{
"price": {
"symbol": "MSTR",
"name": "Strategy Inc",
"price": 167.33,
"changePercentage": -0.69436,
"change": -1.17,
"volume": 23484383,
"dayLow": 167.25,
"dayHigh": 171.17,
"yearHigh": 365.21,
"yearLow": 81.81,
"marketCap": 55354102640,
"priceAvg50": 112.2924,
"priceAvg200": 136.97826,
"exchange": "NASDAQ",
"open": 167.49,
"previousClose": 168.5,
"timestamp": 1790107201,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-08-11",
"v": 96.6164,
"c": 96.09
},
{
"t": "2026-08-12",
"v": 95.6657,
"c": 94.83
},
{
"t": "2026-08-13",
"v": 96.6887,
"c": 97.1
},
{
"t": "2026-08-14",
"v": 93.2962,
"c": 93.04
},
{
"t": "2026-08-17",
"v": 96.9317,
"c": 97.68
},
{
"t": "2026-08-18",
"v": 94.424,
"c": 92.52
},
{
"t": "2026-08-19",
"v": 102.9672,
"c": 104.25
},
{
"t": "2026-08-20",
"v": 111.8406,
"c": 112.39
},
{
"t": "2026-08-21",
"v": 119.881,
"c": 119.25
},
{
"t": "2026-08-24",
"v": 123.3311,
"c": 122.63
},
{
"t": "2026-08-25",
"v": 125.5938,
"c": 126.83
},
{
"t": "2026-08-26",
"v": 123.3013,
"c": 123.19
},
{
"t": "2026-08-27",
"v": 135.353,
"c": 137.4
},
{
"t": "2026-08-28",
"v": 129.9239,
"c": 127.31
},
{
"t": "2026-08-31",
"v": 130.3708,
"c": 132.94
},
{
"t": "2026-09-01",
"v": 126.4875,
"c": 124.88
},
{
"t": "2026-09-02",
"v": 122.9081,
"c": 123.19
},
{
"t": "2026-09-03",
"v": 138.9855,
"c": 144.82
},
{
"t": "2026-09-04",
"v": 141.0959,
"c": 142.8
},
{
"t": "2026-09-08",
"v": 137.356,
"c": 136.52
},
{
"t": "2026-09-09",
"v": 135.6486,
"c": 132.7
},
{
"t": "2026-09-10",
"v": 129.5976,
"c": 128.56
},
{
"t": "2026-09-11",
"v": 133.2358,
"c": 130.97
},
{
"t": "2026-09-14",
"v": 135.455,
"c": 136.94
},
{
"t": "2026-09-15",
"v": 130.1101,
"c": 129.6
},
{
"t": "2026-09-16",
"v": 126.2609,
"c": 126.18
},
{
"t": "2026-09-17",
"v": 131.1347,
"c": 132.25
},
{
"t": "2026-09-18",
"v": 149.064,
"c": 153.92
},
{
"t": "2026-09-21",
"v": 166.5499,
"c": 168.5
},
{
"t": "2026-09-22",
"v": 168.5233,
"c": 167.33
}
],
"vwap_summary": {
"days": 30,
"days_above": 14,
"days_below": 16,
"pct_days_above": 47,
"position": "below",
"gap_pct": -0.71,
"streak_days": 1
}
},
"company": {
"symbol": "MSTR",
"price": 153.92,
"marketCap": 50917967360,
"beta": 3.597,
"lastDividend": 0,
"range": "81.81-365.21",
"change": 21.67,
"changePercentage": 16.38563,
"volume": 54152295,
"averageVolume": 21840529,
"companyName": "Strategy Inc",
"currency": "USD",
"cik": "0001050446",
"isin": "US5949724083",
"cusip": "594972408",
"exchangeFullName": "NASDAQ",
"exchange": "NASDAQ",
"industry": "Software - Application",
"website": "https://www.strategy.com",
"description": "Strategy Inc, together with its subsidiaries, operates as a bitcoin treasury company in the United States, Europe, the Middle East, Africa, and internationally. It offers investors varying degrees of economic exposure to Bitcoin by offering a range of securities, including equity and fixed income instruments. The company also provides AI-powered enterprise analytics software, including Strategy One, which provides non-technical users with the ability to directly access novel and actionable insights for decision-making. In addition, the company provides Strategy Mosaic, a universal intelligence layer that offers enterprises with consistent definitions and governance across data sources, regardless of where that data resides or which tools access it. The company was formerly known as MicroStrategy Incorporated and changed its name to Strategy Inc in August 2025. The company was incorporated in 1989 and is headquartered in Tysons Corner, Virginia.",
"ceo": "Phong Q. Le",
"sector": "Technology",
"country": "US",
"fullTimeEmployees": "1539",
"phone": "703 848 8600",
"address": "1850 Towers Crescent Plaza, Tysons Corner, VA 22182",
"city": "Tysons Corner",
"state": "VA",
"zip": "22182",
"image": "https://images.financialmodelingprep.com/symbol/MSTR.png",
"ipoDate": "1998-06-11",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "144",
"date": "2026-09-21",
"accession": "0001959173-26-007061",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000195917326007061/xsl144X01/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-09-21",
"accession": "0001193125-26-396093",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526396093/mstr-20260914.htm"
},
{
"form": "8-K",
"date": "2026-09-14",
"accession": "0001193125-26-389858",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526389858/mstr-20260914.htm"
},
{
"form": "4",
"date": "2026-09-08",
"accession": "0001193125-26-385183",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526385183/xslF345X06/ownership.xml"
},
{
"form": "8-K",
"date": "2026-09-08",
"accession": "0001193125-26-384402",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526384402/mstr-20260831.htm"
},
{
"form": "144",
"date": "2026-09-04",
"accession": "0001959173-26-006735",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000195917326006735/xsl144X01/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-09-01",
"accession": "0001193125-26-377583",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526377583/mstr-20260831.htm"
},
{
"form": "4",
"date": "2026-08-31",
"accession": "0001193125-26-376987",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526376987/xslF345X06/ownership.xml"
},
{
"form": "8-K",
"date": "2026-08-31",
"accession": "0001193125-26-375463",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526375463/mstr-20260831.htm"
},
{
"form": "144",
"date": "2026-08-27",
"accession": "0001959173-26-006501",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000195917326006501/xsl144X01/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-26",
"accession": "0001193125-26-368879",
"description": "4",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526368879/xslF345X06/ownership.xml"
},
{
"form": "144",
"date": "2026-08-25",
"accession": "0001959173-26-006438",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000195917326006438/xsl144X01/primary_doc.xml"
},
{
"form": "144",
"date": "2026-08-24",
"accession": "0001959173-26-006404",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000195917326006404/xsl144X01/primary_doc.xml"
},
{
"form": "FWP",
"date": "2026-08-24",
"accession": "0001193125-26-363557",
"description": "FWP",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526363557/d431748dfwp.htm"
},
{
"form": "8-K",
"date": "2026-08-24",
"accession": "0001193125-26-361845",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526361845/mstr-20260824.htm"
}
]
},
"volume": {
"volume": 23484383,
"avgVolume": 21840529,
"short_ratio": [
{
"symbol": "MSTR",
"file_date": "2026-09-21",
"date": "20260921",
"short_volume": 7470191,
"short_exempt_volume": 11578,
"total_volume": 16587513,
"short_volume_ratio": 0.4504,
"signal": "Neutral"
}
],
"volume_profile": {
"poc": 126.58,
"vah": 140.4,
"val": 121.98,
"profile": [
{
"price": 120.73,
"volume": 1251829
},
{
"price": 121.56,
"volume": 4847700
},
{
"price": 122.4,
"volume": 9226720
},
{
"price": 123.24,
"volume": 7833542
},
{
"price": 124.07,
"volume": 8690555
},
{
"price": 124.91,
"volume": 8020389
},
{
"price": 125.75,
"volume": 13624342
},
{
"price": 126.58,
"volume": 23217321
},
{
"price": 127.42,
"volume": 22651682
},
{
"price": 128.26,
"volume": 11658847
},
{
"price": 129.1,
"volume": 15992048
},
{
"price": 129.93,
"volume": 13637839
},
{
"price": 130.77,
"volume": 15401669
},
{
"price": 131.61,
"volume": 14538399
},
{
"price": 132.44,
"volume": 21971818
},
{
"price": 133.28,
"volume": 9034970
},
{
"price": 134.12,
"volume": 9624431
},
{
"price": 134.95,
"volume": 10249179
},
{
"price": 135.79,
"volume": 13580392
},
{
"price": 136.63,
"volume": 16574398
},
{
"price": 137.47,
"volume": 20021799
},
{
"price": 138.3,
"volume": 16248417
},
{
"price": 139.14,
"volume": 9132137
},
{
"price": 139.98,
"volume": 7457420
},
{
"price": 140.81,
"volume": 6798351
},
{
"price": 141.65,
"volume": 7514407
},
{
"price": 142.49,
"volume": 5866340
},
{
"price": 143.32,
"volume": 5444571
},
{
"price": 144.16,
"volume": 6616478
},
{
"price": 145.0,
"volume": 4564213
},
{
"price": 145.84,
"volume": 2096330
},
{
"price": 146.67,
"volume": 2125808
},
{
"price": 147.51,
"volume": 3201693
},
{
"price": 148.35,
"volume": 2818759
},
{
"price": 149.18,
"volume": 1806730
},
{
"price": 150.02,
"volume": 4939434
},
{
"price": 150.86,
"volume": 1541953
},
{
"price": 151.69,
"volume": 4356211
},
{
"price": 152.53,
"volume": 2147994
},
{
"price": 153.37,
"volume": 3117979
},
{
"price": 154.21,
"volume": 1700556
},
{
"price": 155.04,
"volume": 0
},
{
"price": 155.88,
"volume": 0
},
{
"price": 156.72,
"volume": 0
},
{
"price": 157.55,
"volume": 0
},
{
"price": 158.39,
"volume": 0
},
{
"price": 159.23,
"volume": 0
},
{
"price": 160.06,
"volume": 0
},
{
"price": 160.9,
"volume": 0
},
{
"price": 161.74,
"volume": 0
},
{
"price": 162.58,
"volume": 0
},
{
"price": 163.41,
"volume": 0
},
{
"price": 164.25,
"volume": 0
},
{
"price": 165.09,
"volume": 2827504
},
{
"price": 165.92,
"volume": 8690462
},
{
"price": 166.76,
"volume": 6556621
},
{
"price": 167.6,
"volume": 10220571
},
{
"price": 168.43,
"volume": 8162180
},
{
"price": 169.27,
"volume": 9032407
},
{
"price": 170.11,
"volume": 4122924
}
],
"sessions": 20
}
},
"analyst": {
"estimates": [
{
"symbol": "MSTR",
"date": "2029-12-31",
"revenueLow": 445605666,
"revenueHigh": 499248016,
"revenueAvg": 476389300,
"ebitdaLow": null,
"ebitdaHigh": null,
"ebitdaAvg": null,
"ebitLow": null,
"ebitHigh": null,
"ebitAvg": null,
"netIncomeLow": 27082302057,
"netIncomeHigh": 31410240750,
"netIncomeAvg": 29565967770,
"sgaExpenseLow": 243208696,
"sgaExpenseHigh": 272486344,
"sgaExpenseAvg": 260010204,
"epsAvg": 100.5652,
"epsHigh": 106.83828,
"epsLow": 92.1173,
"numAnalystsRevenue": 2,
"numAnalystsEps": 1
},
{
"symbol": "MSTR",
"date": "2028-12-31",
"revenueLow": 525762181,
"revenueHigh": 526520486,
"revenueAvg": 526141334,
"ebitdaLow": null,
"ebitdaHigh": null,
"ebitdaAvg": null,
"ebitLow": null,
"ebitHigh": null,
"ebitAvg": null,
"netIncomeLow": 626677318,
"netIncomeHigh": 18794733607,
"netIncomeAvg": 9710705462.5,
"sgaExpenseLow": 286957604,
"sgaExpenseHigh": 287371482,
"sgaExpenseAvg": 287164543,
"epsAvg": 22.99166,
"epsHigh": 63.9281,
"epsLow": 2.13157,
"numAnalystsRevenue": 5,
"numAnalystsEps": 3
},
{
"symbol": "MSTR",
"date": "2027-12-31",
"revenueLow": 487601718,
"revenueHigh": 531684894,
"revenueAvg": 509593551,
"ebitdaLow": null,
"ebitdaHigh": null,
"ebitdaAvg": null,
"ebitLow": null,
"ebitHigh": null,
"ebitAvg": null,
"netIncomeLow": -431774284,
"netIncomeHigh": 11568715500,
