Dark

MSTR20271217P50
MSTR Dec 17 2027 50.00 Put (MSTR271217P00050000)
option OPRA

EOD

Aug 20, 2026

8.07-7.771%(-0.68)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9700	8.0700	7.9000	8.0700	-7.771%	20	14,289	0.000%
2026-08-19	8.5500	8.7500	8.4000	8.7500	-1.685%	5,012	14,292	-7.771%
2026-08-17	8.9000	9.0700	8.7000	8.9000	-5.117%	25	9,287	-9.326%
2026-08-14	9.3800	9.3800	9.3800	9.3800	+2.851%	2	9,285	-13.966%
2026-08-13	9.1200	9.1200	9.1200	9.1200	-0.870%	20	9,285	-11.513%
2026-08-07	9.4600	9.5500	9.0700	9.2000	-5.155%	12	9,265	-12.283%
2026-08-05	9.5000	9.7000	9.5000	9.7000	-3.000%	51	9,273	-16.804%
2026-08-04	10.2000	10.2000	10.0000	10.0000	-5.660%	72	9,273	-19.300%
2026-08-03	10.9000	10.9000	10.6000	10.6000	+2.021%	27	9,238	-23.868%
2026-07-30	10.3900	10.3900	10.3900	10.3900	-6.058%	4	9,236	-22.329%
2026-07-27	11.0600	11.0600	11.0600	11.0600	-7.833%	3	9,236	-27.034%
2026-07-24	11.0000	12.0000	11.0000	12.0000	+4.803%	16	9,236	-32.750%
2026-07-23	12.8000	12.8000	11.4500	11.4500	+6.512%	5	9,239	-29.520%
2026-07-21	11.0000	11.1500	10.6500	10.7500	-6.522%	7	9,237	-24.930%
2026-07-20	11.5000	11.5000	11.5000	11.5000	-2.954%	2	9,235	-29.826%
2026-07-17	11.8500	11.8500	11.8500	11.8500	-1.250%	1	9,233	-31.899%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+0.840%	1	9,232	-32.750%
2026-07-15	11.9000	11.9000	11.9000	11.9000	-4.032%	1	9,231	-32.185%
2026-07-13	12.4000	12.4000	12.4000	12.4000	-3.125%	1	9,230	-34.919%
2026-07-08	13.3500	13.3500	12.7500	12.8000	+2.400%	7,665	10,608	-36.953%
2026-07-06	12.1000	12.5000	12.1000	12.5000	+2.291%	11	12,026	-35.440%
2026-07-02	12.0000	12.5800	12.0000	12.2200	-6.000%	113	11,997	-33.961%
2026-07-01	13.7500	13.7500	13.0000	13.0000	-8.772%	6	11,997	-37.923%
2026-06-30	14.5000	14.5000	13.9000	14.2500	+4.396%	1,353	11,998	-43.368%
2026-06-29	15.0000	15.0000	13.2600	13.6500	-9.000%	19	12,607	-40.879%
2026-06-26	14.3000	16.1600	14.3000	15.0000	+9.649%	143	12,617	-46.200%
2026-06-25	13.3000	13.6800	13.3000	13.6800	+11.673%	2	12,504	-41.009%
2026-06-24	11.2000	12.2500	11.2000	12.2500	+25.641%	36	12,504	-34.122%
2026-06-22	9.7500	9.7500	9.7500	9.7500	-8.019%	1	12,504	-17.231%
2026-06-18	9.9600	10.6000	9.9600	10.6000	+25.444%	2	12,504	-23.868%
2026-06-16	8.9000	8.9000	8.4500	8.4500	-18.357%	2	12,504	-4.497%
2026-06-10	10.3500	10.3500	10.3500	10.3500	0.000%	6	12,505	-22.029%
2026-06-09	9.8000	10.3500	9.8000	10.3500	-3.721%	3	12,505	-22.029%
