Dark

MSTR20271217C300
MSTR Dec 17 2027 300.00 Call (MSTR271217C00300000)
option OPRA

EOD

Aug 20, 2026

14.90+29.565%(+3.40)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.1500	15.3000	14.1500	14.9000	+29.565%	396	1,514	0.000%
2026-08-19	9.5500	12.8500	9.4500	11.5000	+32.488%	57	1,139	+29.565%
2026-08-18	9.0700	9.0700	8.6800	8.6800	-9.015%	4	1,128	+71.659%
2026-08-17	9.2500	9.8000	8.9000	9.5400	+6.000%	137	1,126	+56.184%
2026-08-14	9.1000	9.1500	8.6000	9.0000	-2.703%	26	1,124	+65.556%
2026-08-13	9.3000	9.3000	8.9000	9.2500	+2.778%	11	1,120	+61.081%
2026-08-12	9.5000	9.5000	9.0000	9.0000	-6.250%	3	1,114	+65.556%
2026-08-11	9.6000	9.6000	9.6000	9.6000	-2.538%	1	1,111	+55.208%
2026-08-10	9.9500	9.9500	9.8500	9.8500	+4.233%	2	1,111	+51.269%
2026-08-07	10.8000	10.8000	9.4500	9.4500	-5.500%	2	1,110	+57.672%
2026-08-06	10.0000	10.0000	10.0000	10.0000	-3.101%	10	1,109	+49.000%
2026-08-05	10.0000	10.3200	9.9500	10.3200	-0.193%	6	1,099	+44.380%
2026-08-04	9.8000	10.3500	9.8000	10.3400	+3.194%	3	1,102	+44.101%
2026-08-03	9.4000	10.0400	9.4000	10.0200	+2.245%	4	1,101	+48.703%
2026-07-31	10.0000	10.0000	9.3000	9.8000	-11.950%	16	1,097	+52.041%
2026-07-30	11.0500	11.1300	11.0500	11.1300	+1.644%	6	1,089	+33.872%
2026-07-29	10.8100	10.9500	10.5000	10.9500	+3.302%	13	1,083	+36.073%
2026-07-28	11.9000	11.9000	10.5500	10.6000	-10.549%	10	1,072	+40.566%
2026-07-27	11.6700	11.8500	11.6700	11.8500	+5.146%	12	1,067	+25.738%
2026-07-24	11.0000	12.1500	10.7500	11.2700	-4.653%	26	1,066	+32.209%
2026-07-23	12.0000	12.0000	11.1500	11.8200	-9.633%	46	1,083	+26.058%
2026-07-22	13.0800	13.0800	13.0800	13.0800	-8.977%	1	1,071	+13.914%
2026-07-21	14.1000	14.3700	14.1000	14.3700	+10.538%	26	1,071	+3.688%
2026-07-20	12.7000	13.0000	12.7000	13.0000	+7.438%	13	1,071	+14.615%
2026-07-17	11.4000	12.1000	11.4000	12.1000	-4.574%	3	1,061	+23.140%
2026-07-16	12.6800	12.6800	12.6800	12.6800	-4.302%	1	1,059	+17.508%
2026-07-14	12.8300	13.2500	12.8300	13.2500	+6.000%	29	1,059	+12.453%
2026-07-13	13.0500	13.0500	12.4600	12.5000	-7.407%	5	1,055	+19.200%
2026-07-10	14.9000	14.9000	13.5000	13.5000	-5.594%	2	1,052	+10.370%
2026-07-09	14.0000	14.3000	14.0000	14.3000	+10.000%	33	1,052	+4.196%
2026-07-08	13.8000	13.8000	13.0000	13.0000	-21.212%	11	1,023	+14.615%
2026-07-07	15.1500	16.7800	15.1500	16.5000	+9.055%	4	1,027	-9.697%
2026-07-06	14.5600	15.1300	14.5600	15.1300	-5.437%	4	1,024	-1.520%
2026-07-02	16.9800	16.9800	15.1000	16.0000	+3.226%	12	1,010	-6.875%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+23.802%	10	1,010	-3.871%
2026-06-30	12.9700	12.9700	11.7500	12.5200	-8.009%	8	1,000	+19.010%
2026-06-29	12.3500	13.8700	12.2400	13.6100	+5.750%	146	1,004	+9.478%
2026-06-26	12.4200	12.8700	12.0000	12.8700	-1.000%	27	933	+15.773%
2026-06-25	13.0000	13.8500	12.4000	13.0000	-8.451%	32	937	+14.615%
2026-06-24	15.0000	15.3100	13.6500	14.2000	-11.801%	52	925	+4.930%
2026-06-23	16.5000	16.5000	15.6200	16.1000	-2.719%	23	906	-7.453%