"netIncomeAvg": 5477833250,
"sgaExpenseLow": 266129870,
"sgaExpenseHigh": 290190183,
"sgaExpenseAvg": 278132870,
"epsAvg": 14.28719,
"epsHigh": 39.34964,
"epsLow": -1.46863,
"numAnalystsRevenue": 6,
"numAnalystsEps": 5
},
{
"symbol": "MSTR",
"date": "2026-12-31",
"revenueLow": 488827225,
"revenueHigh": 510983419,
"revenueAvg": 500282872,
"ebitdaLow": null,
"ebitdaHigh": null,
"ebitdaAvg": null,
"ebitLow": null,
"ebitHigh": null,
"ebitAvg": null,
"netIncomeLow": -20327395166,
"netIncomeHigh": 19043500016,
"netIncomeAvg": 7663763670,
"sgaExpenseLow": 266798744,
"sgaExpenseHigh": 278891451,
"sgaExpenseAvg": 273051162,
"epsAvg": -23.45547,
"epsHigh": 64.77425,
"epsLow": -69.14127,
"numAnalystsRevenue": 9,
"numAnalystsEps": 8
}
],
"price_target": {
"symbol": "MSTR",
"targetHigh": 350,
"targetLow": 155,
"targetConsensus": 233.7,
"targetMedian": 201.5
},
"ratings": {
"symbol": "MSTR",
"rating": "C+",
"overallScore": 2,
"discountedCashFlowScore": 1,
"returnOnEquityScore": 1,
"returnOnAssetsScore": 1,
"debtToEquityScore": 3,
"priceToEarningsScore": 1,
"priceToBookScore": 5
},
"grades": [
{
"symbol": "MSTR",
"date": "2026-09-15",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-09-08",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-09-03",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-08-26",
"gradingCompany": "Bernstein",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-08-25",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-08-10",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-08-03",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-08-03",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-08-03",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-07-31",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-07-31",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-07-07",
"gradingCompany": "Mizuho",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-07-01",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-07-01",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-06-30",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-06-30",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-06-30",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-06-03",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-06-01",
"gradingCompany": "Mizuho",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-05-19",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-05-11",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-05-07",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-05-07",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-05-06",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-05-06",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-04-21",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-04-10",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-04-08",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-03-18",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-03-10",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2026-03-06",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-02-17",
"gradingCompany": "Mizuho",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-02-09",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-02-06",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-02-04",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-01-16",
"gradingCompany": "Mizuho",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2026-01-15",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-12-22",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-12-08",
"gradingCompany": "Bernstein",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-11-10",
"gradingCompany": "Monness, Crespi, Hardt",
"previousGrade": "Sell",
"newGrade": "Neutral",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2025-11-03",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-11-03",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-10-31",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-10-31",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-10-31",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-09-30",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2025-09-16",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-08-26",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-08-11",
"gradingCompany": "Mizuho",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-08-01",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-08-01",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-08-01",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-07-28",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-07-15",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-05-05",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-05-05",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-05-02",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-05-02",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-02-10",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-02-06",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-02-06",
"gradingCompany": "Maxim Group",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-02-06",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-01-14",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2025-01-06",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-12-12",
"gradingCompany": "Bernstein",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-25",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-25",
"gradingCompany": "Bernstein",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-25",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-25",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-25",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-21",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-19",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-11-04",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-31",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-31",
"gradingCompany": "Maxim Group",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-31",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-31",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-21",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-18",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-14",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-10-09",
"gradingCompany": "Bernstein",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-09-23",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-09-23",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-09-16",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-08-02",
"gradingCompany": "Maxim Group",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-08-02",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-06-24",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-06-21",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-05-29",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-04-30",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-04-30",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-04-25",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-04-08",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-04-05",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-03-28",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-03-20",
"gradingCompany": "TD Cowen",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-03-12",
"gradingCompany": "TD Cowen",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2024-03-12",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2023-12-28",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2023-12-11",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2023-12-06",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2023-12-05",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2023-11-02",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2023-04-28",
"gradingCompany": "Berenberg",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2023-02-03",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2022-11-10",
"gradingCompany": "Jefferies",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2022-10-31",
"gradingCompany": "Jefferies",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2022-07-26",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2022-05-23",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-07-30",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-07-30",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-06-22",
"gradingCompany": "Citigroup",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-05-18",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-05-04",
"gradingCompany": "William Blair",
"previousGrade": "Market Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-04-09",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-04-01",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-04-01",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2021-01-29",
"gradingCompany": "Citigroup",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2020-12-08",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Sell",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2020-11-17",
"gradingCompany": "BWS Financial",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2020-07-30",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2020-04-30",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2019-02-11",
"gradingCompany": "BWS Financial",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2018-05-05",
"gradingCompany": "B. Riley FBR",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2017-09-21",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2017-07-28",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2017-04-27",
"gradingCompany": "Benchmark",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2017-01-24",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2016-07-29",
"gradingCompany": "JMP Securities",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2016-07-29",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2016-04-11",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2016-01-12",
"gradingCompany": "Brean Capital",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2016-01-11",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2015-12-11",