2026-06-05	9.9500	10.8000	9.9500	10.7500	+14.850%	93	12,505	-24.930%
2026-06-04	9.3600	9.3600	9.3600	9.3600	+14.847%	1	12,418	-13.782%
2026-06-02	8.3400	8.6300	7.9500	8.1500	+6.258%	58	12,417	-0.982%
2026-06-01	7.4000	7.6700	6.8000	7.6700	+15.686%	32	12,422	+5.215%
2026-05-29	6.8500	6.8500	6.5000	6.6300	-4.604%	105	12,450	+21.719%
2026-05-28	7.0000	7.2000	6.8000	6.9500	+2.206%	114	12,545	+16.115%
2026-05-27	6.7000	6.8500	6.6500	6.8000	+4.615%	21	12,445	+18.676%
2026-05-26	6.3000	6.5500	6.3000	6.5000	-0.612%	37	12,444	+24.154%
2026-05-22	6.5000	6.5500	6.3500	6.5400	+3.810%	47	12,414	+23.394%
2026-05-21	6.4500	6.5000	6.3000	6.3000	-1.563%	5	12,406	+28.095%
2026-05-20	6.4500	6.6000	6.3500	6.4000	0.000%	6	12,406	+26.094%
2026-05-19	6.7000	6.7000	6.0000	6.4000	+0.787%	12	12,393	+26.094%
2026-05-18	6.3500	6.3500	6.3500	6.3500	+4.098%	8	12,393	+27.087%
2026-05-15	6.8000	6.8000	6.1000	6.1000	0.000%	17	12,393	+32.295%
2026-05-14	6.1000	6.2000	6.1000	6.1000	-2.400%	6	12,369	+32.295%
2026-05-13	6.1000	6.2500	6.1000	6.2500	+5.042%	8	12,369	+29.120%
2026-05-12	5.9000	6.0500	5.9000	5.9500	0.000%	15	12,369	+35.630%
2026-05-11	5.7500	5.9500	5.7500	5.9500	-2.459%	2	12,369	+35.630%
2026-05-08	6.0000	6.1000	6.0000	6.1000	-2.400%	23	12,368	+32.295%
2026-05-07	6.1000	6.3000	6.0500	6.2500	+4.167%	9	12,366	+29.120%
2026-05-06	6.0000	6.1000	6.0000	6.0000	-1.639%	23	12,365	+34.500%
2026-05-05	6.1000	6.1000	6.0000	6.1000	-1.454%	8	12,362	+32.295%
2026-05-04	6.3000	6.5000	6.1000	6.1900	-3.281%	49	12,361	+30.372%
2026-05-01	6.4000	6.6000	6.3000	6.4000	-5.882%	18	12,357	+26.094%
2026-04-30	6.8500	6.8500	6.7500	6.8000	-3.546%	12	12,357	+18.676%
2026-04-29	6.9000	7.1000	6.9000	7.0500	+1.879%	3	12,357	+14.468%
2026-04-28	6.9000	7.1400	6.9000	6.9200	+1.765%	7	12,356	+16.618%
2026-04-27	6.6000	6.8000	6.6000	6.8000	+2.564%	13	12,356	+18.676%
2026-04-24	6.4500	6.7000	6.4500	6.6300	+2.000%	11	12,356	+21.719%
2026-04-23	6.5500	6.7000	6.4000	6.5000	-0.763%	20	12,356	+24.154%
2026-04-22	6.6200	6.6200	6.3000	6.5500	-5.072%	25	12,356	+23.206%
2026-04-21	7.0700	7.0700	6.9000	6.9000	+5.344%	4	12,354	+16.957%
2026-04-20	6.9000	7.1500	6.5500	6.5500	-8.392%	54	12,354	+23.206%
2026-04-17	7.0000	7.1500	7.0000	7.1500	-8.333%	14	12,355	+12.867%
2026-04-16	8.0000	8.0000	7.8000	7.8000	-2.500%	10	12,342	+3.462%
2026-04-15	8.0000	8.0500	8.0000	8.0000	-4.192%	13	12,337	+0.875%
2026-04-14	8.3500	8.3500	8.3500	8.3500	-16.915%	3	12,326	-3.353%
