	8.1000	8.1000	8.1000	8.1000	+1.250%	1	3,948	-45.062%
2025-03-28	7.9500	8.0000	7.9500	8.0000	+2.433%	8	3,948	-44.375%
2025-03-27	7.8100	7.8100	7.8100	7.8100	+4.133%	10	3,950	-43.022%
2025-03-25	7.5000	7.7000	7.5000	7.5000	-5.660%	57	3,950	-40.667%
2025-03-24	7.7000	7.9500	7.5000	7.9500	0.000%	285	3,944	-44.025%
2025-03-21	7.6000	7.9500	7.6000	7.9500	-2.454%	204	3,713	-44.025%
2025-03-19	8.0000	8.1500	8.0000	8.1500	-1.212%	4	3,655	-45.399%
2025-03-18	8.0200	8.4500	8.0200	8.2500	+5.096%	56	3,655	-46.061%
2025-03-17	7.8500	7.8500	7.8500	7.8500	+3.289%	1	3,640	-43.312%
2025-03-14	7.0600	7.6000	7.0600	7.6000	-4.403%	4	3,641	-41.447%
2025-03-12	8.2500	8.2500	7.9500	7.9500	-3.636%	2	3,643	-44.025%
2025-03-11	8.2500	8.2500	8.2500	8.2500	-15.385%	1	3,643	-46.061%
2025-03-10	8.8000	9.7500	8.2500	9.7500	+16.071%	523	3,642	-54.359%
2025-03-07	8.4000	8.4000	8.4000	8.4000	+11.258%	20	3,121	-47.024%
2025-03-06	7.5500	7.5500	7.5500	7.5500	-5.625%	1	3,111	-41.060%
2025-03-05	8.0000	8.0000	8.0000	8.0000	0.000%	5	3,111	-44.375%
2025-03-04	9.0000	9.0000	8.0000	8.0000	-11.111%	7	3,106	-44.375%
2025-03-03	8.5000	9.0000	8.5000	9.0000	+14.068%	11	3,099	-50.556%
2025-02-28	8.1500	8.5500	7.8300	7.8900	-3.780%	58	3,088	-43.599%
2025-02-27	7.7000	8.2000	6.7500	8.2000	+6.494%	83	3,060	-45.732%
2025-02-26	7.3000	7.9500	7.0000	7.7000	+6.944%	180	2,983	-42.208%
2025-02-25	6.8200	8.0000	6.7000	7.2000	+13.386%	338	2,803	-38.194%
2025-02-24	6.4000	6.4000	6.3500	6.3500	+2.419%	21	2,498	-29.921%
2025-02-21	6.3000	6.3500	6.1000	6.2000	+0.813%	278	2,497	-28.226%
2025-02-20	6.0000	6.2500	5.9500	6.1500	0.000%	1,930	2,407	-27.642%
2025-02-19	5.5000	6.3700	5.5000	6.1500	+35.165%	457	503	-27.642%
2025-02-18	4.1000	4.5500	4.1000	4.5500	-29.457%	10	55	-2.198%
2025-02-14	3.5200	6.4500	3.1600	6.4500	+30.303%	8	44	-31.008%
2025-02-12	5.6200	5.6200	4.9500	4.9500	+5.319%	7	44	-10.101%
2025-02-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	37	-5.319%
2025-02-10	5.0000	5.0000	5.0000	5.0000	-5.660%	3	37	-11.000%
2025-02-07	5.4000	5.4000	5.3000	5.3000	+6.000%	6	34	-16.038%
2025-02-06	5.0000	5.0000	5.0000	5.0000	-4.762%	1	31	-11.000%
2025-02-03	5.2500	5.2500	5.2500	5.2500	-8.217%	1	30	-15.238%
2025-01-31	5.2800	5.7200	5.2800	5.7200	-12.000%	4	27	-22.203%
2025-01-30	6.5000	6.5000	6.5000	6.5000	+4.000%	2	27	-31.538%
2025-01-29	6.2500	6.2500	6.2500	6.2500	+2.459%	2	25	-28.800%
2025-01-28	6.1000	6.1000	6.1000	6.1000	-12.857%	22	23	-27.049%
2025-01-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-36.429%