Dark

MSTR20271217C500
MSTR Dec 17 2027 500.00 Call (MSTR271217C00500000)
option OPRA

EOD

Aug 20, 2026

7.37+22.833%(+1.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.1700	7.3700	7.1700	7.3700	+22.833%	5	1,454	0.000%
2026-08-19	4.6500	6.1900	4.6500	6.0000	+31.868%	35	1,453	+22.833%
2026-08-18	4.5500	4.5500	4.5500	4.5500	+0.664%	1	1,448	+61.978%
2026-08-14	4.4100	4.6400	4.4100	4.5200	+2.727%	7	1,448	+63.053%
2026-08-12	4.4100	4.4100	4.4000	4.4000	+1.149%	8	1,449	+67.500%
2026-08-11	4.6400	4.7500	4.3500	4.3500	-8.034%	87	1,449	+69.425%
2026-08-10	5.1200	5.1200	4.0500	4.7300	-8.511%	17	1,442	+55.814%
2026-08-07	5.2400	5.5000	5.0500	5.1700	+3.400%	4	1,431	+42.553%
2026-08-05	5.1300	5.1300	5.0000	5.0000	0.000%	63	1,431	+47.400%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+4.167%	5	1,378	+47.400%
2026-08-03	5.1000	5.1000	4.8000	4.8000	-3.030%	4	1,373	+53.542%
2026-07-31	4.9300	4.9500	4.9300	4.9500	-14.948%	5	1,372	+48.889%
2026-07-30	6.1200	6.3900	5.8200	5.8200	+2.646%	3	1,371	+26.632%
2026-07-27	5.8000	6.0500	5.4000	5.6700	+3.091%	22	1,373	+29.982%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-8.027%	10	1,371	+34.000%
2026-07-23	5.9700	5.9900	5.9700	5.9800	-18.082%	42	1,361	+23.244%
2026-07-21	7.3000	7.3000	7.3000	7.3000	+6.569%	1	1,383	+0.959%
2026-07-20	6.9000	6.9000	6.8500	6.8500	+5.385%	7	1,383	+7.591%
2026-07-17	6.0000	7.0000	6.0000	6.5000	-5.797%	5	1,376	+13.385%
2026-07-16	6.9000	6.9000	6.9000	6.9000	-8.245%	1	1,372	+6.812%
2026-07-15	9.4000	9.4000	7.5200	7.5200	+8.201%	2	1,372	-1.995%
2026-07-14	6.9500	6.9500	6.9500	6.9500	+6.107%	1	1,373	+6.043%
2026-07-13	6.8000	7.4000	6.5500	6.5500	-6.429%	3	1,374	+12.519%
2026-07-10	7.8200	7.8200	7.0000	7.0000	-7.285%	12	1,373	+5.286%
2026-07-08	7.5600	7.7500	7.5300	7.5500	-10.439%	12	1,363	-2.384%
2026-07-07	8.4300	8.4300	8.4300	8.4300	-2.656%	1	1,352	-12.574%
2026-07-06	8.8000	8.8000	8.1200	8.6600	+0.116%	5	1,352	-14.896%
2026-07-02	10.0000	10.0000	8.6500	8.6500	-3.675%	4	1,347	-14.798%
2026-07-01	7.0000	8.9800	7.0000	8.9800	+29.209%	5	1,347	-17.929%
2026-06-30	8.1000	8.1000	6.8200	6.9500	-7.333%	12	1,347	+6.043%
2026-06-29	7.5000	7.5000	6.7500	7.5000	0.000%	21	1,342	-1.733%
2026-06-26	7.3000	7.8200	6.7000	7.5000	-0.794%	22	1,336	-1.733%
2026-06-25	7.7800	7.8000	7.1000	7.5600	-4.061%	14	1,325	-2.513%
2026-06-24	8.2000	8.4100	7.8800	7.8800	-9.633%	58	1,323	-6.472%
2026-06-23	9.0800	9.1200	8.5600	8.7200	-11.562%	53	1,320	-15.482%
2026-06-22	10.5000	10.5300	9.8600	9.8600	-4.272%	4	1,306	-25.254%
2026-06-18	11.0300	11.0300	10.0700	10.3000	-9.649%	72	1,338	-28.447%
2026-06-17	12.3000	12.3500	11.4000	11.4000	-14.607%	44	1,338	-35.351%
2026-06-16	13.3500	13.3500	13.3500	13.3500	-8.247%	1	1,338	-44.794%
2026-06-15	12.3500	14.9500	12.3500	14.5500	+17.814%	59	1,339	-49.347%
2026-06-12	11.7000	12.8000	11.3800	12.3500	+12.273%	18	1,340	-40.324%
2026-06-11	11.3000	11.3300	11.0000	11.0000	-12.000%	34	1,329	-33.000%
2026-06-10	12.4300	12.5400	12.4300	12.5000	-12.281%	11	1,329	-41.040%