2026-04-01	10.0500	10.0500	10.0500	10.0500	-4.739%	3	12,326	-19.701%
2026-03-31	10.5500	10.5500	10.5500	10.5500	+3.431%	1	12,326	-23.507%
2026-03-27	10.2000	10.3400	9.9200	10.2000	+9.914%	2,860	12,326	-20.882%
2026-03-26	9.1000	9.4000	8.9300	9.2800	+3.687%	39	10,717	-13.039%
2026-03-25	9.0300	9.0700	8.8500	8.9500	+1.130%	136	10,730	-9.832%
2026-03-24	8.8000	8.8500	8.7400	8.8500	-8.763%	7	10,734	-8.814%
2026-03-23	9.0600	9.7000	9.0600	9.7000	+10.353%	2	10,735	-16.804%
2026-03-16	9.1200	9.1200	8.7900	8.7900	-2.333%	3	10,736	-8.191%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-10.000%	1	10,736	-10.333%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+4.712%	9	10,736	-19.300%
2026-03-04	10.3300	10.3300	9.5500	9.5500	-12.224%	33	10,736	-15.497%
2026-03-03	10.9300	10.9500	10.8800	10.8800	-3.717%	10	10,706	-25.827%
2026-02-26	11.3000	11.3000	11.3000	11.3000	-4.561%	1	10,704	-28.584%
2026-02-23	11.8400	11.8400	11.8400	11.8400	+6.667%	1	10,704	-31.841%
2026-02-20	11.3300	11.3300	11.0000	11.1000	-5.532%	6	10,705	-27.297%
2026-02-19	11.7500	11.7500	11.7500	11.7500	-2.083%	1	10,706	-31.319%
2026-02-17	12.0000	12.0000	12.0000	12.0000	+3.004%	1	10,706	-32.750%
2026-02-13	11.6500	11.6500	11.6500	11.6500	-5.897%	1	10,706	-30.730%
2026-02-12	11.8900	12.3800	11.8900	12.3800	+2.314%	13	10,706	-34.814%
2026-02-11	11.9800	12.2000	11.9800	12.1000	+6.140%	16	10,718	-33.306%
2026-02-10	11.4000	11.4000	11.4000	11.4000	-2.564%	1	10,718	-29.211%
2026-02-09	11.6000	11.8400	11.5500	11.7000	-3.704%	14	10,718	-31.026%
2026-02-06	12.3000	12.3000	11.5000	12.1500	-17.627%	102	10,718	-33.580%
2026-02-05	11.3000	14.7500	11.3000	14.7500	+31.111%	18	10,719	-45.288%
2026-02-04	11.5000	11.5000	11.1000	11.2500	+5.140%	82	10,710	-28.267%
2026-02-03	9.7500	10.7000	9.7500	10.7000	+15.054%	133	10,671	-24.579%
2026-02-02	9.2500	9.3000	9.2500	9.3000	+2.762%	55	10,622	-13.226%
2026-01-30	9.4000	9.4000	9.0500	9.0500	-3.723%	42	10,567	-10.829%
2026-01-29	8.6500	9.4000	8.6500	9.4000	+14.634%	92	10,553	-14.149%
2026-01-28	8.2000	8.2000	8.2000	8.2000	+0.613%	1	10,473	-1.585%
2026-01-22	8.1500	8.1500	8.1500	8.1500	-1.212%	1	10,473	-0.982%
2026-01-21	8.3000	8.3000	8.2500	8.2500	-7.303%	11	10,474	-2.182%
2026-01-20	8.9000	8.9000	8.9000	8.9000	+8.537%	1	10,470	-9.326%
2026-01-15	8.2000	8.2000	8.2000	8.2000	+1.235%	2	10,469	-1.585%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-9.396%	5	10,471	-0.370%