2026-06-22	19.7500	20.0000	16.5500	16.5500	-9.265%	8	901	-9.970%
2026-06-18	19.5800	19.5800	18.2400	18.2400	-15.123%	23	831	-18.311%
2026-06-17	21.6200	22.3000	21.0000	21.4900	-4.063%	110	831	-30.665%
2026-06-16	22.7500	22.7500	22.4000	22.4000	-9.128%	8	831	-33.482%
2026-06-15	25.5000	26.2000	24.6500	24.6500	+11.236%	10	837	-39.554%
2026-06-12	22.5000	22.5000	22.1600	22.1600	+16.632%	13	841	-32.762%
2026-06-11	19.0000	19.0000	19.0000	19.0000	-7.090%	2	830	-21.579%
2026-06-10	21.3800	22.5000	20.4500	20.4500	-3.991%	162	828	-27.139%
2026-06-09	23.9000	23.9000	20.8000	21.3000	-14.113%	99	964	-30.047%
2026-06-08	24.8600	24.8700	24.8000	24.8000	+7.920%	5	996	-39.919%
2026-06-05	23.7200	24.0000	21.6900	22.9800	-4.963%	114	993	-35.161%
2026-06-04	24.0000	25.6000	24.0000	24.1800	-3.086%	17	908	-38.379%
2026-06-03	32.0700	32.0700	24.8500	24.9500	-9.273%	76	895	-40.281%
2026-06-02	28.0000	28.0000	25.9800	27.5000	-15.385%	67	915	-45.818%
2026-06-01	29.9800	32.5000	29.9800	32.5000	+4.737%	4	897	-54.154%
2026-05-28	28.0500	31.5000	27.5100	31.0300	-1.147%	27	895	-51.982%
2026-05-27	30.9600	32.3500	30.9600	31.3900	-12.073%	7	902	-52.533%
2026-05-26	36.2500	37.5000	35.7000	35.7000	+3.689%	4	898	-58.263%
2026-05-22	34.6700	35.7000	33.7000	34.4300	-4.228%	25	899	-56.724%
2026-05-21	35.7000	35.9500	35.6500	35.9500	-1.776%	5	890	-58.554%
2026-05-20	36.4900	37.1100	36.4900	36.6000	-0.435%	63	890	-59.290%
2026-05-19	37.4200	37.4200	35.4800	36.7600	+0.712%	11	851	-59.467%
2026-05-18	37.0000	38.5000	35.2000	36.5000	-15.116%	113	851	-59.178%
2026-05-15	43.0000	43.0000	41.1000	43.0000	-15.686%	18	851	-65.349%
2026-05-14	44.9000	51.0000	43.0000	51.0000	+22.892%	32	839	-70.784%
2026-05-13	42.0000	42.0000	41.5000	41.5000	-6.867%	9	814	-64.096%
2026-05-12	48.0300	48.0300	44.5600	44.5600	-12.318%	3	814	-66.562%
2026-05-11	45.5000	50.8200	45.5000	50.8200	+15.895%	2	814	-70.681%
2026-05-08	43.8500	43.8500	43.8500	43.8500	+4.405%	1	817	-66.021%
2026-05-07	44.0000	44.0000	41.8000	42.0000	-8.197%	13	816	-64.524%
2026-05-06	45.9500	47.5000	45.7500	45.7500	-2.244%	6	805	-67.432%
2026-05-05	48.6500	49.0000	46.8000	46.8000	-0.468%	15	801	-68.162%
2026-05-04	43.7000	47.0200	43.7000	47.0200	+8.868%	17	796	-68.311%
2026-05-01	39.0200	43.2200	39.0200	43.1900	+17.524%	36	825	-65.501%
2026-04-30	34.0000	36.7500	34.0000	36.7500	+11.027%	13	825	-59.456%
2026-04-29	35.0000	35.0000	33.1000	33.1000	-7.075%	10	832	-54.985%
2026-04-28	36.7200	36.8000	35.0000	35.6200	-9.364%	6	825	-58.170%
2026-04-27	42.7000	42.7000	39.3000	39.3000	-5.415%	35	825	-62.087%
2026-04-24	39.5000	41.5500	39.5000	41.5500	+0.120%	20	801	-64.140%
2026-04-23	41.5000	41.5000	41.5000	41.5000	-7.511%	5	790	-64.096%
2026-04-22	43.0000	45.2000	43.0000	44.8700	+18.861%	8	790	-66.793%
2026-04-21	39.2900	41.0500	37.6900	37.7500	-5.625%	24	769	-60.530%
2026-04-20	36.0000	40.0000	35.7000	40.0000	+6.129%	12	769	-62.750%
2026-04-17	35.0000	40.9200	34.9500	37.6900	+34.607%	43	762	-60.467%
