Dark

MSTR20271217C400
MSTR Dec 17 2027 400.00 Call (MSTR271217C00400000)
option OPRA

EOD

Aug 20, 2026

9.90+20.732%(+1.70)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.0000	10.0800	8.9600	9.9000	+20.732%	363	2,864	0.000%
2026-08-19	7.8000	8.4000	7.8000	8.2000	+33.768%	288	3,226	+20.732%
2026-08-18	6.1500	6.1500	6.0500	6.1300	-1.920%	8	3,514	+61.501%
2026-08-17	6.0000	6.2500	5.8700	6.2500	+11.607%	126	3,515	+58.400%
2026-08-14	6.0000	6.0200	5.6000	5.6000	-7.438%	121	3,395	+76.786%
2026-08-13	6.5000	6.5000	5.9400	6.0500	+0.833%	226	3,287	+63.636%
2026-08-12	6.0200	6.0200	6.0000	6.0000	-2.121%	3	3,167	+65.000%
2026-08-11	6.3000	6.6000	6.1000	6.1300	-7.121%	16	3,169	+61.501%
2026-08-10	6.4900	6.7500	6.4900	6.6000	-2.222%	106	3,168	+50.000%
2026-08-07	7.4000	7.5000	6.7500	6.7500	+3.846%	66	3,062	+46.667%
2026-08-06	6.5000	6.5000	6.5000	6.5000	-4.271%	55	3,099	+52.308%
2026-08-05	7.2500	7.2500	6.5000	6.7900	+5.599%	54	3,044	+45.803%
2026-08-04	6.3000	6.4300	6.3000	6.4300	-1.077%	7	2,991	+53.966%
2026-08-03	6.5000	6.5500	6.5000	6.5000	-6.205%	143	2,992	+52.308%
2026-07-31	7.0000	7.0000	6.0300	6.9300	-4.414%	225	2,852	+42.857%
2026-07-30	7.0000	7.5000	7.0000	7.2500	0.000%	38	2,669	+36.552%
2026-07-29	7.4500	7.4500	7.2500	7.2500	-3.333%	12	2,647	+36.552%
2026-07-28	7.9500	7.9500	7.4000	7.5000	-7.975%	55	2,637	+32.000%
2026-07-27	8.0500	8.1500	7.8000	8.1500	+5.570%	161	2,486	+21.472%
2026-07-24	7.8000	8.0000	7.2500	7.7200	-3.500%	519	2,334	+28.238%
2026-07-23	8.0000	9.0000	7.9900	8.0000	-13.886%	228	1,836	+23.750%
2026-07-22	9.0000	9.2900	9.0000	9.2900	-4.718%	15	1,632	+6.566%
2026-07-21	9.7500	9.7500	9.7500	9.7500	+6.094%	1	1,617	+1.538%
2026-07-17	8.4000	9.1900	8.3000	9.1900	-3.971%	6	1,616	+7.726%
2026-07-15	10.0000	10.0000	9.5700	9.5700	+6.333%	2	1,610	+3.448%
2026-07-14	9.0000	9.0000	9.0000	9.0000	+2.857%	10	1,608	+10.000%
2026-07-13	9.0000	9.0000	8.7500	8.7500	-8.854%	16	1,598	+13.143%
2026-07-10	10.0000	10.0000	9.6000	9.6000	-4.000%	12	1,593	+3.125%
2026-07-09	10.1000	10.3000	10.0000	10.0000	-0.990%	14	1,581	-1.000%
2026-07-08	9.4500	10.1000	9.4500	10.1000	-15.833%	7	1,591	-1.980%
2026-07-07	10.9200	12.0000	10.9200	12.0000	+5.541%	3	1,586	-17.500%
2026-07-06	10.0500	11.7800	10.0500	11.3700	+5.278%	6	1,584	-12.929%
2026-07-02	11.6500	12.3100	10.8000	10.8000	-0.735%	45	1,608	-8.333%
2026-07-01	9.3600	10.8800	9.3600	10.8800	+20.889%	31	1,608	-9.007%
2026-06-30	9.0000	9.0000	8.3500	9.0000	-12.195%	29	1,637	+10.000%
2026-06-29	9.0000	10.2500	8.7500	10.2500	+13.889%	47	1,616	-3.415%
2026-06-26	9.5700	9.5700	9.0000	9.0000	-4.762%	28	1,576	+10.000%
2026-06-25	9.7400	10.5000	9.2000	9.4500	-19.915%	113	1,555	+4.762%
2026-06-24	10.5000	11.8000	9.9500	11.8000	+2.609%	68	1,614	-16.102%
2026-06-23	11.7000	11.7100	11.5000	11.5000	-4.167%	36	1,562	-13.913%
2026-06-22	14.5000	14.5000	12.0000	12.0000	-6.977%	41	1,533	-17.500%
2026-06-18	14.0000	14.0500	12.9000	12.9000	-11.644%	109	1,432	-23.256%
2026-06-17	15.7500	15.7500	14.6000	14.6000	-10.976%	46	1,432	-32.192%
2026-06-16	17.5000	17.5000	16.3900	16.4000	-12.627%	54	1,432	-39.634%