2026-01-12	8.9400	8.9400	8.9400	8.9400	-4.894%	12	10,476	-9.732%
2026-01-09	9.4000	9.4000	9.4000	9.4000	+13.253%	1	10,488	-14.149%
2026-01-08	8.9400	8.9400	8.3000	8.3000	-8.287%	2	10,488	-2.771%
2026-01-07	9.2000	9.2000	9.0500	9.0500	-3.001%	2	10,488	-10.829%
2026-01-05	9.1000	9.3300	9.0800	9.3300	-3.814%	14	10,487	-13.505%
2026-01-02	9.7000	9.7000	9.7000	9.7000	+3.191%	2	10,487	-16.804%
2025-12-31	9.4000	9.4000	9.4000	9.4000	+1.075%	10	10,487	-14.149%
2025-12-30	9.2500	10.1400	9.2500	9.3000	-2.105%	22	10,487	-13.226%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-0.938%	2	10,487	-15.053%
2025-12-26	9.4000	9.5900	9.4000	9.5900	+0.947%	331	10,486	-15.850%
2025-12-24	9.5000	9.6000	9.5000	9.5000	+2.481%	760	10,975	-15.053%
2025-12-23	9.5000	9.5000	9.2700	9.2700	-0.856%	124	10,975	-12.945%
2025-12-22	9.3000	9.3500	9.3000	9.3500	-5.556%	3	10,853	-13.690%
2025-12-17	9.9000	9.9000	9.9000	9.9000	+1.957%	2	10,853	-18.485%
2025-12-16	9.7600	9.7600	9.7000	9.7100	-3.287%	15	10,853	-16.890%
2025-12-15	10.0400	10.0400	10.0400	10.0400	+7.380%	1	10,867	-19.622%
2025-12-12	9.3500	9.3500	9.3500	9.3500	-1.682%	7	10,867	-13.690%
2025-12-11	9.6100	9.6100	9.5100	9.5100	+6.257%	4	10,860	-15.142%
2025-12-09	9.0000	9.0000	8.6000	8.9500	-10.500%	5	10,864	-9.832%
2025-12-03	10.1500	10.1500	10.0000	10.0000	-0.596%	8	10,862	-19.300%
2025-12-02	10.0600	10.1600	10.0300	10.0600	-8.545%	23	10,855	-19.781%
2025-12-01	10.9500	11.3000	10.9500	11.0000	+12.245%	56	10,845	-26.636%
2025-11-28	9.8000	9.8000	9.8000	9.8000	-0.508%	11	10,835	-17.653%
2025-11-26	10.3700	10.3700	9.7500	9.8500	-4.831%	36	10,829	-18.071%
2025-11-25	9.9100	10.4700	9.9100	10.3500	+7.254%	10	10,829	-22.029%
2025-11-24	10.1000	10.2500	9.5000	9.6500	-3.980%	33	10,829	-16.373%
2025-11-21	10.0500	10.0500	10.0500	10.0500	+1.515%	2	10,832	-19.701%
2025-11-20	9.3500	10.0000	9.3500	9.9000	+1.538%	234	10,832	-18.485%
2025-11-19	8.6000	9.7500	8.6000	9.7500	+25.806%	184	10,635	-17.231%
2025-11-18	7.7000	7.7500	7.7000	7.7500	-9.463%	6	10,490	+4.129%
2025-11-17	8.5500	8.5600	8.1900	8.5600	+1.302%	13	10,491	-5.724%
2025-11-14	8.6300	8.6300	7.7800	8.4500	+8.612%	53	10,501	-4.497%
2025-11-13	7.4000	7.7800	7.4000	7.7800	+5.135%	30	10,516	+3.728%
2025-11-11	7.0000	7.5000	7.0000	7.4000	+3.497%	50	10,526	+9.054%
2025-11-10	7.0000	7.2800	7.0000	7.1500	+2.143%	139	10,480	+12.867%
2025-11-07	7.4000	7.4000	7.0000	7.0000	+8.696%	197	10,409	+15.286%
2025-11-06	6.2500	6.5000	6.1200	6.4400	+7.692%	224	10,466	+25.311%