2026-04-16	26.7000	28.0000	26.7000	28.0000	+13.867%	4	748	-46.786%
2026-04-15	24.6400	24.6400	24.2500	24.5900	-3.303%	9	744	-39.406%
2026-04-14	26.0000	26.0000	24.2500	25.4300	+13.022%	124	739	-41.408%
2026-04-13	22.3300	22.5000	22.0500	22.5000	+4.651%	27	770	-33.778%
2026-04-10	21.5000	21.5000	21.5000	21.5000	-7.923%	1	754	-30.698%
2026-04-08	23.3300	23.3500	23.3300	23.3500	+11.138%	2	753	-36.188%
2026-04-07	21.1500	21.1500	21.0100	21.0100	-0.896%	3	753	-29.081%
2026-04-06	21.0000	22.2500	21.0000	21.2000	+0.236%	8	753	-29.717%
2026-04-01	21.2800	21.3000	21.1500	21.1500	+3.423%	7	755	-29.551%
2026-03-31	20.5000	20.5000	20.4500	20.4500	-1.683%	2	750	-27.139%
2026-03-30	22.5000	22.5000	20.8000	20.8000	-7.143%	21	749	-28.365%
2026-03-27	23.0000	23.0000	22.0000	22.4000	-8.720%	5	740	-33.482%
2026-03-26	25.0000	25.0000	24.5400	24.5400	-5.615%	3	737	-39.283%
2026-03-25	28.7000	28.7000	26.0000	26.0000	-4.236%	5	737	-42.692%
2026-03-23	27.2900	27.2900	27.1500	27.1500	+2.453%	6	734	-45.120%
2026-03-20	26.5000	26.5000	26.5000	26.5000	+0.265%	29	733	-43.774%
2026-03-19	26.4300	26.4300	26.4300	26.4300	-8.862%	1	713	-43.625%
2026-03-18	29.8000	29.8000	29.0000	29.0000	-9.629%	40	713	-48.621%
2026-03-17	32.3700	32.3700	31.5000	32.0900	+6.967%	4	676	-53.568%
2026-03-16	31.7500	31.7500	30.0000	30.0000	+4.895%	71	676	-50.333%
2026-03-13	31.9000	31.9000	28.6000	28.6000	+2.143%	18	617	-47.902%
2026-03-12	28.0000	28.0000	28.0000	28.0000	-6.667%	2	610	-46.786%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-1.639%	11	608	-50.333%
2026-03-09	31.5000	32.8000	29.8400	30.5000	+5.245%	41	597	-51.148%
2026-03-06	30.1000	30.1800	28.9800	28.9800	-7.115%	30	568	-48.585%
2026-03-05	34.2300	34.2300	31.2000	31.2000	-12.113%	17	572	-52.244%
2026-03-04	33.9500	36.6100	33.9500	35.5000	+12.878%	183	569	-58.028%
2026-03-03	31.6200	31.6200	31.3300	31.4500	+1.060%	100	546	-52.623%
2026-03-02	30.0000	31.1200	30.0000	31.1200	+9.655%	11	546	-52.121%
2026-02-27	28.2000	29.0700	28.2000	28.3800	-10.867%	4	555	-47.498%
2026-02-25	31.0000	32.0000	31.0000	31.8400	+17.926%	53	556	-53.204%
2026-02-24	25.0000	27.0000	25.0000	27.0000	+1.887%	22	556	-44.815%
2026-02-23	31.0800	31.0800	26.5000	26.5000	-0.749%	4	561	-43.774%
2026-02-19	25.6800	26.7000	25.1000	26.7000	-8.874%	12	562	-44.195%
2026-02-18	29.3000	29.3000	29.3000	29.3000	-8.438%	1	572	-49.147%
2026-02-13	28.3900	32.0000	28.3900	32.0000	-3.030%	28	559	-53.438%
2026-02-10	33.0000	33.0000	33.0000	33.0000	-2.941%	5	559	-54.848%
2026-02-09	31.9600	34.0000	31.3100	34.0000	+2.410%	68	559	-56.176%
2026-02-06	28.8500	33.5000	28.4500	33.2000	+37.931%	349	594	-55.120%
2026-02-05	25.0000	25.7000	24.0700	24.0700	-15.246%	55	569	-38.097%
2026-02-04	28.0000	28.4500	27.5000	28.4000	-2.170%	10	520	-47.535%
2026-02-03	31.4100	31.4100	27.5800	29.0300	-15.806%	13	518	-48.674%
2026-02-02	36.0000	36.0000	33.5000	34.4800	+0.233%	4	517	-56.787%
2026-01-30	34.4000	34.4000	34.4000	34.4000	+6.502%	10	516	-56.686%