2026-06-09	14.2500	14.2500	14.2500	14.2500	+1.064%	5	1,325	-48.281%
2026-06-08	14.0000	14.6000	14.0000	14.1000	+12.351%	36	1,325	-47.730%
2026-06-05	13.3200	13.3200	12.5500	12.5500	-14.510%	19	1,318	-41.275%
2026-06-04	14.8000	14.8000	14.0000	14.6800	+2.801%	6	1,314	-49.796%
2026-06-03	14.3700	14.4000	14.0100	14.2800	-9.333%	46	1,314	-48.389%
2026-06-02	15.1700	15.7500	13.5000	15.7500	-12.500%	20	1,329	-53.206%
2026-06-01	16.5000	18.4500	16.4600	18.0000	-2.439%	12	1,342	-59.056%
2026-05-29	15.5800	19.0000	15.5800	18.4500	+12.295%	30	1,336	-60.054%
2026-05-28	15.6100	16.7100	15.0000	16.4300	-6.114%	20	1,340	-55.143%
2026-05-27	17.3700	17.5000	17.3700	17.5000	+7.692%	2	1,336	-57.886%
2026-05-26	20.1500	20.1500	16.2500	16.2500	-14.564%	6	1,337	-54.646%
2026-05-22	19.0200	19.0200	19.0200	19.0200	+4.219%	1	1,337	-61.251%
2026-05-21	19.0300	19.0300	18.2500	18.2500	-8.521%	2	1,336	-59.616%
2026-05-20	21.5500	21.5500	19.9500	19.9500	+2.729%	10	1,336	-63.058%
2026-05-19	20.1500	20.1500	19.4200	19.4200	-1.170%	9	1,336	-62.049%
2026-05-18	19.6200	19.6500	17.8500	19.6500	-13.626%	17	1,336	-62.494%
2026-05-15	22.7500	22.7500	22.7500	22.7500	+2.247%	5	1,336	-67.604%
2026-05-13	22.2500	22.2500	22.2500	22.2500	-4.301%	5	1,322	-66.876%
2026-05-12	26.3100	26.3100	22.7200	23.2500	-18.564%	6	1,318	-68.301%
2026-05-11	24.5500	28.5500	24.5500	28.5500	+16.912%	16	1,318	-74.186%
2026-05-08	23.0000	24.4200	23.0000	24.4200	+10.648%	7	1,320	-69.820%
2026-05-07	22.0700	22.0700	22.0700	22.0700	-12.767%	10	1,313	-66.606%
2026-05-06	24.5000	25.3000	24.0000	25.3000	-0.667%	10	1,313	-70.870%
2026-05-05	25.6500	25.6500	25.4700	25.4700	+1.880%	3	1,313	-71.064%
2026-05-04	24.3600	25.0000	24.3600	25.0000	+8.696%	4	1,314	-70.520%
2026-05-01	20.1500	23.3000	20.1500	23.0000	+27.778%	94	1,279	-67.957%
2026-04-30	18.0000	18.0000	18.0000	18.0000	+3.806%	2	1,279	-59.056%
2026-04-29	18.5800	18.5800	17.3400	17.3400	-6.774%	18	1,277	-57.497%
2026-04-28	18.3900	19.3000	18.3900	18.6000	-17.149%	23	1,272	-60.376%
2026-04-27	20.7200	22.4500	20.7200	22.4500	+4.419%	6	1,271	-67.171%
2026-04-24	21.8300	22.0500	21.0000	21.5000	-2.715%	92	1,271	-65.721%
2026-04-23	23.7600	23.7600	22.1000	22.1000	-11.600%	6	1,220	-66.652%
2026-04-22	24.6500	25.1400	24.6500	25.0000	+15.473%	26	1,220	-70.520%
2026-04-21	21.5600	22.0300	20.8500	21.6500	-0.460%	84	1,192	-65.958%
2026-04-20	20.6000	21.7500	20.2400	21.7500	+10.518%	7	1,192	-66.115%
2026-04-17	20.1000	20.1000	19.6600	19.6800	+33.878%	10	1,196	-62.551%
2026-04-16	13.0600	14.7000	13.0600	14.7000	+14.844%	7	1,196	-49.864%
2026-04-15	12.5100	12.8000	12.5100	12.8000	+6.845%	18	1,192	-42.422%
2026-04-14	12.8400	12.8400	11.9800	11.9800	+18.030%	6	1,191	-38.481%
2026-04-13	10.1500	10.1500	10.1500	10.1500	-4.516%	1	1,188	-27.389%
2026-04-10	11.3800	11.3800	10.6300	10.6300	-6.344%	26	1,189	-30.668%
2026-04-09	10.8500	11.3500	10.8500	11.3500	+7.583%	3	1,214	-35.066%
2026-04-08	11.3200	11.3200	10.5500	10.5500	-1.860%	15	1,216	-30.142%