2025-11-04	5.7500	6.0000	5.7500	5.9800	+8.333%	11	10,484	+34.950%
2025-11-03	5.5200	5.6000	5.5200	5.5200	+0.364%	113	10,514	+46.196%
2025-10-31	5.5300	5.5300	5.5000	5.5000	-8.333%	17	10,514	+46.727%
2025-10-30	6.0000	6.0000	6.0000	6.0000	+7.914%	1	10,497	+34.500%
2025-10-29	5.6500	5.6500	5.5500	5.5600	+2.963%	16	10,496	+45.144%
2025-10-28	5.1600	5.4000	5.1600	5.4000	-0.917%	2	10,482	+49.444%
2025-10-24	5.4500	5.4500	5.4500	5.4500	-6.838%	1	10,482	+48.073%
2025-10-22	5.6400	5.8500	5.6400	5.8500	-4.723%	12	10,482	+37.949%
2025-10-17	6.1000	6.2400	5.6500	6.1400	+11.031%	139	10,482	+31.433%
2025-10-16	4.9800	5.5500	4.9800	5.5300	-0.360%	119	10,620	+45.931%
2025-10-15	5.5500	5.5500	5.5500	5.5500	+7.143%	1	10,729	+45.405%
2025-10-14	5.1800	5.1800	5.1800	5.1800	+0.388%	5	10,728	+55.792%
2025-10-10	5.2000	5.2000	5.1600	5.1600	+6.832%	4	10,728	+56.395%
2025-10-09	4.8300	4.8300	4.8300	4.8300	+1.684%	1	10,728	+67.081%
2025-10-07	4.6500	4.9800	4.6500	4.7500	+0.849%	24	10,744	+69.895%
2025-10-06	4.5000	4.7500	4.5000	4.7100	-1.464%	20	10,744	+71.338%
2025-10-03	4.7000	5.0000	4.7000	4.7800	-2.249%	107	10,749	+68.828%
2025-10-02	5.0000	5.1000	4.8000	4.8900	-2.200%	12	10,643	+65.031%
2025-10-01	4.9900	5.0000	4.8400	5.0000	-0.990%	44	10,643	+61.400%
2025-09-30	4.7000	5.3000	4.4600	5.0500	+2.020%	526	10,663	+59.802%
2025-09-29	5.2300	5.2300	4.9500	4.9500	-3.509%	6	10,546	+63.030%
2025-09-26	6.0000	6.0000	5.1300	5.1300	-5.872%	72	10,546	+57.310%
2025-09-25	5.2000	5.5100	5.1000	5.4500	+13.542%	307	10,556	+48.073%
2025-09-24	4.8000	4.8000	4.8000	4.8000	0.000%	1	10,541	+68.125%
2025-09-22	4.9000	4.9000	4.7500	4.8000	-4.000%	16	10,540	+68.125%
2025-09-19	4.9500	5.0000	4.9500	5.0000	+3.093%	17	10,534	+61.400%
2025-09-18	4.7000	5.0500	4.7000	4.8500	-6.731%	24	10,517	+66.392%
2025-09-16	5.3000	5.3000	5.2000	5.2000	-2.804%	14	10,516	+55.192%
2025-09-15	5.3000	5.3500	5.3000	5.3500	+0.943%	3	10,522	+50.841%
2025-09-10	5.3000	5.3000	5.3000	5.3000	+1.923%	1	10,522	+52.264%
2025-09-08	5.7000	5.7000	5.2000	5.2000	-9.565%	13	10,522	+55.192%
2025-09-05	5.7500	5.7500	5.7500	5.7500	+1.950%	10	10,513	+40.348%
2025-09-04	5.5000	5.6500	5.4000	5.6400	+5.224%	16	10,523	+43.085%
2025-09-03	5.4500	5.5500	5.1000	5.3600	-0.741%	30	10,517	+50.560%
2025-09-02	5.4000	5.4000	5.4000	5.4000	0.000%	1	10,526	+49.444%
2025-08-29	5.4000	5.4000	5.4000	5.4000	+2.857%	5	10,521	+49.444%
2025-08-27	5.2500	5.2500	5.2400	5.2500	-2.778%	14	10,521	+53.714%