2026-01-29	36.8900	36.8900	32.2500	32.3000	-19.048%	12	516	-53.870%
2026-01-28	42.0500	42.0500	39.8500	39.9000	-2.943%	5	514	-62.657%
2026-01-26	41.0900	41.1400	41.0900	41.1100	-2.119%	3	514	-63.756%
2026-01-22	42.0000	42.0000	42.0000	42.0000	-1.754%	1	514	-64.524%
2026-01-21	42.0000	42.7500	38.1500	42.7500	+3.037%	10	513	-65.146%
2026-01-20	41.4500	41.5000	41.1900	41.4900	-13.110%	10	510	-64.088%
2026-01-16	47.1700	47.7500	47.1700	47.7500	-4.595%	6	504	-68.796%
2026-01-15	48.0000	50.0500	48.0000	50.0500	-4.757%	2	504	-70.230%
2026-01-14	50.3000	54.9000	50.3000	52.5500	+19.595%	35	505	-71.646%
2026-01-13	43.9400	43.9400	43.9400	43.9400	+7.987%	1	530	-66.090%
2026-01-12	40.0000	40.6900	39.9500	40.6900	+2.494%	22	531	-63.382%
2026-01-09	40.0000	40.0000	39.7000	39.7000	-8.420%	3	511	-62.469%
2026-01-08	42.8500	43.3500	42.8500	43.3500	+5.680%	3	510	-65.629%
2026-01-07	41.0200	41.0200	41.0200	41.0200	-0.750%	1	508	-63.676%
2026-01-06	41.3300	41.3300	41.3300	41.3300	-2.293%	1	508	-63.949%
2026-01-05	43.4000	43.4000	42.3000	42.3000	+8.462%	3	508	-64.775%
2026-01-02	39.0000	39.0000	39.0000	39.0000	+7.438%	1	506	-61.795%
2025-12-31	37.2500	37.2500	36.2500	36.3000	-4.474%	39	509	-58.953%
2025-12-30	37.3300	38.5000	37.2100	38.0000	+2.703%	8	509	-60.789%
2025-12-29	40.1500	40.2600	37.0000	37.0000	-4.393%	15	505	-59.730%
2025-12-26	38.7000	38.7000	38.7000	38.7000	-0.103%	1	516	-61.499%
2025-12-24	38.5000	38.7400	38.5000	38.7400	-0.155%	12	507	-61.538%
2025-12-23	40.2800	40.2800	38.3900	38.8000	-7.663%	40	507	-61.598%
2025-12-22	44.1000	44.1000	42.0200	42.0200	-2.956%	12	489	-64.541%
2025-12-19	43.3000	43.3000	43.3000	43.3000	+1.476%	3	498	-65.589%
2025-12-18	43.4900	44.0000	41.5000	42.6700	+0.708%	16	500	-65.081%
2025-12-17	46.8700	46.8700	42.3700	42.3700	-2.977%	59	485	-64.834%
2025-12-16	46.0500	46.0500	43.6700	43.6700	-2.435%	3	462	-65.880%
2025-12-15	45.0300	45.0300	44.7600	44.7600	-16.258%	7	463	-66.711%
2025-12-12	52.8500	53.4500	52.8500	53.4500	+6.157%	2	466	-72.123%
2025-12-11	52.4000	52.4000	50.3000	50.3500	-11.667%	8	468	-70.407%
2025-12-10	57.4500	59.3000	57.0000	57.0000	-9.163%	14	462	-73.860%
2025-12-09	64.3000	64.3000	62.7500	62.7500	+11.160%	6	473	-76.255%
2025-12-08	57.5700	57.5700	56.4500	56.4500	+2.917%	3	475	-73.605%
2025-12-05	55.2900	57.3300	54.8500	54.8500	-3.620%	5	474	-72.835%
2025-12-03	60.0000	60.3500	56.9100	56.9100	+1.625%	70	473	-73.818%
2025-12-02	56.3800	59.0700	56.0000	56.0000	+15.464%	26	426	-73.393%
2025-12-01	47.3900	48.5000	44.1300	48.5000	-15.269%	61	402	-69.278%
2025-11-28	55.8200	57.2400	55.8200	57.2400	+8.000%	4	377	-73.969%
2025-11-26	51.0000	53.2400	49.4200	53.0000	+9.845%	6	376	-71.887%
2025-11-25	50.0000	50.3600	48.2500	48.2500	-1.026%	5	376	-69.119%
2025-11-21	48.9200	50.5600	48.7500	48.7500	-7.143%	5	378	-69.436%
2025-11-20	56.4000	56.4000	51.0000	52.5000	-5.694%	7	375	-71.619%
2025-11-19	59.6300	59.6300	53.8000	55.6700	-16.848%	11	378	-73.235%