2026-06-15	19.0000	19.2500	18.0000	18.7700	+16.801%	172	1,434	-47.256%
2026-06-12	14.9000	17.0000	14.9000	16.0700	+7.636%	60	1,593	-38.395%
2026-06-11	14.6500	15.3000	13.9000	14.9300	-0.467%	60	1,594	-33.691%
2026-06-10	16.4000	16.4000	15.0000	15.0000	-3.226%	30	1,545	-34.000%
2026-06-09	17.0000	17.0500	14.3500	15.5000	-16.216%	81	1,521	-36.129%
2026-06-08	18.7100	18.7100	18.3200	18.5000	+15.625%	34	1,474	-46.486%
2026-06-05	17.2100	17.7500	16.0000	16.0000	-14.667%	123	1,505	-38.125%
2026-06-04	18.0000	20.0000	17.3500	18.7500	+4.167%	93	1,441	-47.200%
2026-06-03	18.5000	19.3000	18.0000	18.0000	-5.263%	50	1,380	-45.000%
2026-06-02	20.0000	20.3500	19.0000	19.0000	-17.391%	47	1,360	-47.895%
2026-06-01	21.2400	23.0000	21.0000	23.0000	-4.167%	53	1,334	-56.957%
2026-05-29	21.0000	24.0000	21.0000	24.0000	+9.091%	12	1,335	-58.750%
2026-05-28	20.9200	22.0000	20.0000	22.0000	-2.309%	32	1,345	-55.000%
2026-05-27	23.0000	23.0000	22.5200	22.5200	-8.082%	22	1,346	-56.039%
2026-05-26	25.0000	26.5800	24.1500	24.5000	0.000%	70	1,344	-59.592%
2026-05-22	23.0000	24.5000	23.0000	24.5000	-2.000%	3	1,387	-59.592%
2026-05-21	25.0000	26.7500	25.0000	25.0000	-3.846%	41	1,386	-60.400%
2026-05-20	25.6500	27.8500	25.6500	26.0000	-1.328%	18	1,386	-61.923%
2026-05-19	26.8200	26.8200	26.3500	26.3500	-2.154%	3	1,343	-62.429%
2026-05-18	28.0000	28.0000	25.5000	26.9300	-10.233%	76	1,343	-63.238%
2026-05-15	30.2400	31.0000	30.0000	30.0000	-14.286%	16	1,343	-67.000%
2026-05-14	30.1700	35.0000	29.2500	35.0000	+15.512%	97	1,282	-71.714%
2026-05-13	30.0000	31.0000	30.0000	30.3000	-2.415%	52	1,289	-67.327%
2026-05-12	34.4200	37.0000	31.0000	31.0500	-16.823%	134	1,289	-68.116%
2026-05-11	33.4300	37.7300	33.0000	37.3300	+12.609%	73	1,289	-73.480%
2026-05-08	31.0000	33.1500	31.0000	33.1500	+11.804%	27	1,231	-70.136%
2026-05-07	31.0000	31.0000	29.0000	29.6500	-8.572%	41	1,210	-66.610%
2026-05-06	32.0000	32.5500	32.0000	32.4300	-4.110%	23	1,209	-69.473%
2026-05-05	34.0000	35.4500	33.0000	33.8200	+4.062%	67	1,211	-70.727%
2026-05-04	31.5000	33.0000	31.5000	32.5000	+9.354%	55	1,208	-69.538%
2026-05-01	28.0000	30.0500	28.0000	29.7200	+17.937%	53	1,275	-66.689%
2026-04-30	25.5000	26.0000	25.2000	25.2000	+7.463%	14	1,275	-60.714%
2026-04-29	25.0000	25.0000	23.0000	23.4500	-6.200%	121	1,275	-57.783%
2026-04-28	26.0000	26.5000	24.9700	25.0000	-10.969%	63	1,254	-60.400%
2026-04-27	28.0000	29.5000	27.7700	28.0800	-2.296%	56	1,255	-64.744%
2026-04-24	28.7400	28.7400	28.7400	28.7400	-1.203%	3	1,249	-65.553%
2026-04-23	30.6500	30.6500	29.0900	29.0900	-11.040%	26	1,248	-65.968%
2026-04-22	31.0000	33.8000	31.0000	32.7000	+16.786%	49	1,263	-69.725%
2026-04-21	28.0000	28.0000	27.9500	28.0000	-0.709%	5	1,272	-64.643%
2026-04-20	25.7500	28.2000	25.0000	28.2000	+6.015%	19	1,272	-64.894%
2026-04-17	21.5500	28.0000	21.5500	26.6000	+56.471%	304	1,275	-62.782%
2026-04-16	17.0000	17.3900	17.0000	17.0000	+0.592%	72	1,413	-41.765%
2026-04-15	17.0000	17.0000	16.9000	16.9000	+2.486%	21	1,481	-41.420%
2026-04-14	16.0000	17.6500	16.0000	16.4900	+3.062%	35	1,500	-39.964%