2025-08-26	5.2500	5.4000	5.2500	5.4000	+2.273%	13	10,516	+49.444%
2025-08-25	5.3000	5.5500	5.0000	5.2800	+5.600%	7	10,513	+52.841%
2025-08-22	5.3000	5.3000	5.0000	5.0000	-6.542%	8	10,513	+61.400%
2025-08-21	5.3500	5.3500	5.3500	5.3500	-0.558%	1	10,514	+50.841%
2025-08-19	5.0000	5.4500	5.0000	5.3800	+8.687%	204	10,513	+50.000%
2025-08-18	5.0000	5.0100	4.7300	4.9500	+1.020%	33	10,367	+63.030%
2025-08-15	5.0000	5.0000	4.9000	4.9000	-1.606%	3	10,356	+64.694%
2025-08-14	4.9300	4.9800	4.8000	4.9800	+4.622%	24	10,356	+62.048%
2025-08-13	4.9000	4.9000	4.7500	4.7600	-2.857%	9	10,356	+69.538%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-0.609%	1	10,356	+64.694%
2025-08-11	5.3000	5.3000	4.9300	4.9300	-5.192%	2	10,356	+63.692%
2025-08-07	5.2500	5.2500	5.2000	5.2000	-6.137%	65	10,355	+55.192%
2025-08-06	5.5000	5.5400	5.5000	5.5400	+3.358%	2	10,290	+45.668%
2025-08-05	5.3500	5.3600	5.3500	5.3600	-0.741%	2	10,290	+50.560%
2025-08-04	5.5000	5.5200	5.3000	5.4000	+2.857%	11	10,290	+49.444%
2025-08-01	5.0000	5.5000	5.0000	5.2500	+1.942%	37	10,287	+53.714%
2025-07-31	5.1500	5.1500	5.1500	5.1500	+1.578%	1	10,286	+56.699%
2025-07-29	4.9500	5.2000	4.9500	5.0700	+7.188%	239	10,286	+59.172%
2025-07-28	4.7000	4.7300	4.7000	4.7300	-1.458%	3	10,060	+70.613%
2025-07-25	4.2000	5.0000	4.2000	4.8000	-0.621%	48	10,060	+68.125%
2025-07-24	4.9500	4.9500	4.8000	4.8300	-2.424%	117	10,057	+67.081%
2025-07-23	4.9500	5.0000	4.9500	4.9500	-1.000%	18	10,041	+63.030%
2025-07-22	4.8000	5.1000	4.8000	5.0000	+5.263%	425	10,040	+61.400%
2025-07-21	4.8000	4.8000	4.7500	4.7500	-1.042%	65	10,015	+69.895%
2025-07-18	4.9000	4.9000	4.6500	4.8000	-3.808%	461	9,950	+68.125%
2025-07-17	5.1000	5.1500	4.9900	4.9900	-3.107%	210	10,271	+61.723%
2025-07-16	5.4000	5.4000	5.1500	5.1500	-5.505%	240	10,408	+56.699%
2025-07-15	5.6500	5.6500	5.3500	5.4500	-4.386%	800	10,637	+48.073%
2025-07-14	5.4800	6.4500	5.4800	5.7000	+0.885%	105	11,024	+41.579%
2025-07-11	6.1000	6.1100	5.5200	5.6500	-7.377%	856	10,929	+42.832%
2025-07-10	6.1000	6.1000	6.1000	6.1000	0.000%	1	11,173	+32.295%
2025-07-09	6.6500	6.6500	6.1000	6.1000	+3.215%	51	11,173	+32.295%
2025-07-08	5.9100	5.9100	5.9100	5.9100	-15.086%	1	11,126	+36.548%
2025-07-07	6.2900	6.9600	6.2900	6.9600	+2.353%	20	11,126	+15.948%
2025-07-03	6.8000	6.8000	6.8000	6.8000	-2.857%	2	11,104	+18.676%
2025-07-02	6.7000	7.0000	6.7000	7.0000	+2.190%	3	11,104	+15.286%