2025-11-18	64.4500	66.9500	64.4500	66.9500	+16.577%	33	379	-77.745%
2025-11-17	62.2500	62.2500	56.5000	57.4300	-6.542%	15	369	-74.055%
2025-11-14	60.0000	66.4100	60.0000	61.4500	-6.795%	80	373	-75.753%
2025-11-13	73.4000	76.2000	65.9300	65.9300	-11.325%	10	395	-77.400%
2025-11-12	75.0000	75.0000	72.7500	74.3500	-10.303%	3	395	-79.960%
2025-11-11	81.5000	82.8900	81.5000	82.8900	-1.310%	3	394	-82.024%
2025-11-10	86.5700	86.5700	81.9000	83.9900	-2.018%	17	394	-82.260%
2025-11-07	80.0000	86.2200	77.8000	85.7200	+4.575%	37	399	-82.618%
2025-11-06	86.9700	86.9700	81.9700	81.9700	-6.608%	37	389	-81.823%
2025-11-05	86.7500	87.8000	86.7500	87.7700	+2.058%	10	384	-83.024%
2025-11-04	90.3000	90.6500	86.0000	86.0000	-11.221%	29	389	-82.674%
2025-11-03	95.8000	96.9700	95.8000	96.8700	-4.843%	14	419	-84.619%
2025-10-31	97.0000	101.8000	97.0000	101.8000	+11.868%	3	419	-85.363%
2025-10-30	107.0000	107.0000	91.0000	91.0000	-14.674%	24	419	-83.626%
2025-10-29	106.5900	106.6500	105.5000	106.6500	-5.894%	20	421	-86.029%
2025-10-28	115.1200	115.1200	113.3300	113.3300	-0.282%	2	421	-86.853%
2025-10-27	116.1500	117.3500	113.6500	113.6500	+2.369%	16	408	-86.890%
2025-10-24	113.3600	113.3600	111.0200	111.0200	+0.927%	2	408	-86.579%
2025-10-23	112.2000	112.2000	110.0000	110.0000	+1.748%	2	407	-86.455%
2025-10-22	110.7900	110.7900	106.1000	108.1100	-11.167%	3	407	-86.218%
2025-10-21	117.6500	122.3000	117.6500	121.7000	+2.260%	18	410	-87.757%
2025-10-20	122.8700	122.8700	119.0100	119.0100	+3.173%	14	408	-87.480%
2025-10-17	109.9900	115.5000	109.9900	115.3500	+6.569%	4	395	-87.083%
2025-10-16	119.0500	119.0500	108.0000	108.2400	-6.633%	65	394	-86.234%
2025-10-15	117.0000	117.0000	115.8000	115.9300	-3.392%	5	394	-87.147%
2025-10-14	117.9800	122.8500	117.9800	120.0000	-4.535%	15	390	-87.583%
2025-10-13	119.8800	125.7000	119.8800	125.7000	+1.265%	5	389	-88.146%
2025-10-10	130.4700	131.6500	120.0000	124.1300	-4.110%	11	385	-87.996%
2025-10-09	133.4600	134.2400	129.4500	129.4500	-5.889%	4	382	-88.490%
2025-10-08	136.0000	137.5500	131.5500	137.5500	+0.843%	14	380	-89.168%
2025-10-07	154.5000	154.5000	136.4000	136.4000	-14.214%	10	391	-89.076%
2025-10-06	162.4000	162.4000	155.0500	159.0000	+6.568%	8	391	-90.629%
2025-10-03	151.2100	157.1700	148.0000	149.2000	-2.087%	14	393	-90.013%
2025-10-02	147.0500	152.3800	146.0000	152.3800	+9.863%	15	398	-90.222%
2025-10-01	138.7000	138.7000	138.7000	138.7000	+6.939%	1	405	-89.257%
2025-09-30	126.5000	129.7000	126.5000	129.7000	-3.324%	2	406	-88.512%
2025-09-29	133.4400	135.2500	130.7000	134.1600	+9.967%	6	406	-88.894%
2025-09-26	113.6000	122.0000	113.6000	122.0000	+1.751%	10	406	-87.787%
2025-09-25	126.3900	126.3900	113.8800	119.9000	-9.850%	65	403	-87.573%
2025-09-24	139.4200	139.4200	133.0000	133.0000	-0.672%	6	375	-88.797%
2025-09-23	142.0000	142.0000	133.9000	133.9000	-5.116%	5	376	-88.872%
2025-09-22	141.8200	141.8200	139.0000	141.1200	-1.590%	7	374	-89.442%