"gradingCompany": "Mizuho",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2015-09-11",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2015-08-04",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2015-07-28",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2015-05-01",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2015-04-29",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2014-11-14",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2014-10-30",
"gradingCompany": "First Analysis",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2014-10-28",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2014-10-10",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2014-08-11",
"gradingCompany": "Drexel Hamilton",
"previousGrade": "Hold",
"newGrade": "Sell",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2014-07-29",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Perform",
"newGrade": "Market Outperform",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2014-04-30",
"gradingCompany": "First Analysis",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2014-04-24",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2014-04-08",
"gradingCompany": "B. Riley FBR",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2014-04-08",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2014-03-20",
"gradingCompany": "B. Riley FBR",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2014-01-23",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2013-08-05",
"gradingCompany": "Roth Capital",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2013-05-20",
"gradingCompany": "JMP Securities",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2013-05-01",
"gradingCompany": "Raymond James",
"previousGrade": "Market Perform",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2013-04-30",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2013-01-29",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2012-11-05",
"gradingCompany": "Drexel Hamilton",
"previousGrade": "Sell",
"newGrade": "Hold",
"action": "upgrade"
},
{
"symbol": "MSTR",
"date": "2012-10-23",
"gradingCompany": "BMO Capital",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "MSTR",
"date": "2012-08-06",
"gradingCompany": "Drexel Hamilton",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2012-07-31",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2012-07-03",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2012-05-03",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MSTR",
"date": "2012-03-21",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
}
]
},
"sector": {
"sector": "Technology",
"etf": "XLK",
"etf_trend": "up",
"etf_r5d": 5.74,
"etf_rvol": 1.39,
"rs_5d": 17.31,
"leading": true
},
"calendar": [
{
"symbol": "MSTR",
"date": "2026-10-29",
"epsActual": null,
"epsEstimated": 13.99,
"revenueActual": null,
"revenueEstimated": 128051800,
"lastUpdated": "2026-09-22"
},
{
"symbol": "MSTR",
"date": "2026-07-30",
"epsActual": -24.45,
"epsEstimated": -2.19,
"revenueActual": 122368000,
"revenueEstimated": 122993300,
"lastUpdated": "2026-09-22"
},
{
"symbol": "MSTR",
"date": "2026-05-05",
"epsActual": -38.25,
"epsEstimated": -0.862,
"revenueActual": 124300000,
"revenueEstimated": 120750800,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2026-02-05",
"epsActual": -42.93,
"epsEstimated": -0.08,
"revenueActual": 122989000,
"revenueEstimated": 119120100,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2025-10-30",
"epsActual": 8.42,
"epsEstimated": -0.102,
"revenueActual": 128691000,
"revenueEstimated": 116650000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2025-07-31",
"epsActual": 32.6,
"epsEstimated": -0.09833,
"revenueActual": 114488000,
"revenueEstimated": 113538300,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2025-05-01",
"epsActual": -16.49,
"epsEstimated": -2.44,
"revenueActual": 111100000,
"revenueEstimated": 116192000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2025-02-05",
"epsActual": -3.03,
"epsEstimated": -0.13,
"revenueActual": 120697000,
"revenueEstimated": 122446700,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2024-10-30",
"epsActual": -1.72,
"epsEstimated": -0.14,
"revenueActual": 116071000,
"revenueEstimated": 121450100,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2024-08-01",
"epsActual": -0.57,
"epsEstimated": -0.09267,
"revenueActual": 112097000,
"revenueEstimated": 121987800,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2024-04-29",
"epsActual": -0.83,
"epsEstimated": -0.0545,
"revenueActual": 114940000,
"revenueEstimated": 121725300,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MSTR",
"date": "2024-02-06",
"epsActual": 5.62,
"epsEstimated": 0.55,
"revenueActual": 124484000,
"revenueEstimated": 132973800,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2023-11-01",
"epsActual": -0.9,
"epsEstimated": 0.74,
"revenueActual": 129462000,
"revenueEstimated": 126380000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2023-08-01",
"epsActual": 0.24,
"epsEstimated": -0.52,
"revenueActual": 120400000,
"revenueEstimated": 124700000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2023-05-01",
"epsActual": 3.06,
"epsEstimated": -1.28,
"revenueActual": 121915000,
"revenueEstimated": 119040000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2023-02-02",
"epsActual": -2.05,
"epsEstimated": 0.53,
"revenueActual": 132554000,
"revenueEstimated": 131330000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2022-11-01",
"epsActual": -0.1,
"epsEstimated": 0.27,
"revenueActual": 125360000,
"revenueEstimated": 127185000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MSTR",
"date": "2022-08-02",
"epsActual": -0.9401,
"epsEstimated": -0.0022,
"revenueActual": 122073000,
"revenueEstimated": 123317100,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MSTR",
"date": "2022-05-03",
"epsActual": -1.16,
"epsEstimated": 0.15,
"revenueActual": 119277000,
"revenueEstimated": 127234500,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MSTR",
"date": "2022-02-01",
"epsActual": -0.84,
"epsEstimated": 0.73,
"revenueActual": 134515000,
"revenueEstimated": 133197000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MSTR",
"date": "2021-10-28",
"epsActual": 0.19,
"epsEstimated": 0.11,
"revenueActual": 127994000,
"revenueEstimated": 127470000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2021-07-29",
"epsActual": 0.17,
"epsEstimated": 0.07,
"revenueActual": 125351000,
"revenueEstimated": 120450000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2021-04-29",
"epsActual": 0.15,
"epsEstimated": -0.02,
"revenueActual": 122902000,
"revenueEstimated": 119590000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2021-01-28",
"epsActual": 0.21,
"epsEstimated": 1.62,
"revenueActual": 131319000,
"revenueEstimated": 124610000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2020-10-27",
"epsActual": -0.15,
"epsEstimated": 0.03922,
"revenueActual": 127408000,
"revenueEstimated": 33573730,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2020-07-28",
"epsActual": 0.04,
"epsEstimated": 0.06,
"revenueActual": 110584000,
"revenueEstimated": 126381700,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2020-04-28",
"epsActual": 0.01,
"epsEstimated": 0.07,
"revenueActual": 111424000,
"revenueEstimated": 302436600,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2020-01-28",
"epsActual": 0.12,
"epsEstimated": 0.09,
"revenueActual": 133531000,
"revenueEstimated": 91661110,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2019-10-29",
"epsActual": 0.09,
"epsEstimated": 0.07,
"revenueActual": 119693000,
"revenueEstimated": 84039770,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2019-07-30",
"epsActual": 0.2,
"epsEstimated": 0.1,
"revenueActual": 117737000,
"revenueEstimated": 5946313,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2019-04-30",
"epsActual": -0.05,
"epsEstimated": 0.02,
"revenueActual": 115366000,
"revenueEstimated": 11986080,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2019-01-29",
"epsActual": 0.03,
"epsEstimated": 0.11,
"revenueActual": 131917000,
"revenueEstimated": 532065200,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2018-10-25",
"epsActual": 0.08,
"epsEstimated": 0.02,
"revenueActual": 122152000,
"revenueEstimated": 89211010,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2018-07-26",
"epsActual": 0.04,
"epsEstimated": 0.12,
"revenueActual": 120602000,
"revenueEstimated": 43072140,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2018-04-26",
"epsActual": 0.02,
"epsEstimated": 0.04,
"revenueActual": 122967000,
"revenueEstimated": 311516400,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2018-01-25",
"epsActual": 0.16,
"epsEstimated": 0.14,
"revenueActual": 138145000,
"revenueEstimated": 122102400,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2017-10-26",
"epsActual": 0.16,
"epsEstimated": 0.1,
"revenueActual": 126010000,
"revenueEstimated": 80264100,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2017-07-27",
"epsActual": 0.1,
"epsEstimated": 0.16,
"revenueActual": 119220000,
"revenueEstimated": 194734900,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2017-04-27",
"epsActual": 0.13,
"epsEstimated": 0.17,
"revenueActual": 122232000,
"revenueEstimated": 138474000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2017-01-31",
"epsActual": 0.27,
"epsEstimated": 0.26,
"revenueActual": 140108000,
"revenueEstimated": 130211900,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2016-10-27",
"epsActual": 0.23,
"epsEstimated": 0.17,
"revenueActual": 129896000,
"revenueEstimated": 101217700,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2016-07-28",
"epsActual": 0.16,
"epsEstimated": 0.22,
"revenueActual": 123142000,
"revenueEstimated": 157681800,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2016-04-27",
"epsActual": 0.12,
"epsEstimated": 0.19,
"revenueActual": 119015000,
"revenueEstimated": 182361700,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2016-01-27",
"epsActual": 0.34,
"epsEstimated": 0.23,
"revenueActual": 143522000,
"revenueEstimated": 92992070,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2015-10-26",
"epsActual": 0.21,
"epsEstimated": 0.2,
"revenueActual": 129536000,
"revenueEstimated": 123247800,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2015-07-27",
"epsActual": 0.2,
"epsEstimated": 0.14,
"revenueActual": 132940000,
"revenueEstimated": 93398870,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2015-04-28",
"epsActual": 0.21,
"epsEstimated": 0.11,
"revenueActual": 123871000,