2025-07-01	7.1000	7.3000	6.8500	6.8500	-2.560%	5	11,106	+17.810%
2025-06-30	6.1500	7.2000	6.1500	7.0300	+0.429%	745	11,104	+14.794%
2025-06-27	6.9000	7.1000	6.8000	7.0000	+2.941%	374	10,437	+15.286%
2025-06-26	7.0000	7.0000	6.8000	6.8000	-2.857%	2	10,089	+18.676%
2025-06-25	6.9000	7.0000	6.9000	7.0000	0.000%	100	10,089	+15.286%
2025-06-24	6.3400	7.0500	6.3400	7.0000	-1.408%	681	10,089	+15.286%
2025-06-23	7.0000	7.1000	6.9800	7.1000	+0.709%	90	9,593	+13.662%
2025-06-20	7.0500	7.0500	7.0500	7.0500	-5.369%	2	9,593	+14.468%
2025-06-17	7.4000	7.4500	7.4000	7.4500	-0.667%	37	9,593	+8.322%
2025-06-16	7.5000	7.5000	7.5000	7.5000	0.000%	59	9,560	+7.600%
2025-06-13	7.5000	7.5500	7.5000	7.5000	-1.704%	6	9,502	+7.600%
2025-06-11	7.6300	7.6300	7.6300	7.6300	+1.733%	1	9,500	+5.767%
2025-06-09	7.5000	7.7200	7.5000	7.5000	0.000%	830	9,501	+7.600%
2025-06-06	7.5000	7.6000	7.5000	7.5000	0.000%	462	8,765	+7.600%
2025-06-05	7.7100	7.7100	7.5000	7.5000	-2.597%	60	8,538	+7.600%
2025-06-04	7.5000	7.9500	7.5000	7.7000	+2.667%	364	8,508	+4.805%
2025-06-03	7.6500	7.7500	7.5000	7.5000	-1.961%	2,092	8,246	+7.600%
2025-06-02	7.7000	7.7000	7.6500	7.6500	-1.290%	405	6,934	+5.490%
2025-05-30	7.7500	7.7500	7.7500	7.7500	+0.649%	14	6,531	+4.129%
2025-05-29	7.5500	7.8000	7.5500	7.7000	+2.667%	2,721	6,525	+4.805%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-1.704%	1	3,913	+7.600%
2025-05-27	7.2300	7.6300	7.2300	7.6300	+1.733%	395	3,912	+5.767%
2025-05-23	7.4500	8.0000	7.4000	7.5000	+4.167%	330	3,450	+7.600%
2025-05-22	7.0500	7.2000	7.0500	7.2000	-1.370%	100	3,450	+12.083%
2025-05-21	7.1000	7.6000	6.7500	7.3000	-0.680%	63	3,351	+10.548%
2025-05-20	7.5100	7.5100	7.2000	7.3500	-4.545%	101	3,299	+9.796%
2025-05-19	7.7000	7.8700	7.3500	7.7000	+8.298%	503	3,208	+4.805%
2025-05-16	8.0000	8.0000	7.1100	7.1100	-5.200%	1,020	2,789	+13.502%
2025-05-15	7.7700	8.0200	7.5000	7.5000	-6.250%	6	2,441	+7.600%
2025-05-14	8.5000	8.5000	8.0000	8.0000	-3.030%	2	2,441	+0.875%
2025-05-13	8.7500	8.7500	8.2500	8.2500	-4.624%	14	2,442	-2.182%
2025-05-12	8.7000	9.2500	8.6000	8.6500	-3.889%	247	2,446	-6.705%
2025-05-09	9.0000	9.0600	8.9000	9.0000	-1.099%	758	2,338	-10.333%
2025-05-08	9.0000	9.1000	9.0000	9.1000	+1.111%	311	2,234	-11.319%
2025-05-07	8.8500	9.0300	8.8500	9.0000	0.000%	66	2,004	-10.333%
2025-05-06	8.7500	9.0000	8.7500	9.0000	0.000%	80	1,942	-10.333%
2025-05-05	9.1000	9.2000	9.0000	9.0000	-5.263%	5	1,923	-10.333%