2025-09-19	149.1500	149.1500	143.4000	143.4000	-5.515%	17	372	-89.609%
2025-09-18	151.7700	151.7700	151.7700	151.7700	+10.491%	2	358	-90.183%
2025-09-17	139.8000	139.8000	137.3600	137.3600	+1.373%	4	358	-89.153%
2025-09-16	133.6100	135.5000	133.6100	135.5000	+2.072%	3	357	-89.004%
2025-09-15	136.4400	136.4400	129.5500	132.7500	-5.043%	25	357	-88.776%
2025-09-12	137.0500	139.8000	137.0500	139.8000	+4.853%	16	361	-89.342%
2025-09-11	132.9400	135.9000	132.9400	133.3300	-0.500%	11	352	-88.825%
2025-09-10	144.4000	144.4000	134.0000	134.0000	-1.760%	15	344	-88.881%
2025-09-09	136.7600	136.7600	134.5200	136.4000	-1.195%	25	338	-89.076%
2025-09-08	134.8000	140.4900	134.8000	138.0500	-2.939%	47	317	-89.207%
2025-09-05	133.7200	142.9000	133.6500	142.2300	+3.712%	42	312	-89.524%
2025-09-04	134.8700	137.8500	132.3000	137.1400	-2.078%	22	295	-89.135%
2025-09-03	143.0000	143.0000	140.0500	140.0500	-4.566%	4	290	-89.361%
2025-09-02	145.0000	149.0000	145.0000	146.7500	-0.068%	3	290	-89.847%
2025-08-29	145.7000	146.8500	142.9500	146.8500	-0.441%	47	287	-89.854%
2025-08-28	148.0000	148.0000	146.0000	147.5000	-2.640%	3	287	-89.898%
2025-08-27	152.8900	154.0000	151.5000	151.5000	-2.189%	4	284	-90.165%
2025-08-26	152.8500	155.1200	152.8500	154.8900	+1.901%	14	282	-90.380%
2025-08-25	150.0000	156.0000	150.0000	152.0000	-6.260%	27	270	-90.197%
2025-08-22	146.0000	162.1500	143.1000	162.1500	+11.252%	18	267	-90.811%
2025-08-21	148.0000	148.0000	144.8700	145.7500	-2.606%	4	265	-89.777%
2025-08-20	142.5600	150.0000	140.2800	149.6500	+2.381%	40	269	-90.043%
2025-08-19	150.2000	150.4000	145.0000	146.1700	-11.439%	183	235	-89.806%
2025-08-18	165.0000	165.0500	165.0000	165.0500	-4.069%	2	397	-90.972%
2025-08-15	172.0000	172.0500	166.0000	172.0500	-1.686%	20	395	-91.340%
2025-08-14	181.0000	181.0000	170.0000	175.0000	-9.072%	296	386	-91.486%
2025-08-12	197.4500	197.4500	192.4600	192.4600	-7.759%	4	315	-92.258%
2025-08-11	207.5000	208.6500	203.7800	208.6500	+6.302%	6	311	-92.859%
2025-08-08	197.1800	197.4500	196.2800	196.2800	-2.202%	5	309	-92.409%
2025-08-07	195.0000	200.7800	195.0000	200.7000	+10.142%	6	305	-92.576%
2025-08-05	182.2200	182.2200	182.2200	182.2200	-3.867%	3	302	-91.823%
2025-08-04	178.6100	189.5500	178.6100	189.5500	+6.072%	3	299	-92.139%
2025-08-01	184.0000	184.4500	177.8500	178.7000	-14.087%	112	297	-91.662%
2025-07-31	205.2500	208.0000	205.2500	208.0000	+1.811%	4	192	-92.837%
2025-07-30	200.0000	204.6000	200.0000	204.3000	+1.642%	6	189	-92.707%
2025-07-29	198.0600	201.0000	198.0600	201.0000	-3.643%	3	185	-92.587%
2025-07-28	214.5000	214.5000	208.6000	208.6000	+0.231%	11	183	-92.857%
2025-07-25	208.1200	208.1200	208.1200	208.1200	-4.829%	2	182	-92.841%
2025-07-24	212.5100	218.7500	212.5000	218.6800	+1.735%	12	182	-93.186%
2025-07-23	216.9500	217.4300	214.9500	214.9500	-4.505%	5	181	-93.068%
2025-07-22	234.5900	234.5900	225.0900	225.0900	-5.025%	2	180	-93.380%
2025-07-21	234.4000	237.0000	231.5000	237.0000	-5.143%	5	179	-93.713%