2026-04-13	14.0000	16.0000	14.0000	16.0000	+8.918%	31	1,499	-38.125%
2026-04-10	14.7000	14.7000	14.6900	14.6900	-5.226%	2	1,473	-32.607%
2026-04-09	15.5000	15.5000	15.5000	15.5000	+6.897%	10	1,473	-36.129%
2026-04-08	16.0000	16.6500	14.5000	14.5000	+4.693%	127	1,483	-31.724%
2026-04-07	14.3200	14.6000	13.8500	13.8500	-7.667%	218	1,572	-28.520%
2026-04-06	14.8500	15.2000	14.2600	15.0000	-3.537%	37	1,534	-34.000%
2026-04-01	14.3000	15.6000	14.2300	15.5500	+3.667%	11	1,557	-36.334%
2026-03-31	14.0000	15.0000	13.0000	15.0000	+0.739%	91	1,546	-34.000%
2026-03-30	16.1200	16.1200	14.8900	14.8900	-3.625%	23	1,470	-33.512%
2026-03-27	16.0000	16.6000	14.9500	15.4500	-9.118%	66	1,449	-35.922%
2026-03-26	17.6000	18.0000	17.0000	17.0000	-5.398%	31	1,385	-41.765%
2026-03-25	19.0000	19.0000	17.9700	17.9700	-0.167%	14	1,355	-44.908%
2026-03-24	18.6000	18.6000	18.0000	18.0000	-4.863%	30	1,343	-45.000%
2026-03-23	18.5500	18.9200	18.5500	18.9200	+7.195%	22	1,353	-47.674%
2026-03-20	18.8000	18.8500	17.6500	17.6500	-10.087%	94	1,341	-43.909%
2026-03-19	19.0000	19.6300	18.0000	19.6300	-2.677%	58	1,328	-49.567%
2026-03-18	20.9600	20.9600	19.8100	20.1700	-8.816%	72	1,290	-50.917%
2026-03-17	21.8600	22.5000	21.8600	22.1200	+1.701%	63	1,278	-55.244%
2026-03-16	21.6000	22.1700	21.2600	21.7500	+8.750%	66	1,218	-54.483%
2026-03-13	22.0200	22.9500	20.0000	20.0000	0.000%	166	1,255	-50.500%
2026-03-12	19.9500	20.0000	19.9500	20.0000	-4.762%	3	1,362	-50.500%
2026-03-11	20.5400	21.2000	20.5400	21.0000	-4.545%	40	1,363	-52.857%
2026-03-10	22.3500	22.3500	22.0000	22.0000	+1.149%	31	1,353	-55.000%
2026-03-09	22.0500	22.3000	21.6400	21.7500	+3.571%	24	1,333	-54.483%
2026-03-06	22.2600	22.5000	20.7500	21.0000	-9.287%	112	1,332	-52.857%
2026-03-05	24.9700	24.9700	23.1500	23.1500	-10.962%	22	1,318	-57.235%
2026-03-04	25.8500	26.0000	25.0000	26.0000	+8.333%	121	1,318	-61.923%
2026-03-03	22.0000	24.0000	21.2000	24.0000	+4.348%	63	1,349	-58.750%
2026-03-02	23.5000	23.8500	22.5100	23.0000	+9.785%	126	1,326	-56.957%
2026-02-27	20.9500	20.9500	20.9500	20.9500	-0.238%	10	1,346	-52.745%
2026-02-26	21.5000	22.0000	20.9000	21.0000	-7.895%	82	1,336	-52.857%
2026-02-25	21.5000	23.0000	21.0000	22.8000	+20.063%	105	1,414	-56.579%
2026-02-24	17.4500	19.3500	17.4500	18.9900	-2.615%	43	1,414	-47.867%
2026-02-23	20.0000	20.0000	19.5000	19.5000	-11.404%	60	1,432	-49.231%
2026-02-20	22.2400	22.2400	21.5000	22.0100	+14.635%	21	1,399	-55.020%
2026-02-19	19.6000	20.0000	19.2000	19.2000	-1.285%	14	1,408	-48.438%
2026-02-18	21.4900	21.4900	19.4500	19.4500	-11.591%	31	1,406	-49.100%
2026-02-17	21.4500	23.1200	21.2500	22.0000	-7.212%	97	1,406	-55.000%
2026-02-13	22.6700	23.7100	22.4000	23.7100	+13.174%	190	1,346	-58.245%
2026-02-12	22.4700	22.4700	20.0000	20.9500	-0.992%	35	1,346	-52.745%
2026-02-11	21.9500	21.9500	21.1600	21.1600	-12.850%	11	1,313	-53.214%
2026-02-10	24.1800	25.0000	23.0000	24.2800	+2.017%	72	1,303	-59.226%
2026-02-09	22.2500	25.0000	22.1000	23.8000	+3.478%	33	1,347	-58.403%
2026-02-06	21.0000	23.6200	21.0000	23.0000	+27.778%	274	1,360	-56.957%
2026-02-05	18.5500	19.9600	18.0000	18.0000	-17.431%	88	1,405	-45.000%