"revenueEstimated": 93411310,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2015-01-26",
"epsActual": 0.26,
"epsEstimated": 0.14,
"revenueActual": 148871000,
"revenueEstimated": 107613900,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2014-10-27",
"epsActual": -0.01,
"epsEstimated": -0.18,
"revenueActual": 151202000,
"revenueEstimated": 388805100,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MSTR",
"date": "2014-07-28",
"epsActual": -0.06,
"epsEstimated": -0.02,
"revenueActual": 141853000,
"revenueEstimated": 12470590,
"lastUpdated": "2026-08-17"
}
],
"fundamentals": {
"symbol": "MSTR",
"marketCap": 55354102640,
"enterpriseValueTTM": 60413042640,
"evToSalesTTM": 121.22686128340293,
"evToOperatingCashFlowTTM": -3007.2697814724474,
"evToFreeCashFlowTTM": -2.777674371899498,
"evToEBITDATTM": -2.774580421073845,
"netDebtToEBITDATTM": -0.23234115121514623,
"currentRatioTTM": 5.390006604632938,
"incomeQualityTTM": 0.0006605197895201034,
"grahamNumberTTM": null,
"grahamNetNetTTM": -13.676462020246158,
"taxBurdenTTM": 0.8384758405255542,
"interestBurdenTTM": 1.6644759607802126,
"workingCapitalTTM": 2173523000,
"investedCapitalTTM": 2260093000,
"returnOnAssetsTTM": -0.5786230252876419,
"operatingReturnOnAssetsTTM": -0.15643102189992147,
"returnOnTangibleAssetsTTM": -0.5786230252876419,
"returnOnEquityTTM": -0.6079037837915195,
"returnOnInvestedCapitalTTM": -0.13445704496447958,
"returnOnCapitalEmployedTTM": -0.1604814981941225,
"earningsYieldTTM": -0.5294884585262822,
"freeCashFlowYieldTTM": -0.3929158628304339,
"capexToOperatingCashFlowTTM": -1081.657424461148,
"capexToDepreciationTTM": 701.7638547991215,
"capexToRevenueTTM": 43.60298346332977,
"salesGeneralAndAdministrativeToRevenueTTM": 0.5704057614473449,
"researchAndDevelopementToRevenueTTM": 0.18687781806652795,
"stockBasedCompensationToRevenueTTM": 0.10685125023327119,
"intangiblesToTotalAssetsTTM": 0,
"averageReceivablesTTM": 123021500,
"averagePayablesTTM": 40000500,
"averageInventoryTTM": 0,
"daysOfSalesOutstandingTTM": 90.66351357588186,
"daysOfPayablesOutstandingTTM": 79.89263594698377,
"daysOfInventoryOutstandingTTM": 0,
"operatingCycleTTM": 90.66351357588186,
"cashConversionCycleTTM": 10.770877628898091,
"freeCashFlowToEquityTTM": -1405125000,
"freeCashFlowToFirmTTM": -14534691.505533155,
"tangibleAssetValueTTM": 45326983000,
"netCurrentAssetValueTTM": -4566979000,
"grossProfitMarginTTM": 0.6760088853750499,
"ebitMarginTTM": -43.729303075969156,
"ebitdaMarginTTM": -43.69196162513269,
"operatingProfitMarginTTM": -16.767168258261812,
"pretaxProfitMarginTTM": -72.78637375162286,
"continuousOperationsProfitMarginTTM": -61.02961591019912,
"netProfitMarginTTM": -61.02961591019912,
"bottomLineProfitMarginTTM": -62.98544789072674,
"receivablesTurnoverTTM": 4.02587530092256,
"payablesTurnoverTTM": 4.568631334710393,
"inventoryTurnoverTTM": 0,
"fixedAssetTurnoverTTM": 5.756578491394247,
"assetTurnoverTTM": 0.009481020266276062,
"quickRatioTTM": 5.390006604632938,
"solvencyRatioTTM": -4.200795952351765,
"cashRatioTTM": 3.4575091848832677,
"priceToEarningsRatioTTM": -1.743929129755081,
"priceToEarningsGrowthRatioTTM": 0.012794597274282997,
"forwardPriceToEarningsGrowthRatioTTM": 0.010837783395525491,
"priceToEarningsDilutedRatioTTM": -1.7280801404523392,
"priceToEarningsDilutedGrowthRatioTTM": 0.015407350649861266,
"priceToBookRatioTTM": 1.2672408783527465,
"priceToSalesRatioTTM": 111.0754206205716,
"priceToFreeCashFlowRatioTTM": -2.5450741357102147,
"priceToOperatingCashFlowRatioTTM": -2859.2864627408035,
"debtToAssetsRatioTTM": 0.12881360569128705,
"debtToEquityRatioTTM": 0.14937629976387354,
"debtToCapitalRatioTTM": 0.12996291971094343,
"longTermDebtToCapitalRatioTTM": 0.128278584475591,
"financialLeverageRatioTTM": 1.1596313833638563,
"workingCapitalTurnoverRatioTTM": 0.2390331175698913,
"operatingCashFlowRatioTTM": -0.040575067611647586,
"operatingCashFlowSalesRatioTTM": -0.04031126905549747,
"freeCashFlowOperatingCashFlowRatioTTM": 1082.657424461148,
"debtServiceCoverageRatioTTM": -222.2646118179406,
"interestCoverageRatioTTM": -262.8540690175847,
"shortTermOperatingCashFlowCoverageRatioTTM": -0.5045712563419903,
"operatingCashFlowCoverageRatioTTM": -0.002967015454799353,
"capitalExpenditureCoverageRatioTTM": -0.0009245071289536728,
"dividendPaidAndCapexCoverageRatioTTM": -0.0008856874599458879,
"dividendPayoutRatioTTM": -0.03131460239628386,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 1.4517427718301654,
"netIncomePerShareTTM": -88.59930376520282,
"interestDebtPerShareTTM": 19.81666593838759,
"cashPerShareTTM": 7.131256281407035,
"bookValuePerShareTTM": 132.04277328672347,
"tangibleBookValuePerShareTTM": 132.04277328672347,
"shareholdersEquityPerShareTTM": 132.04277328672347,
"operatingCashFlowPerShareTTM": -0.05852159347461947,
"capexPerShareTTM": 63.30031607311922,
"freeCashFlowPerShareTTM": -63.358837666593836,
"netIncomePerEBTTTM": 0.8384758405255542,
"ebtPerEbitTTM": 4.341005745902161,
"priceToFairValueTTM": 1.2672408783527465,
"debtToMarketCapTTM": 0.12121825989373496,
"effectiveTaxRateTTM": 0.1615241594744458,
"enterpriseValueMultipleTTM": -2.774580421073845,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2018",
"revenue": 497638000
},
{
"date": "2019",
"revenue": 486327000
},
{
"date": "2020",
"revenue": 480735000
},
{
"date": "2021",
"revenue": 510762000
},
{
"date": "2022",
"revenue": 499264000
},
{
"date": "2023",
"revenue": 496261000
},
{
"date": "2024",
"revenue": 463456000
},
{
"date": "2025",
"revenue": 477233000
}
],
"dcf": {
"symbol": "MSTR",
"date": "2026-09-22",
"dcf": -31.904896516943452,
"Stock Price": 169.02
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2026-02-19",
"acceptedDate": "2026-02-19 17:18:45",
"fiscalYear": "2025",
"period": "FY",
"revenue": 477233000,
"costOfRevenue": 149417000,
"grossProfit": 327816000,
"researchAndDevelopmentExpenses": 93860000,
"generalAndAdministrativeExpenses": 151909000,
"sellingAndMarketingExpenses": 122956000,
"sellingGeneralAndAdministrativeExpenses": 274865000,
"otherExpenses": 0,
"operatingExpenses": 368725000,
"costAndExpenses": 518142000,
"netInterestIncome": -64968000,
"interestIncome": 0,
"interestExpense": 64968000,
"depreciationAndAmortization": 25517000,
"ebitda": -5435469000,
"ebit": -5460986000,
"nonOperatingIncomeExcludingInterest": 5420077000,
"operatingIncome": -40909000,
"totalOtherIncomeExpensesNet": -5485045000,
"incomeBeforeTax": -5525954000,
"incomeTaxExpense": -1677802000,
"netIncomeFromContinuingOperations": -3848152000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -3848152000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -4229519000,
"eps": -13.89,
"epsDiluted": -15.23,
"weightedAverageShsOut": 293998000,
"weightedAverageShsOutDil": 293998000
},
{
"date": "2024-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2025-02-18",
"acceptedDate": "2025-02-18 08:00:38",
"fiscalYear": "2024",
"period": "FY",
"revenue": 463456000,
"costOfRevenue": 129468000,
"grossProfit": 333988000,
"researchAndDevelopmentExpenses": 118486000,
"generalAndAdministrativeExpenses": 140537000,
"sellingAndMarketingExpenses": 138081000,
"sellingGeneralAndAdministrativeExpenses": 278618000,
"otherExpenses": 1789862000,
"operatingExpenses": 2186966000,
"costAndExpenses": 2316434000,
"netInterestIncome": -61941000,
"interestIncome": 0,
"interestExpense": 61941000,
"depreciationAndAmortization": 17808000,
"ebitda": -1854597000,
"ebit": -1872405000,
"nonOperatingIncomeExcludingInterest": 19427000,
"operatingIncome": -1852978000,
"totalOtherIncomeExpensesNet": -81368000,
"incomeBeforeTax": -1934346000,
"incomeTaxExpense": -767685000,
"netIncomeFromContinuingOperations": -1166661000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -1166661000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -1166661000,
"eps": -6.06,
"epsDiluted": -6.06,
"weightedAverageShsOut": 192549000,
"weightedAverageShsOutDil": 192549000
},
{
"date": "2023-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2024-02-15",
"acceptedDate": "2024-02-15 16:02:10",
"fiscalYear": "2023",
"period": "FY",
"revenue": 496261000,
"costOfRevenue": 109944000,
"grossProfit": 386317000,
"researchAndDevelopmentExpenses": 120530000,
"generalAndAdministrativeExpenses": 115312000,
"sellingAndMarketingExpenses": 149671000,
"sellingGeneralAndAdministrativeExpenses": 264983000,
"otherExpenses": 115851000,
"operatingExpenses": 501364000,
"costAndExpenses": 611308000,
"netInterestIncome": -48960000,
"interestIncome": 0,
"interestExpense": 48960000,
"depreciationAndAmortization": 14527000,
"ebitda": -61038000,
"ebit": -75565000,
"nonOperatingIncomeExcludingInterest": -39482000,
"operatingIncome": -115047000,
"totalOtherIncomeExpensesNet": -9478000,
"incomeBeforeTax": -124525000,
"incomeTaxExpense": -553646000,
"netIncomeFromContinuingOperations": 429121000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 429121000,
"netIncomeDeductions": -8522000,
"bottomLineNetIncome": 437643000,
"eps": 3.14,
"epsDiluted": 2.64,
"weightedAverageShsOut": 136710000,
"weightedAverageShsOutDil": 165660000
},
{
"date": "2022-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2023-02-16",
"acceptedDate": "2023-02-16 16:16:29",
"fiscalYear": "2022",
"period": "FY",
"revenue": 499264000,
"costOfRevenue": 102989000,
"grossProfit": 396275000,
"researchAndDevelopmentExpenses": 127428000,
"generalAndAdministrativeExpenses": 111421000,
"sellingAndMarketingExpenses": 146882000,
"sellingGeneralAndAdministrativeExpenses": 258303000,
"otherExpenses": 1286286000,
"operatingExpenses": 1672017000,
"costAndExpenses": 1775006000,
"netInterestIncome": -53136000,
"interestIncome": 0,
"interestExpense": 53136000,
"depreciationAndAmortization": 10874000,
"ebitda": -1258455000,
"ebit": -1269329000,
"nonOperatingIncomeExcludingInterest": -6413000,
"operatingIncome": -1275742000,
"totalOtherIncomeExpensesNet": -46723000,
"incomeBeforeTax": -1322465000,
"incomeTaxExpense": 147332000,
"netIncomeFromContinuingOperations": -1469797000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -1469797000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -1469797000,
"eps": -12.98,
"epsDiluted": -12.98,
"weightedAverageShsOut": 113210000,
"weightedAverageShsOutDil": 113210000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2026-02-19",
"acceptedDate": "2026-02-19 17:18:45",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 2303343000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 2303343000,
"netReceivables": 205748000,
"accountsReceivables": 205748000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 55046000,