2026-04-07	10.7500	10.7500	10.7500	10.7500	+0.467%	5	1,207	-31.442%
2026-04-06	10.8000	11.0000	10.7000	10.7000	+8.850%	16	1,209	-31.121%
2026-04-02	9.9800	10.3000	9.8300	9.8300	-5.933%	21	1,209	-25.025%
2026-04-01	10.4500	10.4500	10.4500	10.4500	+8.402%	1	1,209	-29.474%
2026-03-31	10.2100	10.2100	9.6200	9.6400	-9.907%	4	1,209	-23.548%
2026-03-30	11.8800	11.8800	10.7000	10.7000	-6.550%	10	1,208	-31.121%
2026-03-27	11.0000	11.4500	11.0000	11.4500	-8.400%	3	1,209	-35.633%
2026-03-26	13.3200	13.3200	12.5000	12.5000	-5.303%	2	1,209	-41.040%
2026-03-23	13.1000	13.2000	13.1000	13.2000	-1.124%	3	1,210	-44.167%
2026-03-20	13.3500	13.3500	13.3500	13.3500	-6.643%	1	1,210	-44.794%
2026-03-19	13.9100	14.7500	13.9100	14.3000	0.000%	6	1,211	-48.462%
2026-03-18	15.0000	15.0000	14.3000	14.3000	-13.803%	9	1,214	-48.462%
2026-03-17	16.5500	16.6500	16.5500	16.5900	+2.407%	25	1,219	-55.576%
2026-03-16	16.2900	16.6400	16.2000	16.2000	+8.000%	9	1,242	-54.506%
2026-03-13	16.8300	16.8500	15.0000	15.0000	-4.398%	36	1,238	-50.867%
2026-03-11	15.8400	15.8400	15.6900	15.6900	-1.815%	5	1,219	-53.027%
2026-03-10	16.8700	16.8700	15.9800	15.9800	-8.161%	4	1,223	-53.880%
2026-03-05	17.8500	17.8500	17.4000	17.4000	-15.534%	26	1,241	-57.644%
2026-03-04	19.1400	21.0000	19.1400	20.6000	+14.001%	16	1,263	-64.223%
2026-03-02	17.2000	18.2000	17.2000	18.0700	+9.915%	8	1,263	-59.214%
2026-02-27	16.2000	16.4400	16.2000	16.4400	-3.294%	2	1,262	-55.170%
2026-02-26	16.4600	17.0000	15.8400	17.0000	-3.901%	7	1,261	-56.647%
2026-02-25	17.3000	17.6900	16.8700	17.6900	+19.527%	6	1,264	-58.338%
2026-02-24	15.1900	15.1900	14.8000	14.8000	-2.310%	30	1,264	-50.203%
2026-02-23	15.5000	15.5000	14.8900	15.1500	-16.066%	22	1,238	-51.353%
2026-02-20	18.0000	18.0500	16.5000	18.0500	+14.458%	313	1,225	-59.169%
2026-02-19	14.9500	15.7700	14.9500	15.7700	-5.851%	4	1,216	-53.266%
2026-02-18	16.6000	17.1800	16.0000	16.7500	-5.527%	32	1,218	-56.000%
2026-02-17	17.7300	17.7300	17.7300	17.7300	-3.115%	1	1,196	-58.432%
2026-02-13	18.3000	18.3000	18.3000	18.3000	+21.595%	1	1,197	-59.727%
2026-02-12	16.4200	16.4200	15.0500	15.0500	-16.389%	2	1,197	-51.030%
2026-02-11	18.0000	18.0000	18.0000	18.0000	0.000%	10	1,197	-59.056%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-5.263%	1	1,187	-59.056%
2026-02-09	17.4600	19.0000	16.5000	19.0000	+1.333%	3	1,187	-61.211%
2026-02-06	16.7100	18.7500	16.7100	18.7500	+31.027%	226	1,188	-60.693%
2026-02-05	15.5500	15.5500	14.1500	14.3100	-15.824%	39	1,208	-48.498%
2026-02-04	17.2500	17.2500	16.5000	17.0000	0.000%	30	1,220	-56.647%
2026-02-03	17.5000	17.9000	16.5400	17.0000	-9.814%	34	1,222	-56.647%
2026-02-02	20.0000	20.0700	18.8500	18.8500	+2.669%	58	1,218	-60.902%
2026-01-29	19.8400	19.8400	18.2900	18.3600	-20.174%	27	1,202	-59.858%
2026-01-28	22.7500	23.0000	22.7500	23.0000	-6.504%	4	1,210	-67.957%
2026-01-23	25.0000	25.0000	24.6000	24.6000	+5.579%	4	1,213	-70.041%
2026-01-22	24.0000	24.0000	23.3000	23.3000	-6.426%	13	1,217	-68.369%