2025-07-18	249.8500	249.8500	249.8500	249.8500	-2.077%	1	174	-94.036%
2025-07-17	255.0000	257.2000	254.9100	255.1500	+0.039%	7	173	-94.160%
2025-07-16	255.0000	262.7500	255.0000	255.0500	+2.980%	56	175	-94.158%
2025-07-15	252.3000	252.3000	247.6700	247.6700	-1.011%	26	219	-93.984%
2025-07-14	259.0500	259.0500	250.2000	250.2000	+4.559%	5	242	-94.045%
2025-07-11	239.2900	239.2900	239.2900	239.2900	+5.923%	3	239	-93.773%
2025-07-10	225.9100	225.9100	225.9100	225.9100	+2.120%	1	239	-93.404%
2025-07-09	218.1500	221.3100	216.1500	221.2200	+3.859%	27	239	-93.265%
2025-07-08	214.1500	214.1500	208.6300	213.0000	-0.211%	35	242	-93.005%
2025-07-07	215.0000	215.0000	213.4500	213.4500	+5.148%	5	258	-93.019%
2025-07-02	203.0000	203.0000	203.0000	203.0000	+2.401%	1	254	-92.660%
2025-07-01	213.6000	213.6000	198.2400	198.2400	-5.510%	6	253	-92.484%
2025-06-30	209.8000	209.8000	209.8000	209.8000	+1.968%	1	247	-92.898%
2025-06-27	205.9500	205.9500	205.7500	205.7500	+1.856%	2	248	-92.758%
2025-06-26	205.7000	205.7000	202.0000	202.0000	-0.532%	4	247	-92.624%
2025-06-25	203.3500	203.3500	203.0800	203.0800	+6.047%	4	246	-92.663%
2025-06-23	192.5300	192.7200	189.8000	191.5000	-2.545%	12	242	-92.219%
2025-06-20	196.5000	196.5000	196.5000	196.5000	-0.632%	2	247	-92.417%
2025-06-18	198.0000	198.0000	197.7500	197.7500	-2.210%	2	245	-92.465%
2025-06-17	202.2200	202.2200	202.2200	202.2200	-2.309%	1	245	-92.632%
2025-06-16	208.9500	208.9500	204.9000	207.0000	+0.339%	36	245	-92.802%
2025-06-13	206.3000	206.3000	206.3000	206.3000	-1.743%	4	223	-92.778%
2025-06-12	209.9600	209.9600	209.9600	209.9600	-0.578%	2	223	-92.903%
2025-06-11	218.6500	219.4000	211.0700	211.1800	-2.164%	56	223	-92.944%
2025-06-10	217.3200	217.3200	215.8500	215.8500	+3.824%	3	171	-93.097%
2025-06-09	207.9000	207.9000	207.9000	207.9000	+1.489%	1	171	-92.833%
2025-06-06	202.7200	204.8500	202.7200	204.8500	-0.190%	42	172	-92.726%
2025-06-05	207.0500	210.0000	203.5000	205.2400	-3.051%	7	171	-92.740%
2025-06-04	211.7000	211.7000	211.7000	211.7000	-2.577%	1	168	-92.962%
2025-06-03	211.0000	217.3000	211.0000	217.3000	+7.044%	32	168	-93.143%
2025-06-02	203.1500	204.0000	202.0000	203.0000	-0.976%	12	198	-92.660%
2025-05-30	198.4100	205.0000	195.4400	205.0000	+2.372%	92	198	-92.732%
2025-05-29	202.9500	202.9500	200.2500	200.2500	+2.168%	2	159	-92.559%
2025-05-28	198.4000	198.4000	196.0000	196.0000	-5.245%	3	161	-92.398%
2025-05-27	206.8500	206.8500	206.8500	206.8500	+0.902%	5	162	-92.797%
2025-05-23	217.6200	217.6200	205.0000	205.0000	-18.000%	18	171	-92.732%
2025-05-22	250.0000	250.0000	250.0000	250.0000	+10.816%	7	171	-94.040%
2025-05-21	240.0000	240.0000	225.6000	225.6000	-6.371%	5	169	-93.395%
2025-05-20	242.8600	243.8800	240.9500	240.9500	-0.504%	4	168	-93.816%
2025-05-19	250.0000	250.0000	242.1700	242.1700	+2.584%	3	168	-93.847%
2025-05-15	241.7000	245.3000	235.9500	236.0700	-7.202%	25	166	-93.688%
2025-05-13	254.3900	254.3900	254.3900	254.3900	+1.512%	1	150	-94.143%