"totalCurrentAssets": 2564137000,
"propertyPlantEquipmentNet": 75833000,
"goodwill": 0,
"intangibleAssets": 58854028000,
"goodwillAndIntangibleAssets": 58854028000,
"longTermInvestments": 0,
"taxAssets": 4507000,
"otherNonCurrentAssets": 142577000,
"totalNonCurrentAssets": 59076945000,
"otherAssets": 0,
"totalAssets": 61641082000,
"totalPayables": 77456000,
"accountPayables": 50335000,
"otherPayables": 27121000,
"accruedExpenses": 69986000,
"shortTermDebt": 31313000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 272118000,
"otherCurrentLiabilities": 5619000,
"totalCurrentLiabilities": 456492000,
"longTermDebt": 8204977000,
"capitalLeaseObligationsNonCurrent": 46135000,
"deferredRevenueNonCurrent": 5451000,
"deferredTaxLiabilitiesNonCurrent": 1926454000,
"otherNonCurrentLiabilities": -41399000,
"totalNonCurrentLiabilities": 10141618000,
"otherLiabilities": 0,
"capitalLeaseObligations": 46135000,
"totalLiabilities": 10598110000,
"treasuryStock": 0,
"preferredStock": 6919514000,
"commonStock": 312000,
"retainedEarnings": 6321763000,
"additionalPaidInCapital": 37806554000,
"accumulatedOtherComprehensiveIncomeLoss": -5170999,
"otherTotalStockholdersEquity": -1,
"totalStockholdersEquity": 51042972000,
"totalEquity": 51042972000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 61641082000,
"totalInvestments": 0,
"totalDebt": 8282425000,
"netDebt": 5979082000
},
{
"date": "2024-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2025-02-18",
"acceptedDate": "2025-02-18 08:00:38",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 38117000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 38117000,
"netReceivables": 181203000,
"accountsReceivables": 181203000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 33004000,
"totalCurrentAssets": 252324000,
"propertyPlantEquipmentNet": 80887000,
"goodwill": 0,
"intangibleAssets": 23909373000,
"goodwillAndIntangibleAssets": 23909373000,
"longTermInvestments": 6800000,
"taxAssets": 1525307000,
"otherNonCurrentAssets": 68994000,
"totalNonCurrentAssets": 25591361000,
"otherAssets": 0,
"totalAssets": 25843685000,
"totalPayables": 42598000,
"accountPayables": 33398000,
"otherPayables": 9200000,
"accruedExpenses": 58362000,
"shortTermDebt": 10901000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 237974000,
"otherCurrentLiabilities": 5549000,
"totalCurrentLiabilities": 355384000,
"longTermDebt": 7191158000,
"capitalLeaseObligationsNonCurrent": 56403000,
"deferredRevenueNonCurrent": 4970000,
"deferredTaxLiabilitiesNonCurrent": 407000,
"otherNonCurrentLiabilities": 5379000,
"totalNonCurrentLiabilities": 7258317000,
"otherLiabilities": 0,
"capitalLeaseObligations": 56403000,
"totalLiabilities": 7613701000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 246000,
"retainedEarnings": -2166876000,
"additionalPaidInCapital": 20411998000,
"accumulatedOtherComprehensiveIncomeLoss": -15383999,
"otherTotalStockholdersEquity": -1,
"totalStockholdersEquity": 18229984000,
"totalEquity": 18229984000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 25843685000,
"totalInvestments": 6800000,
"totalDebt": 7258462000,
"netDebt": 7220345000
},
{
"date": "2023-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2024-02-15",
"acceptedDate": "2024-02-15 16:02:10",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 46817000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 46817000,
"netReceivables": 183815000,
"accountsReceivables": 183815000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 37263000,
"totalCurrentAssets": 267895000,
"propertyPlantEquipmentNet": 86284000,
"goodwill": 0,
"intangibleAssets": 3626476000,
"goodwillAndIntangibleAssets": 3626476000,
"longTermInvestments": 0,
"taxAssets": 757573000,
"otherNonCurrentAssets": 24300000,
"totalNonCurrentAssets": 4494633000,
"otherAssets": 0,
"totalAssets": 4762528000,
"totalPayables": 32627000,
"accountPayables": 32627000,
"otherPayables": 0,
"accruedExpenses": 50045000,
"shortTermDebt": 10946000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 228162000,
"otherCurrentLiabilities": 1493000,
"totalCurrentLiabilities": 323273000,
"longTermDebt": 2182108000,
"capitalLeaseObligationsNonCurrent": 61086000,
"deferredRevenueNonCurrent": 8524000,
"deferredTaxLiabilitiesNonCurrent": 357000,
"otherNonCurrentLiabilities": 22208000,
"totalNonCurrentLiabilities": 2274283000,
"otherLiabilities": 0,
"capitalLeaseObligations": 61086000,
"totalLiabilities": 2597556000,
"treasuryStock": -782104000,
"preferredStock": 0,
"commonStock": 26000,
"retainedEarnings": -999234000,
"additionalPaidInCapital": 3957728000,
"accumulatedOtherComprehensiveIncomeLoss": -11444000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 2164972000,
"totalEquity": 2164972000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 4762528000,
"totalInvestments": 0,
"totalDebt": 2254140000,
"netDebt": 2207323000
},
{
"date": "2022-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2023-02-16",
"acceptedDate": "2023-02-16 16:16:29",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 43835000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 43835000,
"netReceivables": 189280000,
"accountsReceivables": 189280000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 31451000,
"totalCurrentAssets": 264566000,
"propertyPlantEquipmentNet": 93610000,
"goodwill": 0,
"intangibleAssets": 1840028000,
"goodwillAndIntangibleAssets": 1840028000,
"longTermInvestments": 0,
"taxAssets": 188152000,
"otherNonCurrentAssets": 23916000,
"totalNonCurrentAssets": 2145706000,
"otherAssets": 0,
"totalAssets": 2410272000,
"totalPayables": 42976000,
"accountPayables": 42976000,
"otherPayables": 0,
"accruedExpenses": 53716000,
"shortTermDebt": 454000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 5500000,
"deferredRevenue": 217428000,
"otherCurrentLiabilities": 2829000,
"totalCurrentLiabilities": 317403000,
"longTermDebt": 2378560000,
"capitalLeaseObligationsNonCurrent": 67344000,
"deferredRevenueNonCurrent": 12763000,
"deferredTaxLiabilitiesNonCurrent": 198000,
"otherNonCurrentLiabilities": 17124000,
"totalNonCurrentLiabilities": 2475989000,
"otherLiabilities": 0,
"capitalLeaseObligations": 67344000,
"totalLiabilities": 2793392000,
"treasuryStock": -782104000,
"preferredStock": 0,
"commonStock": 20000,
"retainedEarnings": -1428355000,
"additionalPaidInCapital": 1841120000,
"accumulatedOtherComprehensiveIncomeLoss": -13801000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": -383120000,
"totalEquity": -383120000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2410272000,
"totalInvestments": 0,
"totalDebt": 2446358000,
"netDebt": 2402523000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2026-02-19",
"acceptedDate": "2026-02-19 17:18:45",
"fiscalYear": "2025",
"period": "FY",
"netIncome": -3848152000,
"depreciationAndAmortization": 25517000,
"deferredIncomeTax": -1684220000,
"stockBasedCompensation": 53369000,
"changeInWorkingCapital": -55193000,
"accountsReceivables": 20406000,
"inventory": 0,
"accountsPayables": 6561000,
"otherWorkingCapital": -82160000,
"otherNonCashItems": 5441438000,
"netCashProvidedByOperatingActivities": -67241000,
"investmentsInPropertyPlantAndEquipment": -45212000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -22467083000,
"netCashProvidedByInvestingActivities": -22512295000,
"netDebtIssuance": 2030288000,
"longTermNetDebtIssuance": 2030288000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 23355658000,
"netCommonStockIssuance": 16319548000,
"commonStockIssuance": 16319548000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 7036110000,
"netDividendsPaid": -381367000,
"commonDividendsPaid": 0,
"preferredDividendsPaid": -381367000,
"otherFinancingActivities": -161052000,
"netCashProvidedByFinancingActivities": 24843527000,
"effectOfForexChangesOnCash": -544000,
"netChangeInCash": 2263447000,
"cashAtEndOfPeriod": 2303344000,
"cashAtBeginningOfPeriod": 39897000,
"operatingCashFlow": -67241000,
"capitalExpenditure": -22512295000,
"freeCashFlow": -22579536000,
"incomeTaxesPaid": 13132000,
"interestPaid": 46525000
},
{
"date": "2024-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2025-02-18",
"acceptedDate": "2025-02-18 08:00:38",
"fiscalYear": "2024",
"period": "FY",
"netIncome": -1166661000,
"depreciationAndAmortization": 17808000,
"deferredIncomeTax": -775851000,
"stockBasedCompensation": 77124000,
"changeInWorkingCapital": -42707000,
"accountsReceivables": 5688000,
"inventory": 0,
"accountsPayables": 1141000,
"otherWorkingCapital": -49536000,
"otherNonCashItems": 1837255000,
"netCashProvidedByOperatingActivities": -53032000,
"investmentsInPropertyPlantAndEquipment": -13478000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -22072759000,
"netCashProvidedByInvestingActivities": -22086237000,
"netDebtIssuance": 5697399000,
"longTermNetDebtIssuance": 5697399000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 16363023000,
"netCommonStockIssuance": 16363023000,
"commonStockIssuance": 16363023000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 72219000,
"netCashProvidedByFinancingActivities": 22132641000,
"effectOfForexChangesOnCash": -2148000,
"netChangeInCash": -8776000,
"cashAtEndOfPeriod": 39897000,
"cashAtBeginningOfPeriod": 48673000,
"operatingCashFlow": -53032000,
"capitalExpenditure": -22086237000,
"freeCashFlow": -22139269000,
"incomeTaxesPaid": 1059000,
"interestPaid": 44571000
},
{
"date": "2023-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2024-02-15",
"acceptedDate": "2024-02-15 16:02:10",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 429121000,
"depreciationAndAmortization": 14527000,
"deferredIncomeTax": -569455000,
"stockBasedCompensation": 69571000,
"changeInWorkingCapital": -21055000,
"accountsReceivables": 10307000,
"inventory": 0,
"accountsPayables": -634000,
"otherWorkingCapital": -30728000,
"otherNonCashItems": 90003000,
"netCashProvidedByOperatingActivities": 12712000,
"investmentsInPropertyPlantAndEquipment": -2938000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -1902299000,
"netCashProvidedByInvestingActivities": -1905237000,
"netDebtIssuance": -160546000,
"longTermNetDebtIssuance": -160546000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 2029214000,
"netCommonStockIssuance": 2029214000,
"commonStockIssuance": 2029214000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 21218000,
"netCashProvidedByFinancingActivities": 1889886000,
"effectOfForexChangesOnCash": 444000,
"netChangeInCash": -2195000,