2026-02-04	21.0000	21.8000	20.5000	21.8000	+1.490%	42	1,417	-54.587%
2026-02-03	23.1600	23.2000	20.7000	21.4800	-10.500%	66	1,403	-53.911%
2026-02-02	27.4000	27.4000	24.0000	24.0000	-9.125%	33	1,354	-58.750%
2026-01-30	23.9300	26.4100	23.8600	26.4100	+11.670%	34	1,347	-62.514%
2026-01-29	27.3000	27.5000	23.4200	23.6500	-18.448%	170	1,317	-58.140%
2026-01-28	30.0000	30.0000	29.0000	29.0000	+1.363%	15	1,187	-65.862%
2026-01-27	29.6000	29.6000	28.6100	28.6100	-4.506%	114	1,176	-65.397%
2026-01-26	29.6000	30.1000	29.5000	29.9600	-7.900%	50	1,069	-66.956%
2026-01-23	32.5300	32.5300	32.5300	32.5300	+6.691%	1	1,095	-69.567%
2026-01-22	30.8000	30.8000	30.4900	30.4900	-1.645%	13	1,095	-67.530%
2026-01-21	30.0000	31.0000	28.6800	31.0000	+1.974%	19	1,095	-68.065%
2026-01-20	31.4000	31.4000	30.0000	30.4000	-10.850%	56	1,084	-67.434%
2026-01-16	34.5000	34.5000	34.1000	34.1000	-6.319%	11	1,051	-70.968%
2026-01-15	37.2800	37.2800	34.7300	36.4000	-6.427%	105	1,051	-72.802%
2026-01-14	38.0000	42.2500	38.0000	38.9000	+11.143%	175	1,121	-74.550%
2026-01-13	31.0000	35.0000	31.0000	35.0000	+15.094%	83	1,148	-71.714%
2026-01-12	28.9000	30.4100	28.9000	30.4100	+6.180%	24	1,220	-67.445%
2026-01-09	28.0000	28.8000	28.0000	28.6400	-10.500%	27	1,234	-65.433%
2026-01-08	28.9000	32.0000	28.9000	32.0000	+5.960%	48	1,208	-69.063%
2026-01-07	31.6900	32.0000	30.0700	30.2000	+5.705%	50	1,236	-67.219%
2026-01-06	31.2000	31.2000	27.5700	28.5700	-7.749%	44	1,265	-65.348%
2026-01-05	30.0000	31.0000	29.7400	30.9700	+12.373%	53	1,244	-68.034%
2026-01-02	26.5000	29.0000	26.2100	27.5600	+6.041%	30	1,282	-64.078%
2025-12-31	25.8500	25.9900	25.5000	25.9900	-1.925%	64	1,254	-61.908%
2025-12-30	26.7500	27.7200	26.5000	26.5000	-2.142%	39	1,254	-62.642%
2025-12-29	28.0500	28.4100	26.8600	27.0800	-1.168%	23	1,256	-63.442%
2025-12-26	27.5800	27.8300	26.2500	27.4000	-2.143%	50	1,250	-63.869%
2025-12-24	27.1100	28.0000	27.1100	28.0000	+1.818%	3	1,234	-64.643%
2025-12-23	28.1600	29.0000	27.0000	27.5000	-6.463%	48	1,234	-64.000%
2025-12-22	31.5000	32.5000	29.4000	29.4000	-5.344%	95	1,203	-66.327%
2025-12-19	30.7500	31.5000	30.4200	31.0600	+2.104%	157	1,129	-68.126%
2025-12-18	31.7000	31.7000	30.0000	30.4200	-1.903%	13	1,131	-67.456%
2025-12-17	33.1500	33.5300	31.0100	31.0100	-4.438%	74	1,122	-68.075%
2025-12-16	34.1000	34.3000	31.5000	32.4500	+2.592%	35	1,078	-69.492%
2025-12-15	36.3500	36.3500	31.0000	31.6300	-16.763%	159	1,076	-68.701%
2025-12-12	38.0000	38.0000	38.0000	38.0000	-4.762%	10	995	-73.947%
2025-12-11	40.0000	40.0000	37.9500	39.9000	-5.874%	40	985	-75.188%
2025-12-10	42.9500	43.0500	42.3900	42.3900	-7.506%	15	974	-76.645%
2025-12-09	41.4700	48.0000	41.4700	45.8300	+11.780%	32	960	-78.398%
2025-12-08	40.6600	41.0000	40.6500	41.0000	+1.762%	30	962	-75.854%
2025-12-05	41.2500	42.5000	39.9500	40.2900	-9.765%	63	943	-75.428%
2025-12-04	45.3000	45.3000	43.1500	44.6500	-0.844%	13	900	-77.828%
2025-12-03	45.0000	45.0300	42.5700	45.0300	+0.446%	12	900	-78.015%
2025-12-02	41.7000	45.0000	41.7000	44.8300	+21.887%	58	905	-77.917%
2025-12-01	34.0000	36.8500	31.9200	36.7800	-3.211%	87	930	-73.083%