2026-01-21	24.3500	24.9000	22.2500	24.9000	+2.554%	16	1,219	-70.402%
2026-01-20	24.6000	24.6000	23.2500	24.2800	-10.899%	17	1,213	-69.646%
2026-01-16	27.0000	27.2500	27.0000	27.2500	-2.921%	6	1,202	-72.954%
2026-01-15	30.7000	30.7000	27.4600	28.0700	-8.418%	21	1,202	-73.744%
2026-01-14	30.0900	33.0400	30.0900	30.6500	+19.261%	100	1,193	-75.954%
2026-01-13	24.4000	25.7000	24.4000	25.7000	+11.545%	19	1,204	-71.323%
2026-01-12	20.4500	23.0400	20.4500	23.0400	+3.133%	12	1,212	-68.012%
2026-01-09	22.0000	22.3400	21.2000	22.3400	-8.742%	15	1,209	-67.010%
2026-01-08	23.5000	25.0100	23.5000	24.4800	+13.860%	12	1,208	-69.894%
2026-01-06	22.9500	22.9500	21.5000	21.5000	-9.966%	3	1,198	-65.721%
2026-01-05	23.0600	24.1000	22.3100	23.8800	+12.695%	41	1,199	-69.137%
2026-01-02	19.8300	21.1900	19.8300	21.1900	+8.444%	8	1,186	-65.219%
2025-12-31	20.3800	20.3800	19.2500	19.5400	-2.300%	12	1,180	-62.282%
2025-12-30	19.7500	20.8000	19.7500	20.0000	-0.249%	21	1,180	-63.150%
2025-12-29	20.7300	21.0700	19.9500	20.0500	-2.195%	18	1,177	-63.242%
2025-12-26	20.0300	20.7700	20.0300	20.5000	-1.442%	14	1,192	-64.049%
2025-12-24	20.0100	20.8000	20.0100	20.8000	-0.811%	6	1,195	-64.567%
2025-12-23	20.6600	20.9700	20.6600	20.9700	-8.826%	21	1,195	-64.855%
2025-12-22	22.9500	23.0000	22.9500	23.0000	+0.218%	11	1,184	-67.957%
2025-12-19	22.9500	22.9500	22.9500	22.9500	+4.318%	1	1,194	-67.887%
2025-12-18	22.0000	22.0000	22.0000	22.0000	-5.376%	1	1,194	-66.500%
2025-12-17	25.3500	25.5000	23.2500	23.2500	-8.248%	37	1,193	-68.301%
2025-12-16	24.8000	25.6600	24.8000	25.3400	+7.373%	55	1,176	-70.916%
2025-12-15	26.8000	26.8000	23.6000	23.6000	-17.193%	73	1,166	-68.771%
2025-12-12	29.8500	29.8500	28.5000	28.5000	-5.000%	16	1,127	-74.140%
2025-12-11	29.0000	30.0000	28.1400	30.0000	-7.121%	37	1,123	-75.433%
2025-12-10	33.0600	34.1000	32.3000	32.3000	-4.268%	8	1,121	-77.183%
2025-12-09	31.7400	36.5000	31.7400	33.7400	+2.866%	19	1,119	-78.156%
2025-12-08	32.5900	32.8000	32.4000	32.8000	+4.226%	18	1,113	-77.530%
2025-12-05	32.0000	32.0000	31.1300	31.4700	-12.583%	4	1,106	-76.581%
2025-12-04	34.5000	36.0000	34.5000	36.0000	+8.303%	28	1,104	-79.528%
2025-12-03	33.2400	33.2400	33.2400	33.2400	+0.423%	1	1,130	-77.828%
2025-12-02	34.0600	35.5900	32.8000	33.1000	+12.318%	29	1,130	-77.734%
2025-12-01	26.0200	29.4700	24.3800	29.4700	-3.756%	7	1,151	-74.992%
2025-11-28	31.3000	32.1000	30.6200	30.6200	+9.592%	65	1,153	-75.931%
2025-11-26	28.3300	28.3300	27.9400	27.9400	+3.673%	3	1,174	-73.622%
2025-11-25	27.6200	28.0000	26.9500	26.9500	-5.139%	22	1,174	-72.653%
2025-11-24	26.0000	28.7000	26.0000	28.4100	+2.563%	35	1,173	-74.058%
2025-11-21	28.0000	28.5800	27.0000	27.7000	-0.717%	24	1,178	-73.394%
2025-11-20	34.1000	34.1000	27.9000	27.9000	-13.889%	32	1,197	-73.584%
2025-11-19	34.5500	34.5500	31.6300	32.4000	-14.692%	25	1,210	-77.253%
2025-11-18	34.1000	38.4500	34.1000	37.9800	+13.951%	157	1,209	-80.595%
2025-11-17	35.2800	35.2800	33.3300	33.3300	-5.847%	61	1,214	-77.888%