"cashAtEndOfPeriod": 48673000,
"cashAtBeginningOfPeriod": 50868000,
"operatingCashFlow": 12712000,
"capitalExpenditure": -1905237000,
"freeCashFlow": -1892525000,
"incomeTaxesPaid": 30318000,
"interestPaid": 41229000
},
{
"date": "2022-12-31",
"symbol": "MSTR",
"reportedCurrency": "USD",
"cik": "0001050446",
"filingDate": "2023-02-16",
"acceptedDate": "2023-02-16 16:16:29",
"fiscalYear": "2022",
"period": "FY",
"netIncome": -1469797000,
"depreciationAndAmortization": 10874000,
"deferredIncomeTax": 131133000,
"stockBasedCompensation": 63619000,
"changeInWorkingCapital": -36609000,
"accountsReceivables": -5292000,
"inventory": 0,
"accountsPayables": -3521000,
"otherWorkingCapital": -27796000,
"otherNonCashItems": 1303991000,
"netCashProvidedByOperatingActivities": 3211000,
"investmentsInPropertyPlantAndEquipment": -2486000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -276104000,
"netCashProvidedByInvestingActivities": -278590000,
"netDebtIssuance": 215547000,
"longTermNetDebtIssuance": 215547000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 46592000,
"netCommonStockIssuance": 46592000,
"commonStockIssuance": 46592000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 3049000,
"netCashProvidedByFinancingActivities": 265188000,
"effectOfForexChangesOnCash": -3375000,
"netChangeInCash": -13566000,
"cashAtEndOfPeriod": 50868000,
"cashAtBeginningOfPeriod": 64434000,
"operatingCashFlow": 3211000,
"capitalExpenditure": -290407000,
"freeCashFlow": -287196000,
"incomeTaxesPaid": 21973000,
"interestPaid": 43448000
}
]
}
},
"market_env": {
"vix": 15.44,
"sp500": 7637.76,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.25,
"hy_spread": 2.7,
"treasury": {
"date": "2026-09-18",
"month1": 3.97,
"month2": 4.1,
"month3": 4.14,
"month6": 4.24,
"year1": 4.44,
"year2": 4.76,
"year3": 4.83,
"year5": 4.86,
"year7": 4.93,
"year10": 5.01,
"year20": 5.38,
"year30": 5.34
},
"events": []
},
"whale_insider": {
"insider": [
{
"symbol": "MSTR",
"filingDate": "2026-09-08",
"transactionDate": "2026-09-04",
"reportingCik": "0001834012",
"companyCik": "0001050446",
"transactionType": "S-Sale",
"securitiesOwned": 0,
"reportingName": "Chow Thomas C.",
"typeOfOwner": "officer: EVP & General Counsel",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 106,
"price": 138.75,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526385183/0001193125-26-385183-index.htm"
},
{
"symbol": "MSTR",
"filingDate": "2026-08-31",
"transactionDate": "2026-08-27",
"reportingCik": "0001309191",
"companyCik": "0001050446",
"transactionType": "M-Exempt",
"securitiesOwned": 30256,
"reportingName": "Patten Jarrod M",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1850,
"price": 18.236,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526376987/0001193125-26-376987-index.htm"
},
{
"symbol": "MSTR",
"filingDate": "2026-08-31",
"transactionDate": "2026-08-27",
"reportingCik": "0001309191",
"companyCik": "0001050446",
"transactionType": "S-Sale",
"securitiesOwned": 29331,
"reportingName": "Patten Jarrod M",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 925,
"price": 129,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526376987/0001193125-26-376987-index.htm"
},
{
"symbol": "MSTR",
"filingDate": "2026-08-31",
"transactionDate": "2026-08-27",
"reportingCik": "0001309191",
"companyCik": "0001050446",
"transactionType": "S-Sale",
"securitiesOwned": 28406,
"reportingName": "Patten Jarrod M",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 925,
"price": 131,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526376987/0001193125-26-376987-index.htm"
},
{
"symbol": "MSTR",
"filingDate": "2026-08-31",
"transactionDate": "2026-08-27",
"reportingCik": "0001309191",
"companyCik": "0001050446",
"transactionType": "M-Exempt",
"securitiesOwned": 26750,
"reportingName": "Patten Jarrod M",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1850,
"price": 18.236,
"securityName": "Director Stock Option (Right to buy)",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526376987/0001193125-26-376987-index.htm"
},
{
"symbol": "MSTR",
"filingDate": "2026-08-26",
"transactionDate": "2026-08-24",
"reportingCik": "0001309191",
"companyCik": "0001050446",
"transactionType": "M-Exempt",
"securitiesOwned": 31375,
"reportingName": "Patten Jarrod M",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 925,
"price": 18.236,
"securityName": "Director Stock Option (Right to buy)",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526368879/0001193125-26-368879-index.htm"
},
{
"symbol": "MSTR",
"filingDate": "2026-08-26",
"transactionDate": "2026-08-25",
"reportingCik": "0001309191",
"companyCik": "0001050446",
"transactionType": "M-Exempt",
"securitiesOwned": 29331,
"reportingName": "Patten Jarrod M",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 925,
"price": 18.236,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526368879/0001193125-26-368879-index.htm"
},
{
"symbol": "MSTR",
"filingDate": "2026-08-26",
"transactionDate": "2026-08-25",
"reportingCik": "0001309191",
"companyCik": "0001050446",
"transactionType": "M-Exempt",
"securitiesOwned": 28600,
"reportingName": "Patten Jarrod M",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2775,
"price": 18.236,
"securityName": "Director Stock Option (Right to buy)",
"url": "https://www.sec.gov/Archives/edgar/data/1050446/000119312526368879/0001193125-26-368879-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
{
"symbol": "MSTR",
"senateID": "T000488",
"disclosureDate": "2026-08-14",
"transactionDate": "2025-10-21",
"firstName": "Shri",
"lastName": "Thanedar",
"office": "Shri Thanedar",
"district": "MI13",
"owner": "",
"assetDescription": "Strategy Inc - Class A Common Stock",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033910.pdf"
},
{
"symbol": "MSTR",
"senateID": "C001123",
"disclosureDate": "2026-07-03",
"transactionDate": "2026-06-05",
"firstName": "Gilbert Ray",
"lastName": "Cisneros",
"office": "Gilbert Cisneros",
"district": "CA31",
"owner": "",
"assetDescription": "Strategy Inc - Class A Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"
},
{
"symbol": "MSTR",
"senateID": "T000488",
"disclosureDate": "2025-08-12",
"transactionDate": "2024-07-01",
"firstName": "Shri",
"lastName": "Thanedar",
"office": "Shri Thanedar",
"district": "MI13",
"owner": "",
"assetDescription": "MicroStrategy Incorporated - Class A Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030869.pdf"
},
{
"symbol": "MSTR",
"senateID": "S001229",
"disclosureDate": "2025-06-23",
"transactionDate": "2025-05-12",
"firstName": "Jefferson",
"lastName": "Shreve",
"office": "Jefferson Shreve",
"district": "IN06",
"owner": "",
"assetDescription": "MicroStrategy Incorporated - Class A Common Stock",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"
},
{
"symbol": "MSTR",
"senateID": "D000628",
"disclosureDate": "2025-03-10",
"transactionDate": "2024-12-24",
"firstName": "Neal Patrick",
"lastName": "Dunn",
"office": "Neal Patrick Dunn",
"district": "FL02",
"owner": "Spouse",
"assetDescription": "MicroStrategy Incorporated - Class A Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027895.pdf"
},
{
"symbol": "MSTR",
"senateID": "S001229",
"disclosureDate": "2025-03-09",
"transactionDate": "2025-02-24",
"firstName": "Jefferson",
"lastName": "Shreve",
"office": "Jefferson Shreve",
"district": "IN06",
"owner": "",
"assetDescription": "MicroStrategy Incorporated - Class A Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"
},
{
"symbol": "MSTR",
"senateID": "M001203",
"disclosureDate": "2021-07-09",
"transactionDate": "2019-07-09",
"firstName": "Tom",
"lastName": "Malinowski",
"office": "Tom Malinowski",
"district": "NJ07",
"owner": "",
"assetDescription": "MicroStrategy Incorporated - Class A",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2021/20019040.pdf"
},
{
"symbol": "MSTR",
"senateID": "M001203",
"disclosureDate": "2021-07-09",
"transactionDate": "2019-08-14",
"firstName": "Tom",
"lastName": "Malinowski",
"office": "Tom Malinowski",
"district": "NJ07",
"owner": "",
"assetDescription": "MicroStrategy Incorporated - Class A",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2021/20019040.pdf"
},
{
"symbol": "MSTR",
"senateID": "S001206",
"disclosureDate": "2020-04-27",
"transactionDate": "2019-02-06",
"firstName": "Donna",
"lastName": "Shalala",
"office": "Donna Shalala",
"district": "FL27",
"owner": "",
"assetDescription": "MicroStrategy Incorporated - Class A",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2020/20016481.pdf"
}
],
"dark_pool": [
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:38:19.496000Z",
"size": 35100.0,
"price": 167.33,
"premium": 5873283.0,
"volume": 35100.0,
"trade_code": " "
},
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:38:43.990000Z",
"size": 29781.0,
"price": 167.33,
"premium": 4983254.73,
"volume": 29781.0,
"trade_code": " "
},
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:26:52.601000Z",
"size": 2785.0,
"price": 166.92,
"premium": 464872.19999999995,
"volume": 2785.0,
"trade_code": " "
},
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:14:22.181000Z",
"size": 1500.0,
"price": 167.0143,
"premium": 250521.44999999998,
"volume": 1500.0,
"trade_code": " "
},
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:08:13.425000Z",
"size": 1350.0,
"price": 167.16,
"premium": 225666.0,
"volume": 1350.0,
"trade_code": " "
},
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:36:49.621000Z",
"size": 1000.0,
"price": 167.08,
"premium": 167080.0,
"volume": 1000.0,
"trade_code": " "
},
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:04:32.896000Z",
"size": 950.0,
"price": 167.05,
"premium": 158697.5,
"volume": 950.0,
"trade_code": " "
},
{
"ticker": "MSTR",
"executed_at": "2026-09-22T21:24:55.877000Z",
"size": 500.0,
"price": 166.99,
"premium": 83495.0,
"volume": 500.0,
"trade_code": " "
}
],
"ats": {
"symbol": "MSTR",
"date": "20260921",
"ats_volume": 0,
"total_volume": 16587513,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260921",
"ats_ratio": 0.0
},
{
"date": "20260918",
"ats_ratio": 0.0
},
{
"date": "20260917",
"ats_ratio": 0.0
},
{
"date": "20260916",
"ats_ratio": 0.0
},
{
"date": "20260915",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "MSTR",
"days": [
{
"date": "2026-09-22",
"close": 167.33,
"vwap": 168.52,
"volume": 23692009,
"vwap_discount_pct": 0.71
},
{
"date": "2026-09-21",
"close": 168.5,
"vwap": 166.55,
"volume": 41898380,
"vwap_discount_pct": -1.16
},
{
"date": "2026-09-18",
"close": 153.92,