2025-11-28	43.0000	43.0000	38.0000	38.0000	-5.000%	3	957	-73.947%
2025-11-26	37.1800	40.0000	36.4000	40.0000	+11.888%	58	966	-75.250%
2025-11-25	35.7000	35.8500	35.0000	35.7500	-4.667%	9	966	-72.308%
2025-11-24	34.7600	38.3800	34.0900	37.5000	-0.583%	36	965	-73.600%
2025-11-21	38.0000	38.0000	35.0000	37.7200	+1.262%	33	956	-73.754%
2025-11-20	41.4000	41.4000	37.1500	37.2500	-9.587%	39	927	-73.423%
2025-11-19	44.8000	44.8000	40.4800	41.2000	-15.139%	18	923	-75.971%
2025-11-18	46.6000	49.5000	46.6000	48.5500	+12.021%	22	915	-79.609%
2025-11-17	45.5000	47.3100	41.4100	43.3400	-5.783%	35	907	-77.157%
2025-11-14	46.0000	46.1000	45.0000	46.0000	-8.857%	43	886	-78.478%
2025-11-13	53.2000	53.6800	50.0000	50.4700	-6.882%	34	875	-80.384%
2025-11-12	56.4600	57.2000	54.2000	54.2000	-9.667%	9	872	-81.734%
2025-11-11	59.9000	62.7500	59.9000	60.0000	-5.303%	37	868	-83.500%
2025-11-10	68.5000	68.5000	61.8300	63.3600	+1.376%	34	854	-84.375%
2025-11-07	56.0000	62.5000	56.0000	62.5000	-0.016%	13	843	-84.160%
2025-11-06	63.9500	64.0000	61.9500	62.5100	-7.870%	50	834	-84.163%
2025-11-05	65.5000	67.8500	65.5000	67.8500	+6.016%	43	847	-85.409%
2025-11-04	66.8500	68.3000	63.6000	64.0000	-12.509%	45	863	-84.531%
2025-11-03	71.5000	73.3500	70.0000	73.1500	-2.167%	25	850	-86.466%
2025-10-31	72.9000	77.0000	72.0200	74.7700	+6.814%	59	850	-86.759%
2025-10-30	73.7000	75.5000	70.0000	70.0000	-11.839%	98	887	-85.857%
2025-10-29	79.7500	80.3700	78.6000	79.4000	-3.383%	26	832	-87.531%
2025-10-28	86.5500	86.5500	82.1800	82.1800	-5.148%	14	818	-87.953%
2025-10-27	87.2500	87.2500	85.1000	86.6400	+4.172%	60	870	-88.573%
2025-10-24	84.0000	85.0000	83.1700	83.1700	-0.988%	11	870	-88.097%
2025-10-23	82.1500	84.0000	82.1500	84.0000	+3.169%	5	871	-88.214%
2025-10-22	86.0000	86.0000	81.4200	81.4200	-12.168%	33	869	-87.841%
2025-10-21	87.0000	92.7000	86.0000	92.7000	+5.461%	12	861	-89.320%
2025-10-20	91.0000	93.2000	87.9000	87.9000	+1.736%	19	861	-88.737%
2025-10-17	81.7500	87.7000	81.7500	86.4000	+6.667%	5	866	-88.542%
2025-10-16	87.3500	88.0000	81.0000	81.0000	-8.215%	36	862	-87.778%
2025-10-15	89.0000	89.0000	86.0000	88.2500	-5.615%	7	854	-88.782%
2025-10-13	87.8500	93.7000	86.8500	93.5000	+6.250%	67	854	-89.412%
2025-10-10	95.7500	95.7500	88.0000	88.0000	-9.325%	32	829	-88.750%
2025-10-09	100.0000	100.0000	97.0500	97.0500	-5.777%	11	833	-89.799%
2025-10-08	101.9900	103.0000	99.0000	103.0000	+1.328%	14	822	-90.388%
2025-10-07	118.4500	118.4500	101.3000	101.6500	-13.008%	39	787	-90.261%
2025-10-06	117.4500	121.5000	116.8500	116.8500	+2.906%	16	787	-91.528%
2025-10-03	113.5000	116.6000	112.0000	113.5500	-1.261%	15	786	-91.281%
2025-10-02	114.5500	115.0000	108.7700	115.0000	+9.524%	21	787	-91.391%
2025-10-01	104.8000	108.3000	103.0500	105.0000	+11.111%	76	784	-90.571%
2025-09-30	95.0000	95.0000	93.8500	94.5000	-4.574%	7	757	-89.524%
2025-09-29	93.2600	100.0000	93.2600	99.0300	+10.033%	49	751	-90.003%
2025-09-26	85.3200	90.0000	85.3200	90.0000	+3.448%	7	741	-89.000%
2025-09-25	88.6500	89.9000	83.3500	87.0000	-11.224%	71	741	-88.621%