2025-11-14	35.0000	36.4500	35.0000	35.4000	-10.831%	22	1,155	-79.181%
2025-11-13	42.7200	44.2500	39.7000	39.7000	-7.824%	53	1,146	-81.436%
2025-11-12	44.0000	44.0000	41.9500	43.0700	-8.147%	85	1,159	-82.888%
2025-11-11	46.7500	46.8900	46.7500	46.8900	-6.220%	8	1,144	-84.282%
2025-11-10	50.9600	50.9600	48.8000	50.0000	-1.961%	3	1,145	-85.260%
2025-11-07	44.0000	51.0000	44.0000	51.0000	+4.981%	4	1,144	-85.549%
2025-11-06	48.6000	48.9200	47.7000	48.5800	-3.802%	43	1,143	-84.829%
2025-11-04	52.8000	52.8000	49.8000	50.5000	-10.302%	28	1,140	-85.406%
2025-11-03	54.8600	56.3800	54.8600	56.3000	-2.087%	5	1,152	-86.909%
2025-10-31	56.2000	60.0000	55.3100	57.5000	+8.491%	15	1,152	-87.183%
2025-10-30	57.2000	57.6500	53.0000	53.0000	-13.526%	71	1,148	-86.094%
2025-10-29	62.5000	62.5000	60.8500	61.2900	-6.356%	35	1,122	-87.975%
2025-10-24	65.7200	65.7200	64.5700	65.4500	+1.175%	10	1,119	-88.739%
2025-10-23	63.0600	65.4700	63.0600	64.6900	+1.570%	4	1,113	-88.607%
2025-10-22	65.0000	65.0000	63.0000	63.6900	-12.345%	9	1,113	-88.428%
2025-10-21	70.0400	72.6600	70.0400	72.6600	+0.041%	2	1,115	-89.857%
2025-10-20	71.5000	72.6300	71.5000	72.6300	+7.473%	3	1,115	-89.853%
2025-10-17	61.7500	67.5800	61.7500	67.5800	+4.856%	7	1,114	-89.094%
2025-10-16	66.5000	67.2500	64.4500	64.4500	-7.731%	159	1,108	-88.565%
2025-10-15	69.0200	69.8500	69.0200	69.8500	-1.620%	4	1,106	-89.449%
2025-10-14	71.0000	71.0000	71.0000	71.0000	-2.673%	1	1,106	-89.620%
2025-10-13	72.9500	72.9500	72.9500	72.9500	+2.386%	1	1,107	-89.897%
2025-10-10	70.0000	71.2500	68.5100	71.2500	-5.567%	55	1,107	-89.656%
2025-10-09	75.0000	75.4500	75.0000	75.4500	-6.273%	21	1,092	-90.232%
2025-10-07	90.3400	90.3400	80.5000	80.5000	-12.424%	19	1,105	-90.845%
2025-10-06	95.2500	95.2500	91.6000	91.9200	+0.142%	7	1,105	-91.982%
2025-10-03	84.8000	91.7900	84.8000	91.7900	+4.843%	14	1,108	-91.971%
2025-10-02	83.0000	88.0000	83.0000	87.5500	+4.226%	137	1,109	-91.582%
2025-10-01	82.6500	84.0000	82.6200	84.0000	+16.586%	12	1,218	-91.226%
2025-09-30	74.0000	74.6000	71.6500	72.0500	-4.048%	34	1,230	-89.771%
2025-09-29	71.2500	76.0000	71.2500	75.0900	+9.620%	26	1,211	-90.185%
2025-09-26	66.1400	68.5000	64.0000	68.5000	+4.548%	133	1,200	-89.241%
2025-09-25	68.8500	69.1500	63.8100	65.5200	-12.756%	73	1,074	-88.752%
2025-09-24	76.8000	77.0000	74.6500	75.1000	-2.214%	4	1,054	-90.186%
2025-09-23	80.0000	80.0000	76.4700	76.8000	-5.767%	42	1,056	-90.404%
2025-09-22	82.8300	83.0000	79.3600	81.5000	-2.395%	76	1,087	-90.957%
2025-09-19	85.0000	85.7000	83.5000	83.5000	-3.356%	5	1,061	-91.174%
2025-09-18	85.5000	91.0000	85.5000	86.4000	+15.200%	18	1,062	-91.470%
2025-09-17	80.9500	84.9500	75.0000	75.0000	-5.063%	11	1,047	-90.173%
2025-09-16	78.3000	79.4500	75.9500	79.0000	+4.983%	54	1,046	-90.671%
2025-09-15	76.7400	76.8600	74.7300	75.2500	-3.834%	595	1,016	-90.206%
2025-09-12	79.5000	80.7700	78.2500	78.2500	+1.623%	17	586	-90.581%
2025-09-11	77.5600	80.0000	76.0000	77.0000	-1.597%	37	583	-90.429%
2025-09-10	81.1000	85.0000	76.3000	78.2500	-0.191%	16	563	-90.581%