"vwap": 149.06,
"volume": 54674122,
"vwap_discount_pct": -3.15
},
{
"date": "2026-09-17",
"close": 132.25,
"vwap": 131.13,
"volume": 18591691,
"vwap_discount_pct": -0.84
},
{
"date": "2026-09-16",
"close": 126.18,
"vwap": 126.26,
"volume": 22226115,
"vwap_discount_pct": 0.06
}
],
"avg_vwap_discount_pct": -0.88,
"signal": "Distribution"
},
"options_flow": [
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:40.367000Z",
"open_interest": 846,
"size": 36,
"strike": "177.5",
"nbbo_ask": "11.85",
"price": "11.83",
"underlying_price": "167.37",
"expiry": "2026-09-25",
"nbbo_bid": "11.75",
"volume": 426,
"implied_volatility": "0.858868597761265",
"option_chain_id": "MSTR260925P00177500",
"premium": "42588.00",
"delta": "-0.761636505521668",
"option_type": "put"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:40.367000Z",
"open_interest": 846,
"size": 25,
"strike": "177.5",
"nbbo_ask": "11.85",
"price": "11.83",
"underlying_price": "167.37",
"expiry": "2026-09-25",
"nbbo_bid": "11.75",
"volume": 467,
"implied_volatility": "0.858868597761265",
"option_chain_id": "MSTR260925P00177500",
"premium": "29575.00",
"delta": "-0.761636505521668",
"option_type": "put"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:58.826000Z",
"open_interest": 9151,
"size": 105,
"strike": "175",
"nbbo_ask": "2.34",
"price": "2.31",
"underlying_price": "167.31",
"expiry": "2026-09-25",
"nbbo_bid": "2.31",
"volume": 29261,
"implied_volatility": "0.851903783525609",
"option_chain_id": "MSTR260925C00175000",
"premium": "24255.00",
"delta": "0.2949395906070914",
"option_type": "call"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:18.788000Z",
"open_interest": 846,
"size": 18,
"strike": "177.5",
"nbbo_ask": "11.90",
"price": "11.86",
"underlying_price": "167.32",
"expiry": "2026-09-25",
"nbbo_bid": "11.75",
"volume": 381,
"implied_volatility": "0.857136317551293",
"option_chain_id": "MSTR260925P00177500",
"premium": "21348.00",
"delta": "-0.763318166045366",
"option_type": "put"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:55.797000Z",
"open_interest": 529,
"size": 26,
"strike": "167.5",
"nbbo_ask": "8.15",
"price": "7.99",
"underlying_price": "167.31",
"expiry": "2026-10-02",
"nbbo_bid": "7.90",
"volume": 871,
"implied_volatility": "0.723998444673074",
"option_chain_id": "MSTR261002C00167500",
"premium": "20774.00",
"delta": "0.523723451533042",
"option_type": "call"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:40.367000Z",
"open_interest": 846,
"size": 16,
"strike": "177.5",
"nbbo_ask": "11.85",
"price": "11.83",
"underlying_price": "167.37",
"expiry": "2026-09-25",
"nbbo_bid": "11.75",
"volume": 442,
"implied_volatility": "0.858868597761265",
"option_chain_id": "MSTR260925P00177500",
"premium": "18928.00",
"delta": "-0.761636505521668",
"option_type": "put"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:51.592000Z",
"open_interest": 375,
"size": 2,
"strike": "135",
"nbbo_ask": "74.95",
"price": "74.11",
"underlying_price": "167.35",
"expiry": "2028-01-21",
"nbbo_bid": "72.95",
"volume": 2,
"implied_volatility": "0.78835519895151",
"option_chain_id": "MSTR280121C00135000",
"premium": "14822.00",
"delta": "0.776568467650885",
"option_type": "call"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:39.465000Z",
"open_interest": 88,
"size": 30,
"strike": "157.5",
"nbbo_ask": "3.55",
"price": "3.45",
"underlying_price": "167.37",
"expiry": "2026-10-02",
"nbbo_bid": "3.40",
"volume": 369,
"implied_volatility": "0.69215552435535",
"option_chain_id": "MSTR261002P00157500",
"premium": "10350.00",
"delta": "-0.2751575602513061",
"option_type": "put"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:41.386000Z",
"open_interest": 250,
"size": 10,
"strike": "167.5",
"nbbo_ask": "10.45",
"price": "10.30",
"underlying_price": "167.34",
"expiry": "2026-10-09",
"nbbo_bid": "10.30",
"volume": 271,
"implied_volatility": "0.710747575042925",
"option_chain_id": "MSTR261009C00167500",
"premium": "10300.00",
"delta": "0.532870731821515",
"option_type": "call"
},
{
"sector": "Technology",
"underlying_symbol": "MSTR",
"executed_at": "2026-09-22T19:59:28.815000Z",
"open_interest": 6689,
"size": 34,
"strike": "172.5",
"nbbo_ask": "3.00",
"price": "2.95",
"underlying_price": "167.405",
"expiry": "2026-09-25",
"nbbo_bid": "2.95",
"volume": 12070,
"implied_volatility": "0.826269701081427",
"option_chain_id": "MSTR260925C00172500",
"premium": "10030.00",
"delta": "0.3600094356941953",
"option_type": "call"
}
],
"net_premium": {
"ticker": "MSTR",
"net_call_premium": "-7914229.00",
"net_put_premium": "9513338.0000",
"call_premium": "214908593.00",
"put_premium": "148156717.0000",
"bullish_premium": "151947091.0000",
"bearish_premium": "189481048.0000",
"put_call_ratio": "0.6878217184715897842011482875",
"iv_rank": "24.4729",
"implied_move_perc": "0.137",
"gex_ratio": "0.37532155126624572999",
"gex_net_change": "-14931.9059",
"gex_call": "744224.4445",
"gex_put": "-279323.4730",
"gex_net": 464900.9715,
"gex_call_delta": "72501733.2970",
"gex_put_delta": "-13095208.0528",
"gex_date": "2026-09-22"
},
"hot_chains": [
{
"underlying_symbol": "MSTR",
"expires": "2026-09-25",
"open_interest": 9151,
"option_type": "call",
"delta": 0.293500608069858,
"ask_volume": 13823,
"last_price": "2.31",
"implied_volatility": "0.851903783525609",
"gamma": 0.026637086127149,
"avg_price": "3.2688674344690885478965175481",
"bid_volume": 13942,
"nbbo_ask": "2.34",
"strike": "175",
"option_symbol": "MSTR260925C00175000",
"total_premium": "9565033.00",
"iv": 0.851951781826741,
"volume": 29261,
"nbbo_bid": "2.27"
},
{
"underlying_symbol": "MSTR",
"expires": "2026-09-25",
"open_interest": 5162,
"option_type": "call",
"delta": 0.196111129052333,
"ask_volume": 9563,
"last_price": "1.43",
"implied_volatility": "0.894333318977041",
"gamma": 0.0202744501020536,
"avg_price": "2.1346643563803029456151137453",
"bid_volume": 7445,
"nbbo_ask": "1.46",
"strike": "180",
"option_symbol": "MSTR260925C00180000",
"total_premium": "3819128.00",
"iv": 0.899625077313444,
"volume": 17891,
"nbbo_bid": "1.40"
},
{
"underlying_symbol": "MSTR",
"expires": "2026-09-25",
"open_interest": 4098,
"option_type": "put",
"delta": -0.245978150255882,
"ask_volume": 3866,
"last_price": "1.75",
"implied_volatility": "0.761741145234413",
"gamma": 0.0275226220494535,
"avg_price": "1.6372222595153386587903604753",
"bid_volume": 10278,
"nbbo_ask": "1.76",
"strike": "160",
"option_symbol": "MSTR260925P00160000",
"total_premium": "2438970.00",
"iv": 0.754631595115114,
"volume": 14897,
"nbbo_bid": "1.72"
},
{
"underlying_symbol": "MSTR",
"expires": "2026-09-25",
"open_interest": 8531,
"option_type": "call",
"delta": 0.429108419403634,
"ask_volume": 6890,
"last_price": "3.80",
"implied_volatility": "0.823412847518255",
"gamma": 0.0317251636524248,
"avg_price": "4.9432356441535257363879797675",
"bid_volume": 5509,
"nbbo_ask": "3.80",
"strike": "170",
"option_symbol": "MSTR260925C00170000",
"total_premium": "6645686.00",
"iv": 0.815901160027505,
"volume": 13444,
"nbbo_bid": "3.65"
},
{
"underlying_symbol": "MSTR",
"expires": "2026-09-25",
"open_interest": 6689,
"option_type": "call",
"delta": 0.357578973834619,
"ask_volume": 2477,
"last_price": "2.96",
"implied_volatility": "0.832151045608092",
"gamma": 0.0294184999803537,
"avg_price": "3.8843169805087545424512718876",
"bid_volume": 6673,
"nbbo_ask": "3.00",
"strike": "172.5",
"option_symbol": "MSTR260925C00172500",
"total_premium": "4703131.00",
"iv": 0.836433359435048,
"volume": 12108,
"nbbo_bid": "2.90"
},
{
"underlying_symbol": "MSTR",
"expires": "2026-09-25",
"open_interest": 6669,
"option_type": "call",
"delta": 0.240387477940648,
"ask_volume": 915,
"last_price": "1.80",
"implied_volatility": "0.868339696027161",
"gamma": 0.0234262381106977,
"avg_price": "2.4632111111111111111111111100",
"bid_volume": 3768,
"nbbo_ask": "1.84",
"strike": "177.5",
"option_symbol": "MSTR260925C00177500",
"total_premium": "2438579.00",
"iv": 0.875636606924195,
"volume": 9900,
"nbbo_bid": "1.78"
},
{
"underlying_symbol": "MSTR",
"expires": "2026-09-25",
"open_interest": 7152,
"option_type": "call",
"delta": 0.0373399197774209,
"ask_volume": 3648,
"last_price": "0.23",
"implied_volatility": "1.069377332890997",
"gamma": 0.00499649209393266,
"avg_price": "0.3665411106328024106758501936",
"bid_volume": 4211,
"nbbo_ask": "0.24",
"strike": "200",
"option_symbol": "MSTR260925C00200000",
"total_premium": "340590.00",
"iv": 1.07502970411342,
"volume": 9292,
"nbbo_bid": "0.23"
},
{
"underlying_symbol": "MSTR",
"expires": "2026-10-02",
"open_interest": 5325,
"option_type": "call",
"delta": 0.307604862019432,
"ask_volume": 5707,
"last_price": "3.97",
"implied_volatility": "0.772078717673056",
"gamma": 0.0163013056502485,
"avg_price": "4.7587174763988026709647708955",
"bid_volume": 2368,
"nbbo_ask": "4.05",
"strike": "180",
"option_symbol": "MSTR261002C00180000",
"total_premium": "4133422.00",
"iv": 0.778838604491903,
"volume": 8686,
"nbbo_bid": "3.90"
}
],
"gamma_profile": {
"ticker": "MSTR",
"spot": 167.33,
"date": "2026-09-22",
"flip_point": 144.69,
"net_gex": 464900.97,
"call_walls": [
{
"strike": 155.0,
"gex": 53171.62
},
{
"strike": 200.0,
"gex": 47900.62
},
{
"strike": 160.0,
"gex": 46055.0
}
],
"put_walls": [
{
"strike": 160.0,
"gex": -25753.06
},
{
"strike": 150.0,
"gex": -20735.15
},
{
"strike": 155.0,
"gex": -19571.01
}
],
"by_strike": [
{
"strike": 145.0,
"call_gex": 15014.73,
"put_gex": -9101.2,
"net_gex": 5913.53
},
{
"strike": 146.0,
"call_gex": 3145.28,
"put_gex": -1397.8,
"net_gex": 1747.48
},
{
"strike": 147.0,
"call_gex": 3411.77,
"put_gex": -1588.47,
"net_gex": 1823.3
},
{
"strike": 148.0,
"call_gex": 11115.42,
"put_gex": -2364.05,
"net_gex": 8751.37
},
{
"strike": 149.0,
"call_gex": 7565.3,
"put_gex": -6162.25,
"net_gex": 1403.04
},
{
"strike": 150.0,
"call_gex": 43474.97,
"put_gex": -20735.15,
"net_gex": 22739.81
},
{
"strike": 152.5,
"call_gex": 25088.81,
"put_gex": -3794.62,
"net_gex": 21294.19
},
{
"strike": 155.0,
"call_gex": 53171.62,
"put_gex": -19571.01,
"net_gex": 33600.6
},
{
"strike": 157.5,
"call_gex": 32184.53,
"put_gex": -1838.0,
"net_gex": 30346.52
},
{
"strike": 160.0,
"call_gex": 46055.0,
"put_gex": -25753.06,
"net_gex": 20301.94
},
{
"strike": 162.5,
"call_gex": 15893.0,
"put_gex": -2484.18,
"net_gex": 13408.81
},
{
"strike": 165.0,
"call_gex": 35196.99,
"put_gex": -16540.3,
"net_gex": 18656.7
},
{
"strike": 167.5,
"call_gex": 8068.12,
"put_gex": -4401.23,
"net_gex": 3666.88
},
{
"strike": 170.0,
"call_gex": 37334.06,
"put_gex": -11567.91,