2025-09-24	102.1500	105.0000	98.0000	98.0000	-2.098%	51	715	-89.898%
2025-09-23	104.3500	104.5900	100.1000	100.1000	-4.667%	57	713	-90.110%
2025-09-22	101.0000	107.0000	101.0000	105.0000	-3.749%	13	699	-90.571%
2025-09-19	110.0000	113.6000	106.0000	109.0900	-4.223%	69	700	-90.925%
2025-09-18	103.4500	117.5300	103.4500	113.9000	+9.985%	60	670	-91.308%
2025-09-17	106.5000	107.0000	103.5600	103.5600	+1.024%	39	663	-90.440%
2025-09-16	99.4800	103.3000	98.0000	102.5100	+3.160%	33	650	-90.342%
2025-09-15	102.0000	103.1500	97.2400	99.3700	-3.944%	77	663	-90.037%
2025-09-12	102.9800	106.3500	102.0000	103.4500	+4.305%	18	633	-90.430%
2025-09-11	100.0100	102.0000	99.1800	99.1800	-0.770%	17	629	-90.018%
2025-09-10	110.0000	110.0000	99.7500	99.9500	-1.779%	102	635	-90.095%
2025-09-09	101.6600	102.4000	100.5300	101.7600	-1.137%	16	629	-90.271%
2025-09-08	106.6500	106.7500	101.5000	102.9300	-6.427%	34	623	-90.382%
2025-09-05	102.4000	110.0000	102.4000	110.0000	+6.260%	16	620	-91.000%
2025-09-04	104.9500	104.9500	99.4500	103.5200	-3.098%	121	620	-90.437%
2025-09-03	113.2700	113.2700	105.0500	106.8300	-4.231%	8	556	-90.733%
2025-09-02	115.3100	117.8100	111.5500	111.5500	+1.271%	7	552	-91.125%
2025-08-29	110.0000	110.7900	110.0000	110.1500	-3.799%	6	547	-91.012%
2025-08-28	114.5000	114.5000	114.5000	114.5000	-3.983%	1	547	-91.354%
2025-08-27	117.7000	120.0000	117.5500	119.2500	+2.378%	25	547	-91.698%
2025-08-26	116.0000	116.4800	116.0000	116.4800	-1.037%	9	534	-91.501%
2025-08-25	116.5500	120.0000	116.5500	117.7000	-2.727%	13	534	-91.589%
2025-08-22	120.3000	125.0000	120.3000	121.0000	+9.009%	8	530	-91.818%
2025-08-21	110.2000	111.8000	109.9700	111.0000	-2.030%	24	532	-91.081%
2025-08-20	104.8500	114.5000	104.8500	113.3000	+3.301%	31	533	-91.262%
2025-08-19	123.6000	123.6000	108.0100	109.6800	-12.779%	101	523	-90.974%
2025-08-18	129.0000	129.9500	124.1000	125.7500	-2.262%	57	489	-92.127%
2025-08-15	132.4900	132.4900	128.6600	128.6600	-5.702%	7	469	-92.305%
2025-08-14	141.3800	144.6500	131.1100	136.4400	-6.516%	55	465	-92.744%
2025-08-13	153.0000	153.0000	143.1600	145.9500	-3.682%	98	476	-93.217%
2025-08-12	155.0000	155.0000	149.8100	151.5300	-4.228%	41	464	-93.467%
2025-08-11	165.0000	167.5000	157.9900	158.2200	+3.493%	51	489	-93.743%
2025-08-08	160.8500	160.8500	152.8800	152.8800	-3.849%	13	515	-93.524%
2025-08-07	151.6800	162.0000	151.6800	159.0000	+8.830%	43	504	-93.774%
2025-08-06	142.0000	146.1000	142.0000	146.1000	+1.691%	59	465	-93.224%
2025-08-05	148.7800	152.0000	143.3500	143.6700	-5.325%	38	465	-93.109%
2025-08-04	139.1800	152.4400	139.1800	151.7500	+6.126%	32	464	-93.476%
2025-08-01	152.0000	152.7000	138.0500	142.9900	-12.276%	61	462	-93.076%
2025-07-31	170.2000	170.2000	163.0000	163.0000	+4.107%	17	440	-93.926%
2025-07-30	160.0100	164.5000	155.1000	156.5700	-0.115%	37	441	-93.677%
2025-07-29	169.8000	169.8000	156.7500	156.7500	-5.487%	14	415	-93.684%
2025-07-28	171.1000	171.1600	165.8500	165.8500	-3.012%	15	413	-94.031%
2025-07-25	167.0000	171.0000	167.0000	171.0000	-3.868%	11	409	-94.211%
2025-07-24	173.0000	177.8800	170.5000	177.8800	+1.646%	49	406	-94.434%