2025-09-09	78.9000	78.9000	77.5000	78.4000	-1.754%	12	562	-90.599%
2025-09-08	80.0000	81.1000	79.8000	79.8000	-6.118%	5	559	-90.764%
2025-09-05	83.5500	85.9200	79.7700	85.0000	+5.590%	10	559	-91.329%
2025-09-04	83.3500	83.3500	77.0000	80.5000	-4.075%	144	554	-90.845%
2025-09-03	88.0000	90.0000	83.9200	83.9200	-4.669%	31	561	-91.218%
2025-09-02	87.8500	89.8500	87.8500	88.0300	+1.593%	5	569	-91.628%
2025-08-29	85.7000	88.5000	85.5500	86.6500	-6.050%	164	436	-91.495%
2025-08-27	94.0000	94.0000	92.2300	92.2300	-2.762%	3	436	-92.009%
2025-08-26	90.4000	94.8500	90.4000	94.8500	+2.231%	8	433	-92.230%
2025-08-25	90.4300	94.0000	90.4300	92.7800	-5.759%	11	429	-92.056%
2025-08-22	84.8700	98.4500	84.8700	98.4500	+13.960%	28	429	-92.514%
2025-08-21	87.4500	87.4500	84.5000	86.3900	-2.406%	31	425	-91.469%
2025-08-20	83.5500	88.6300	80.6600	88.5200	+3.872%	46	425	-91.674%
2025-08-19	96.6500	96.6500	82.6100	85.2200	-12.595%	83	426	-91.352%
2025-08-18	101.5000	101.5000	97.5000	97.5000	-7.425%	113	431	-92.441%
2025-08-15	106.5000	106.5000	104.1300	105.3200	-1.006%	22	461	-93.002%
2025-08-14	112.9900	112.9900	104.5000	106.3900	-7.487%	54	461	-93.073%
2025-08-13	123.4400	123.4400	115.0000	115.0000	-4.167%	18	432	-93.591%
2025-08-12	121.5300	123.0000	120.0000	120.0000	-5.213%	16	431	-93.858%
2025-08-11	135.8400	135.9500	126.6000	126.6000	+2.386%	21	416	-94.179%
2025-08-08	123.6700	123.6700	123.6500	123.6500	-4.147%	6	416	-94.040%
2025-08-07	124.9500	129.0000	124.0000	129.0000	+10.275%	10	416	-94.287%
2025-08-06	114.0000	116.9800	114.0000	116.9800	-0.915%	10	415	-93.700%
2025-08-05	119.0500	119.0500	118.0600	118.0600	-3.364%	8	410	-93.757%
2025-08-04	115.2000	122.3500	110.1000	122.1700	+6.023%	49	414	-93.967%
2025-08-01	122.7000	123.6500	115.2300	115.2300	-12.955%	76	407	-93.604%
2025-07-31	132.0000	134.2500	132.0000	132.3800	+1.667%	16	340	-94.433%
2025-07-30	128.0000	133.3200	128.0000	130.2100	+0.704%	16	352	-94.340%
2025-07-29	134.7000	134.7000	129.1800	129.3000	-4.009%	28	355	-94.300%
2025-07-28	139.3500	139.3500	134.7000	134.7000	-0.898%	6	362	-94.529%
2025-07-25	135.9200	135.9200	135.9200	135.9200	-6.456%	1	364	-94.578%
2025-07-24	140.0000	145.9800	139.0000	145.3000	+3.050%	13	365	-94.928%
2025-07-23	151.0000	151.0000	141.0000	141.0000	-8.125%	12	369	-94.773%
2025-07-22	151.0000	153.4700	150.9700	153.4700	-3.829%	16	370	-95.198%
2025-07-21	162.0000	162.0000	158.0200	159.5800	+1.000%	22	360	-95.382%
2025-07-18	175.9200	175.9200	158.0000	158.0000	-10.125%	24	373	-95.335%
2025-07-17	176.9300	177.5100	175.0000	175.8000	-2.078%	28	370	-95.808%
2025-07-16	175.9900	179.9800	175.9900	179.5300	+2.442%	33	384	-95.895%
2025-07-15	181.0500	181.0500	175.2500	175.2500	+0.143%	4	359	-95.795%
2025-07-14	180.0000	182.1200	170.9600	175.0000	+6.870%	66	357	-95.789%
2025-07-11	166.6600	169.0000	161.3800	163.7500	+0.614%	36	339	-95.499%
2025-07-10	156.0000	162.7500	151.9700	162.7500	+9.966%	55	329	-95.472%