2025-05-02	9.0500	9.5000	9.0500	9.5000	+5.556%	402	1,925	-15.053%
2025-05-01	9.6500	9.6500	9.0000	9.0000	-1.961%	103	1,730	-10.333%
2025-04-30	9.1000	9.1800	9.1000	9.1800	+2.000%	2	1,630	-12.092%
2025-04-29	9.0500	9.1000	8.6000	9.0000	-2.174%	602	1,628	-10.333%
2025-04-28	9.7000	9.8000	9.2000	9.2000	-11.025%	751	1,384	-12.283%
2025-04-25	10.5000	10.5000	10.3400	10.3400	-3.814%	4	951	-21.954%
2025-04-22	11.5200	11.5200	10.2600	10.7500	-2.005%	46	950	-24.930%
2025-04-21	11.2800	11.2800	10.9500	10.9700	-0.724%	23	905	-26.436%
2025-04-17	9.6000	11.0500	9.6000	11.0500	+3.271%	10	873	-26.968%
2025-04-14	11.2000	11.2500	10.4600	10.7000	-9.322%	83	873	-24.579%
2025-04-11	11.9000	11.9000	11.8000	11.8000	+2.342%	44	810	-31.610%
2025-04-10	11.5300	11.5300	11.5300	11.5300	+13.039%	14	788	-30.009%
2025-04-09	12.0000	12.3000	10.2000	10.2000	-16.393%	3	774	-20.882%
2025-04-08	12.2000	12.2000	12.2000	12.2000	+10.407%	5	771	-33.852%
2025-04-07	11.2500	11.2500	11.0500	11.0500	+3.853%	2	774	-26.968%
2025-04-04	10.2000	10.6400	10.2000	10.6400	+8.020%	92	773	-24.154%
2025-04-03	9.9500	9.9500	9.8500	9.8500	+4.787%	6	728	-18.071%
2025-04-02	9.4000	9.4000	9.4000	9.4000	0.000%	20	723	-14.149%
2025-04-01	9.5000	9.5500	9.4000	9.4000	0.000%	13	723	-14.149%
2025-03-31	9.4100	9.4100	9.4000	9.4000	-3.093%	6	711	-14.149%
2025-03-28	9.7000	9.7000	9.7000	9.7000	+3.412%	4	711	-16.804%
2025-03-27	9.2000	9.3800	9.2000	9.3800	+1.957%	11	711	-13.966%
2025-03-26	9.2800	9.4200	9.2000	9.2000	-5.350%	306	702	-12.283%
2025-03-25	9.5800	9.7200	9.1500	9.7200	+7.880%	14	402	-16.975%
2025-03-24	9.0000	9.5000	9.0000	9.0100	-0.771%	159	396	-10.433%
2025-03-21	9.0800	9.0800	9.0800	9.0800	-4.522%	82	242	-11.123%
2025-03-20	9.5100	9.5100	9.5100	9.5100	-13.545%	1	201	-15.142%
2025-03-19	11.0000	11.0000	11.0000	11.0000	+4.762%	1	201	-26.636%
2025-03-18	10.5000	10.5000	10.5000	10.5000	+6.925%	33	201	-23.143%
2025-03-17	9.8200	9.8200	9.8200	9.8200	-1.800%	1	183	-17.821%
2025-03-14	9.3000	10.6400	9.3000	10.0000	-4.762%	360	184	-19.300%
2025-03-13	9.6000	10.5000	9.6000	10.5000	+5.000%	54	28	-23.143%
2025-03-12	10.4000	10.4000	9.9500	10.0000	-7.579%	9	28	-19.300%
2025-03-11	10.7500	10.8200	10.6000	10.8200	-1.187%	6	24	-25.416%
2025-03-10	10.7500	10.9500	10.2500	10.9500	+5.288%	10	20	-26.301%
2025-03-07	12.0000	12.0000	10.3000	10.4000	+4.523%	30	17	-22.404%
2025-03-06	11.7000	11.7000	9.7100	9.9500	+1.531%	7	5	-18.894%
2025-03-05	9.8000	9.8000	9.8000	9.8000	0.000%	5	5	-17.653%