2025-07-23	176.5000	178.4000	170.4700	175.0000	-5.853%	90	394	-94.343%
2025-07-22	183.2600	185.8800	183.2600	185.8800	-4.960%	3	324	-94.674%
2025-07-21	195.5800	195.5800	195.5800	195.5800	+2.991%	1	323	-94.938%
2025-07-18	211.2700	213.0000	189.9000	189.9000	-9.765%	8	324	-94.787%
2025-07-17	218.2000	218.2000	210.4500	210.4500	-1.392%	53	325	-95.296%
2025-07-16	214.0000	216.3700	211.1700	213.4200	+2.724%	5	325	-95.361%
2025-07-15	207.7600	207.7600	207.7600	207.7600	-1.339%	1	327	-95.235%
2025-07-14	214.0000	214.0000	205.2400	210.5800	+7.035%	4	327	-95.299%
2025-07-11	196.7400	196.7400	196.7400	196.7400	+2.203%	10	327	-94.968%
2025-07-10	184.5000	192.5000	184.5000	192.5000	+5.769%	3	327	-94.857%
2025-07-09	175.4800	182.0000	175.0000	182.0000	+4.000%	8	328	-94.560%
2025-07-08	180.7500	180.7500	175.0000	175.0000	-2.043%	3	324	-94.343%
2025-07-07	179.0000	181.8400	178.6500	178.6500	-1.841%	12	323	-94.458%
2025-07-03	184.1000	189.1600	182.0000	182.0000	+3.970%	5	320	-94.560%
2025-07-02	168.0000	175.0500	167.9700	175.0500	+9.065%	6	320	-94.344%
2025-07-01	169.5700	169.5700	160.5000	160.5000	-11.813%	15	321	-93.832%
2025-06-30	166.0000	184.1500	166.0000	182.0000	+7.692%	14	331	-94.560%
2025-06-27	172.6400	175.7000	169.0000	169.0000	+0.938%	13	335	-94.142%
2025-06-26	168.9500	169.7500	166.6300	167.4300	-1.186%	28	325	-94.087%
2025-06-25	170.0000	170.0000	166.4400	169.4400	+1.128%	39	336	-94.157%
2025-06-24	161.9800	167.5500	161.9800	167.5500	+5.258%	15	336	-94.091%
2025-06-23	159.2200	159.2900	156.9500	159.1800	-3.498%	46	323	-93.781%
2025-06-17	163.9000	164.9500	163.9000	164.9500	-5.207%	2	351	-93.998%
2025-06-16	180.5000	180.5000	174.0100	174.0100	-1.411%	44	350	-94.311%
2025-06-13	172.8300	176.5000	172.8300	176.5000	+1.454%	4	328	-94.391%
2025-06-12	175.3200	179.2100	173.9700	173.9700	-0.589%	20	327	-94.309%
2025-06-11	183.5500	183.5500	175.0000	175.0000	-5.103%	12	310	-94.343%
2025-06-09	185.5200	185.5200	184.4100	184.4100	+8.476%	8	302	-94.632%
2025-06-05	176.0000	176.0000	170.0000	170.0000	-6.977%	5	297	-94.176%
2025-06-03	179.4500	187.6000	179.4500	182.7500	+6.003%	8	294	-94.583%
2025-06-02	174.5000	174.5000	171.0500	172.4000	+1.412%	27	291	-94.258%
2025-05-29	170.0000	170.0000	170.0000	170.0000	-3.299%	1	299	-94.176%
2025-05-27	170.0600	176.1500	170.0600	175.8000	-1.014%	21	298	-94.369%
2025-05-23	183.3500	190.0000	176.3000	177.6000	-11.536%	30	279	-94.426%
2025-05-22	200.7600	200.7600	200.7600	200.7600	+1.909%	1	279	-95.069%
2025-05-21	215.2000	215.2000	197.0000	197.0000	-6.569%	23	279	-94.975%
2025-05-20	210.8500	210.8500	210.8500	210.8500	+1.860%	1	298	-95.305%
2025-05-19	201.2300	208.0000	201.2300	207.0000	+0.048%	7	298	-95.217%
2025-05-16	199.4100	206.9000	199.4100	206.9000	-0.620%	10	300	-95.215%
2025-05-15	208.1900	208.1900	208.1900	208.1900	-10.973%	5	301	-95.245%
2025-05-14	233.8500	233.8500	233.8500	233.8500	+3.268%	4	301	-95.767%
2025-05-13	219.6400	226.4500	219.6400	226.4500	+6.290%	2	305	-95.628%
2025-05-12	228.0000	228.0000	213.0500	213.0500	-3.269%	13	305	-95.353%