2025-07-09	147.5000	148.0000	147.5000	148.0000	+0.886%	23	311	-95.020%
2025-07-08	149.2000	149.2000	146.7000	146.7000	-2.037%	4	334	-94.976%
2025-07-07	150.0000	153.1500	149.7500	149.7500	-2.277%	23	337	-95.078%
2025-07-03	155.0200	155.0200	153.2400	153.2400	-0.234%	2	334	-95.191%
2025-07-02	139.5300	153.6000	139.1800	153.6000	+13.736%	48	334	-95.202%
2025-07-01	142.7700	142.7700	135.0500	135.0500	-15.009%	7	333	-94.543%
2025-06-30	141.7000	158.9000	141.7000	158.9000	+13.443%	24	330	-95.362%
2025-06-27	141.7500	147.0500	140.0700	140.0700	-1.060%	15	322	-94.738%
2025-06-25	138.9600	142.0000	138.9600	141.5700	+4.541%	5	324	-94.794%
2025-06-24	135.0000	139.5000	135.0000	135.4200	+1.820%	7	322	-94.558%
2025-06-23	134.9700	134.9700	131.0000	133.0000	-5.674%	10	320	-94.459%
2025-06-20	139.7800	141.5300	139.7800	141.0000	+1.075%	8	324	-94.773%
2025-06-18	144.0000	145.2400	139.5000	139.5000	-3.793%	22	319	-94.717%
2025-06-17	142.4600	145.0000	140.9500	145.0000	-2.685%	9	319	-94.917%
2025-06-16	151.4800	152.4300	147.3900	149.0000	+2.723%	69	322	-95.054%
2025-06-13	148.3500	148.3500	143.5700	145.0500	-2.211%	168	349	-94.919%
2025-06-12	151.8000	152.9100	148.3300	148.3300	-2.002%	51	320	-95.031%
2025-06-11	153.0000	153.1000	151.3600	151.3600	-3.192%	3	294	-95.131%
2025-06-10	158.2700	158.2700	156.3500	156.3500	-0.900%	3	294	-95.286%
2025-06-09	150.7000	157.7700	150.7000	157.7700	+7.327%	4	292	-95.329%
2025-06-06	144.6700	147.0000	144.6700	147.0000	+3.858%	12	289	-94.986%
2025-06-05	143.7100	145.3500	141.5400	141.5400	-8.198%	6	293	-94.793%
2025-06-04	153.0000	154.1800	151.9000	154.1800	-2.541%	23	293	-95.220%
2025-06-03	158.0000	158.2000	158.0000	158.2000	+6.964%	2	293	-95.341%
2025-06-02	147.9000	147.9000	147.9000	147.9000	+4.023%	1	291	-95.017%
2025-05-30	148.0500	148.0500	141.0100	142.1800	-2.282%	20	290	-94.816%
2025-05-29	143.7000	145.5000	142.9100	145.5000	+3.177%	6	285	-94.935%
2025-05-28	145.6500	145.6500	141.0200	141.0200	-5.987%	90	280	-94.774%
2025-05-27	150.6500	150.6500	149.9000	150.0000	-4.792%	45	283	-95.087%
2025-05-23	159.4500	159.4500	155.0000	157.5500	-9.971%	90	270	-95.322%
2025-05-22	179.4700	189.1000	175.0000	175.0000	+0.350%	18	270	-95.789%
2025-05-21	180.8600	188.7500	174.3900	174.3900	-2.012%	18	274	-95.774%
2025-05-20	179.7100	179.7100	177.9700	177.9700	-4.137%	2	272	-95.859%
2025-05-19	181.0000	185.6500	181.0000	185.6500	+3.889%	4	270	-96.030%
2025-05-16	183.0000	183.0000	178.7000	178.7000	-0.168%	4	270	-95.876%
2025-05-15	179.0000	179.0000	179.0000	179.0000	-7.922%	5	269	-95.883%
2025-05-14	200.9500	200.9500	190.6600	194.4000	-3.881%	13	269	-96.209%
2025-05-13	193.4500	202.2500	193.0000	202.2500	+5.669%	13	257	-96.356%
2025-05-12	200.4100	200.6500	191.4000	191.4000	-3.722%	53	259	-96.149%
2025-05-09	204.8000	204.8000	198.8000	198.8000	-2.122%	10	219	-96.293%
2025-05-08	194.5000	208.7000	194.5000	203.1100	+12.215%	24	214	-96.371%
2025-05-07	183.3100	183.3100	181.0000	181.0000	+1.418%	4	225	-95.928%