2025-05-12	247.7000	250.6000	247.7000	250.6000	-1.474%	3	151	-94.054%
2025-05-08	250.5000	260.0000	249.0000	254.3500	+7.407%	5	150	-94.142%
2025-05-07	236.8100	236.8100	236.8100	236.8100	+0.775%	1	149	-93.708%
2025-05-06	234.9900	234.9900	234.9900	234.9900	-0.546%	3	149	-93.659%
2025-05-05	229.0000	237.5700	224.3000	236.2800	-1.229%	54	152	-93.694%
2025-05-02	239.2200	239.2200	239.2200	239.2200	-0.520%	6	138	-93.771%
2025-05-01	243.7500	243.7500	240.4700	240.4700	+7.185%	4	135	-93.804%
2025-04-30	225.0000	232.0000	224.3500	224.3500	+4.044%	12	138	-93.359%
2025-04-28	215.6300	215.6300	215.6300	215.6300	-2.747%	5	149	-93.090%
2025-04-25	212.3100	225.1000	212.3100	221.7200	+8.156%	68	154	-93.280%
2025-04-24	205.0000	205.0000	205.0000	205.0000	-1.773%	5	144	-92.732%
2025-04-23	200.9000	208.7000	200.9000	208.7000	+5.298%	6	130	-92.861%
2025-04-22	196.0400	202.0000	196.0400	198.2000	+13.257%	7	135	-92.482%
2025-04-21	181.2200	182.4000	175.0000	175.0000	-2.344%	7	134	-91.486%
2025-04-17	175.0000	179.2000	175.0000	179.2000	+2.429%	12	136	-91.685%
2025-04-16	177.7700	179.0000	171.9700	174.9500	+0.258%	19	136	-91.483%
2025-04-15	170.5600	174.5000	170.5600	174.5000	+7.088%	6	138	-91.461%
2025-04-11	151.8300	165.0000	150.0100	162.9500	+10.064%	38	142	-90.856%
2025-04-10	147.9500	152.5000	139.9000	148.0500	-8.152%	45	130	-89.936%
2025-04-09	130.0200	161.1900	128.3300	161.1900	+23.612%	29	109	-90.756%
2025-04-08	149.9200	149.9200	130.4000	130.4000	-3.814%	2	87	-88.574%
2025-04-07	128.4400	135.5700	128.4400	135.5700	-12.411%	2	87	-89.009%
2025-04-04	142.9700	158.2100	141.4700	154.7800	+10.715%	42	87	-90.373%
2025-04-03	155.0000	155.0000	139.8000	139.8000	-14.207%	10	72	-89.342%
2025-04-01	152.7800	162.9500	152.7800	162.9500	+6.657%	4	68	-90.856%
2025-03-31	142.7000	152.7800	142.7000	152.7800	-4.285%	8	67	-90.247%
2025-03-28	172.9500	172.9500	159.6200	159.6200	-10.326%	8	60	-90.665%
2025-03-26	178.0000	178.0000	178.0000	178.0000	-6.093%	2	61	-91.629%
2025-03-24	175.5000	189.5500	175.5000	189.5500	+18.469%	4	63	-92.139%
2025-03-21	165.0000	165.0000	160.0000	160.0000	-3.748%	10	64	-90.688%
2025-03-20	165.0500	166.2300	165.0500	166.2300	+4.063%	2	63	-91.037%
2025-03-19	159.7400	159.7400	159.7400	159.7400	+3.727%	1	62	-90.672%
2025-03-18	155.7400	156.5400	154.0000	154.0000	-4.609%	9	61	-90.325%
2025-03-17	159.5300	161.4400	159.3500	161.4400	+2.177%	11	53	-90.771%
2025-03-14	156.4000	162.2000	151.5000	158.0000	+15.963%	20	45	-90.570%
2025-03-13	132.0000	136.2500	132.0000	136.2500	+0.926%	9	33	-89.064%
2025-03-12	130.0000	135.0000	130.0000	135.0000	-0.735%	3	33	-88.963%
2025-03-11	119.8700	138.0000	119.8700	136.0000	+13.598%	7	34	-89.044%
2025-03-10	140.7500	140.7500	119.7200	119.7200	-28.525%	23	34	-87.554%
2025-03-07	180.0000	180.0000	155.1000	167.5000	-2.673%	42	27	-91.104%
2025-03-06	171.7500	178.0000	164.6400	172.1000	+4.051%	14	3	-91.342%
2025-03-05	152.5400	165.4000	152.5400	165.4000	0.000%	5	3	-90.992%