2025-05-09	235.2300	235.2300	220.2500	220.2500	-3.255%	8	303	-95.505%
2025-05-08	219.0500	230.3100	216.4500	227.6600	+8.928%	39	303	-95.651%
2025-05-07	214.5300	214.5300	209.0000	209.0000	+4.500%	9	305	-95.263%
2025-05-06	200.0000	200.0000	200.0000	200.0000	-1.235%	3	310	-95.050%
2025-05-05	203.3000	203.3000	196.0000	202.5000	-5.814%	15	310	-95.111%
2025-05-02	214.5200	216.0000	204.4500	215.0000	+6.673%	86	300	-95.395%
2025-05-01	216.0000	216.0300	198.1500	201.5500	+0.775%	101	327	-95.088%
2025-04-30	200.0000	200.0000	200.0000	200.0000	-0.498%	1	412	-95.050%
2025-04-29	198.9300	201.0000	197.1500	201.0000	+7.700%	7	411	-95.075%
2025-04-28	184.1500	186.6300	184.1500	186.6300	-2.569%	2	407	-94.695%
2025-04-25	192.3500	192.3500	191.5500	191.5500	+5.421%	4	406	-94.832%
2025-04-23	181.7000	181.7000	181.7000	181.7000	+3.556%	1	406	-94.551%
2025-04-22	175.8000	180.0000	173.3600	175.4600	+16.007%	15	406	-94.358%
2025-04-21	159.3000	162.0500	151.2500	151.2500	+4.882%	44	400	-93.455%
2025-04-17	146.6400	147.4500	144.2100	144.2100	-2.987%	21	396	-93.135%
2025-04-15	161.4300	161.4300	148.6500	148.6500	-1.465%	2	396	-93.340%
2025-04-14	148.3900	150.8600	146.2100	150.8600	+4.764%	5	396	-93.438%
2025-04-11	142.4200	147.0000	141.9900	144.0000	+23.077%	68	397	-93.125%
2025-04-10	120.6900	127.0000	117.0000	117.0000	-13.787%	4	372	-91.538%
2025-04-09	107.2000	135.7100	105.0600	135.7100	+35.561%	46	371	-92.705%
2025-04-08	124.4500	125.8500	100.1100	100.1100	-17.943%	17	328	-90.111%
2025-04-07	120.0000	127.2300	113.5000	122.0000	-5.864%	65	336	-91.885%
2025-04-04	124.5000	131.4500	119.0000	129.6000	+2.152%	54	348	-92.361%
2025-04-03	122.5000	126.8700	122.5000	126.8700	-11.447%	13	321	-92.197%
2025-04-02	133.9400	143.2700	133.9400	143.2700	+8.538%	24	321	-93.090%
2025-04-01	122.5500	132.0000	122.5500	132.0000	+2.326%	3	320	-92.500%
2025-03-31	131.6500	133.0000	123.0000	129.0000	-2.619%	9	319	-92.326%
2025-03-28	145.0000	145.0000	132.4700	132.4700	-15.083%	110	325	-92.527%
2025-03-27	160.0200	160.0200	156.0000	156.0000	-4.294%	2	291	-93.654%
2025-03-26	169.1600	169.1600	162.1000	163.0000	-4.022%	23	290	-93.926%
2025-03-25	168.0000	169.8300	168.0000	169.8300	+4.190%	2	271	-94.171%
2025-03-24	150.0000	163.0000	150.0000	163.0000	+13.739%	62	273	-93.926%
2025-03-20	143.3100	143.3100	143.3100	143.3100	+0.781%	2	249	-93.092%
2025-03-19	142.2000	142.2000	142.2000	142.2000	+8.153%	2	249	-93.038%
2025-03-18	129.4600	135.4300	129.4600	131.4800	-2.607%	22	249	-92.470%
2025-03-17	135.0000	138.0000	135.0000	135.0000	-0.457%	4	231	-92.667%
2025-03-14	121.0000	136.4500	121.0000	135.6200	+15.127%	164	231	-92.700%
2025-03-13	118.1400	119.3600	115.2200	117.8000	+0.512%	24	127	-91.596%
2025-03-12	120.1800	123.3900	111.1800	117.2000	+1.913%	54	127	-91.553%
2025-03-11	100.0000	115.0000	100.0000	115.0000	+9.129%	66	78	-91.391%
2025-03-10	118.1000	119.8100	105.3800	105.3800	-24.187%	12	33	-90.605%
2025-03-07	146.8200	146.9500	139.0000	139.0000	-9.091%	12	26	-92.878%
2025-03-06	146.1200	158.1400	145.6800	152.9000	+5.448%	27	23	-93.525%
2025-03-05	131.6700	145.0000	131.6700	145.0000	0.000%	6	6	-93.172%