2025-05-06	178.4700	178.4700	178.4700	178.4700	+3.162%	15	221	-95.870%
2025-05-05	173.0000	173.0000	173.0000	173.0000	-6.989%	1	206	-95.740%
2025-05-02	186.0300	186.0300	183.0000	186.0000	-2.689%	10	206	-96.038%
2025-05-01	185.0000	191.1400	184.8000	191.1400	+9.832%	36	205	-96.144%
2025-04-30	176.6800	178.8000	174.0300	174.0300	-4.010%	3	226	-95.765%
2025-04-29	181.3000	181.3000	181.3000	181.3000	+6.817%	1	225	-95.935%
2025-04-28	170.0000	170.0000	165.0000	169.7300	+1.483%	10	225	-95.658%
2025-04-25	170.0000	176.1300	167.2500	167.2500	+4.531%	18	219	-95.593%
2025-04-24	158.0000	160.0000	154.5000	160.0000	+1.924%	6	215	-95.394%
2025-04-23	157.4700	157.4700	156.9800	156.9800	+0.602%	13	211	-95.305%
2025-04-22	140.3800	156.0400	140.3800	156.0400	+18.212%	24	198	-95.277%
2025-04-21	142.0000	142.0000	132.0000	132.0000	-1.786%	5	174	-94.417%
2025-04-17	134.5000	136.0000	132.7000	134.4000	+5.000%	25	150	-94.516%
2025-04-16	136.9800	137.0000	128.0000	128.0000	-1.652%	36	150	-94.242%
2025-04-15	130.1500	130.1500	130.1500	130.1500	-4.280%	1	165	-94.337%
2025-04-14	130.0000	135.9700	130.0000	135.9700	+8.058%	37	165	-94.580%
2025-04-11	115.9000	126.4500	115.9000	125.8300	+2.052%	8	132	-94.143%
2025-04-09	90.0000	123.3000	90.0000	123.3000	+31.170%	33	131	-94.023%
2025-04-08	110.0000	110.0000	94.0000	94.0000	-8.906%	6	107	-92.160%
2025-04-07	98.9700	109.5000	98.9700	103.1900	-7.866%	21	109	-92.858%
2025-04-04	109.0000	112.0000	109.0000	112.0000	+1.357%	6	94	-93.420%
2025-04-03	113.6000	116.5200	106.3500	110.5000	-11.600%	30	93	-93.330%
2025-04-02	124.8400	130.6500	124.6500	125.0000	+3.203%	26	87	-94.104%
2025-04-01	121.1200	121.1200	121.1200	121.1200	+17.478%	1	87	-93.915%
2025-03-31	103.6500	103.6500	103.1000	103.1000	-10.348%	2	88	-92.852%
2025-03-28	125.0000	125.0000	115.0000	115.0000	-14.758%	6	86	-93.591%
2025-03-27	140.0000	140.0000	134.9100	134.9100	-3.972%	4	87	-94.537%
2025-03-26	140.4900	140.4900	140.4900	140.4900	-6.340%	5	86	-94.754%
2025-03-25	147.0000	150.0000	147.0000	150.0000	+2.041%	3	91	-95.087%
2025-03-24	134.3300	147.0000	134.3300	147.0000	+19.512%	22	88	-94.986%
2025-03-21	123.0000	123.0000	123.0000	123.0000	-2.920%	2	70	-94.008%
2025-03-20	126.7000	126.7000	126.7000	126.7000	-2.538%	1	69	-94.183%
2025-03-19	125.0000	130.0000	125.0000	130.0000	+13.171%	4	68	-94.331%
2025-03-18	110.0000	119.6200	110.0000	114.8700	-4.099%	9	64	-93.584%
2025-03-17	122.5000	124.6500	118.0000	119.7800	-4.084%	11	57	-93.847%
2025-03-14	110.0000	124.8800	110.0000	124.8800	+21.763%	24	55	-94.098%
2025-03-13	99.1500	103.0000	99.1500	102.5600	-1.004%	11	46	-92.814%
2025-03-12	99.1200	103.6000	99.1200	103.6000	-1.333%	16	46	-92.886%
2025-03-11	96.7100	105.0000	85.7000	105.0000	+14.130%	22	53	-92.981%
2025-03-10	102.9900	106.0000	92.0000	92.0000	-25.264%	18	39	-91.989%
2025-03-07	123.1000	123.1000	123.1000	123.1000	-7.038%	2	25	-94.013%
2025-03-06	134.3500	134.3500	132.4200	132.4200	+4.137%	22	4	-94.434%
2025-03-05	116.8000	130.1000	116.8000	127.1600	0.000%	5	4	-94.204%