"net_gex": 25766.14
},
{
"strike": 172.5,
"call_gex": 17353.66,
"put_gex": -895.28,
"net_gex": 16458.39
},
{
"strike": 175.0,
"call_gex": 33859.32,
"put_gex": -7225.98,
"net_gex": 26633.34
},
{
"strike": 177.5,
"call_gex": 13834.62,
"put_gex": -1770.61,
"net_gex": 12064.01
},
{
"strike": 180.0,
"call_gex": 42958.68,
"put_gex": -10322.96,
"net_gex": 32635.73
},
{
"strike": 182.5,
"call_gex": 3776.09,
"put_gex": -155.01,
"net_gex": 3621.08
},
{
"strike": 185.0,
"call_gex": 12834.87,
"put_gex": -2904.03,
"net_gex": 9930.84
},
{
"strike": 187.5,
"call_gex": 983.94,
"put_gex": -104.81,
"net_gex": 879.13
},
{
"strike": 190.0,
"call_gex": 13267.64,
"put_gex": -4638.47,
"net_gex": 8629.17
},
{
"strike": 195.0,
"call_gex": 8050.76,
"put_gex": -2469.01,
"net_gex": 5581.75
},
{
"strike": 200.0,
"call_gex": 47900.62,
"put_gex": -5399.08,
"net_gex": 42501.54
},
{
"strike": 205.0,
"call_gex": 4022.31,
"put_gex": -308.82,
"net_gex": 3713.49
}
]
},
"oi_changes": {
"net_call_oi_change": -2000,
"net_put_oi_change": 6143,
"top": [
{
"strike": "101",
"oi_change": 6028,
"type": "put"
},
{
"strike": "150",
"oi_change": -1744,
"type": "call"
},
{
"strike": "1080",
"oi_change": 651,
"type": "call"
},
{
"strike": "155",
"oi_change": -552,
"type": "call"
},
{
"strike": "100",
"oi_change": -255,
"type": "call"
}
]
},
"opds": {
"opds": -38.9,
"D": -70.1,
"P": 111.0,
"O": -29.3,
"C": 55.5,
"signal": "NEUTRAL",
"direction": "bearish",
"coverage": 0.85,
"ranked": true,
"components": {
"M": 100.0,
"T": 100.0,
"RS": 100.0,
"V": 154.9,
"F": -100.0,
"OI": -100.0,
"S": 100.0,
"IV": 4.7,
"B": null,
"Liquidity": 90.5,
"OpeningConfidence": 0.0,
"FlowAgreement": 50.0,
"StrikeBreadth": 100.0
},
"drivers": [
"+ price/volume +155",
"- aggressive flow -100",
"- open-interest change -100",
"+ skew +100",
"+ momentum +100"
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "MSTR",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "MSTR",
"periods": [
{
"file_period": "202606a",
"settlement_date": "20260612",
"quantity_fails": 3507,
"price": 120.15
},
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 498069,
"price": 92.68
},
{
"file_period": "202607a",
"settlement_date": "20260713",
"quantity_fails": 478726,
"price": 94.64
},
{
"file_period": "202607b",
"settlement_date": "20260727",
"quantity_fails": 127260,
"price": 91.67
},
{
"file_period": "202608a",
"settlement_date": "20260813",
"quantity_fails": 92,
"price": 94.83
},
{
"file_period": "202608b",
"settlement_date": "20260831",
"quantity_fails": 26,
"price": 127.31
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
},
"patterns": {
"days": 79,
"patterns": [
{
"name": "VWAP Touch",
"count": 79,
"pct": 100,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1790083800,
"v": 168.3629
},
{
"t": 1790084100,
"v": 169.4779
},
{
"t": 1790084400,
"v": 168.5507
},
{
"t": 1790084700,
"v": 169.2154
},
{
"t": 1790085000,
"v": 169.8174
},
{
"t": 1790085300,
"v": 170.5855
},
{
"t": 1790085600,
"v": 169.6041
},
{
"t": 1790085900,
"v": 168.9124
},
{
"t": 1790086200,
"v": 170.3853
},
{
"t": 1790086500,
"v": 170.5615
},
{
"t": 1790086800,
"v": 170.2679
},
{
"t": 1790087100,
"v": 170.2249
},
{
"t": 1790087400,
"v": 169.2312
},
{
"t": 1790087700,
"v": 168.3338
},
{
"t": 1790088000,
"v": 168.6573
},
{
"t": 1790088300,
"v": 168.5744
},
{
"t": 1790088600,
"v": 168.6013
},
{
"t": 1790088900,
"v": 168.9863
},
{
"t": 1790089200,
"v": 168.9245
},
{
"t": 1790089500,
"v": 169.1038
},
{
"t": 1790089800,
"v": 168.6227
},
{
"t": 1790090100,
"v": 168.6539
},
{
"t": 1790090400,
"v": 168.7285
},
{
"t": 1790090700,
"v": 169.1175
},
{
"t": 1790091000,
"v": 168.8735
},
{
"t": 1790091300,
"v": 168.8797
},
{
"t": 1790091600,
"v": 169.7549
},
{
"t": 1790091900,
"v": 170.5077
},
{
"t": 1790092200,
"v": 169.596
},
{
"t": 1790092500,
"v": 169.7713
},
{
"t": 1790092800,
"v": 169.3078
},
{
"t": 1790093100,
"v": 168.9353
},
{
"t": 1790093400,
"v": 168.3943
},
{
"t": 1790093700,
"v": 168.083
},
{
"t": 1790094000,
"v": 167.9793
},
{
"t": 1790094300,
"v": 167.8173
},
{
"t": 1790094600,
"v": 167.5877
},
{
"t": 1790094900,
"v": 167.6754
},
{
"t": 1790095200,
"v": 167.8565
},
{
"t": 1790095500,
"v": 167.9469
},
{
"t": 1790095800,
"v": 168.6505
},
{
"t": 1790096100,
"v": 168.7243
},
{
"t": 1790096400,
"v": 168.7582
},
{
"t": 1790096700,
"v": 168.5778
},
{
"t": 1790097000,
"v": 169.1399
},
{
"t": 1790097300,
"v": 169.1347
},
{
"t": 1790097600,
"v": 169.3839
},
{
"t": 1790097900,
"v": 169.6223
},
{
"t": 1790098200,
"v": 169.9963
},
{
"t": 1790098500,
"v": 169.5734
},
{
"t": 1790098800,
"v": 169.4149
},
{
"t": 1790099100,
"v": 169.6776
},
{
"t": 1790099400,
"v": 169.5766
},
{
"t": 1790099700,
"v": 169.7379
},
{
"t": 1790100000,
"v": 169.206
},
{
"t": 1790100300,
"v": 168.8933
},
{
"t": 1790100600,
"v": 168.9655
},
{
"t": 1790100900,
"v": 169.2694
},
{
"t": 1790101200,
"v": 169.2852
},
{
"t": 1790101500,
"v": 168.9185
},
{
"t": 1790101800,
"v": 168.5758
},
{
"t": 1790102100,
"v": 168.6359
},
{
"t": 1790102400,
"v": 169.0746
},
{
"t": 1790102700,
"v": 169.1153
},
{
"t": 1790103000,
"v": 168.9698
},
{
"t": 1790103300,
"v": 169.0349
},
{
"t": 1790103600,
"v": 169.1689
},
{
"t": 1790103900,
"v": 169.1591
},
{
"t": 1790104200,
"v": 168.9211
},
{
"t": 1790104500,
"v": 169.0464
},
{
"t": 1790104800,
"v": 169.0073
},
{
"t": 1790105100,
"v": 168.9017
},
{
"t": 1790105400,
"v": 168.5446
},
{
"t": 1790105700,
"v": 168.1843
},
{
"t": 1790106000,
"v": 168.0001
},
{
"t": 1790106300,
"v": 168.3729
},
{
"t": 1790106600,
"v": 167.8655
},
{
"t": 1790106900,
"v": 167.4799
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 79,
"pct": 100,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1790083800,
"v": 169.765
},
{
"t": 1790084100,
"v": 169.606
},
{
"t": 1790084400,
"v": 169.4428
},
{
"t": 1790084700,
"v": 169.5362
},
{
"t": 1790085000,
"v": 169.575
},
{
"t": 1790085300,
"v": 169.8305
},
{
"t": 1790085600,
"v": 169.6304
},
{
"t": 1790085900,
"v": 169.4683
},
{
"t": 1790086200,
"v": 169.7347
},
{
"t": 1790086500,
"v": 169.8077
},
{
"t": 1790086800,
"v": 169.8812
},
{
"t": 1790087100,
"v": 169.905
},
{
"t": 1790087400,
"v": 169.688
},
{
"t": 1790087700,
"v": 169.5404
},
{
"t": 1790088000,
"v": 169.3323
},
{
"t": 1790088300,
"v": 169.2018
},
{
"t": 1790088600,
"v": 169.0895
},
{
"t": 1790088900,
"v": 169.0816
},
{
"t": 1790089200,
"v": 169.0233
},
{
"t": 1790089500,
"v": 169.0006
},
{
"t": 1790089800,
"v": 169.0075
},
{
"t": 1790090100,
"v": 168.898
},
{
"t": 1790090400,
"v": 168.9004
},
{
"t": 1790090700,
"v": 168.9223
},
{
"t": 1790091000,
"v": 168.8819
},
{
"t": 1790091300,
"v": 168.8815
},
{
"t": 1790091600,
"v": 169.2292
},
{
"t": 1790091900,
"v": 169.4213
},
{
"t": 1790092200,
"v": 169.4891
},
{
"t": 1790092500,
"v": 169.4933
},
{
"t": 1790092800,
"v": 169.4316
},
{
"t": 1790093100,
"v": 169.3093
},
{
"t": 1790093400,
"v": 169.0602
},
{
"t": 1790093700,
"v": 168.8502
},
{
"t": 1790094000,
"v": 168.7112
},
{
"t": 1790094300,
"v": 168.4749
},
{
"t": 1790094600,
"v": 168.3319
},
{
"t": 1790094900,
"v": 168.2146
},
{
"t": 1790095200,
"v": 168.1316
},
{
"t": 1790095500,
"v": 168.1373
},
{
"t": 1790095800,
"v": 168.2999
},
{
"t": 1790096100,
"v": 168.3479
},
{
"t": 1790096400,
"v": 168.4743
},
{
"t": 1790096700,
"v": 168.5424
},
{
"t": 1790097000,
"v": 168.626
},
{
"t": 1790097300,
"v": 168.7536
},
{
"t": 1790097600,
"v": 168.8849
},
{
"t": 1790097900,
"v": 169.1039
},
{
"t": 1790098200,
"v": 169.2231
},
{
"t": 1790098500,
"v": 169.2355
},
{
"t": 1790098800,
"v": 169.2864
},
{
"t": 1790099100,
"v": 169.4071
},
{
"t": 1790099400,
"v": 169.4477
},
{
"t": 1790099700,
"v": 169.4782
},
{
"t": 1790100000,
"v": 169.4149
},
{
"t": 1790100300,
"v": 169.309
},
{
"t": 1790100600,
"v": 169.2352
},
{
"t": 1790100900,
"v": 169.2939
},
{
"t": 1790101200,
"v": 169.2731
},
{
"t": 1790101500,
"v": 169.1625
},
{
"t": 1790101800,
"v": 169.0392
},
{
"t": 1790102100,
"v": 169.0093
},
{
"t": 1790102400,
"v": 168.9795
},
{
"t": 1790102700,
"v": 169.0066
},
{
"t": 1790103000,
"v": 168.9703
},
{
"t": 1790103300,
"v": 168.9802
},
{
"t": 1790103600,
"v": 169.0322
},
{
"t": 1790103900,
"v": 169.0567
},
{
"t": 1790104200,
"v": 169.0174
},
{
"t": 1790104500,
"v": 169.0419
},
{
"t": 1790104800,
"v": 168.9955
},
{
"t": 1790105100,
"v": 168.9744
},
{
"t": 1790105400,
"v": 168.8955
},
{
"t": 1790105700,
"v": 168.7524
},
{
"t": 1790106000,
"v": 168.6059
},
{
"t": 1790106300,
"v": 168.6068
},
{
"t": 1790106600,
"v": 168.4284
},
{
"t": 1790106900,
"v": 168.2047
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 79,
"pct": 100,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1790083800,
"v": 169.765
},
{
"t": 1790084100,
"v": 169.6927
},
{
"t": 1790084400,
"v": 169.6107
},
{
"t": 1790084700,
"v": 169.6379
},
{
"t": 1790085000,
"v": 169.6463
},
{
"t": 1790085300,
"v": 169.7559
},
{
"t": 1790085600,
"v": 169.6717
},
{
"t": 1790085900,
"v": 169.5943
},
{
"t": 1790086200,
"v": 169.7039
},
{
"t": 1790086500,
"v": 169.7399
},
{
"t": 1790086800,
"v": 169.7795
},
{
"t": 1790087100,
"v": 169.7995
},
{
"t": 1790087400,
"v": 169.7105
},
{
"t": 1790087700,
"v": 169.6413
},
{
"t": 1790088000,
"v": 169.5376
},
{
"t": 1790088300,
"v": 169.4596
},
{
"t": 1790088600,
"v": 169.3851
},
{
"t": 1790088900,
"v": 169.3547
},
{
"t": 1790089200,
"v": 169.3033
},
{
"t": 1790089500,
"v": 169.2676
},
{
"t": 1790089800,
"v": 169.2464
},
{
"t": 1790090100,
"v": 169.1749
},
{
"t": 1790090400,
"v": 169.1509
},
{
"t": 1790090700,
"v": 169.138
},
{
"t": 1790091000,
"v": 169.1
},
{
"t": 1790091300,
"v": 169.08
},
{
"t": 1790091600,
"v": 169.22
},
{
"t": 1790091900,
"v": 169.3082
},
{
"t": 1790092200,
"v": 169.3493
},
{
"t": 1790092500,
"v": 169.3639
},
{
"t": 1790092800,
"v": 169.3476
},
{
"t": 1790093100,
"v": 169.2997
},
{
"t": 1790093400,
"v": 169.1873
},
{
"t": 1790093700,
"v": 169.0803
},
{
"t": 1790094000,
"v": 168.9962
},
{
"t": 1790094300,
"v": 168.8629
},
{
"t": 1790094600,
"v": 168.7626
},
{
"t": 1790094900,
"v": 168.6701
},
{
"t": 1790095200,
"v": 168.591
},
{
"t": 1790095500,
"v": 168.5518
},
{
"t": 1790095800,
"v": 168.588
},
{
"t": 1790096100,
"v": 168.5837
},
{
"t": 1790096400,
"v": 168.6197
},
{
"t": 1790096700,
"v": 168.6375
},
{
"t": 1790097000,
"v": 168.6668
},
{
"t": 1790097300,
"v": 168.7211
},
{
"t": 1790097600,
"v": 168.7837
},
{
"t": 1790097900,
"v": 168.8925
},
{
"t": 1790098200,
"v": 168.9659
},
{
"t": 1790098500,
"v": 168.9949
},
{
"t": 1790098800,
"v": 169.0399
},
{
"t": 1790099100,
"v": 169.1172
},
{
"t": 1790099400,
"v": 169.162
},
{
"t": 1790099700,
"v": 169.2018
},
{
"t": 1790100000,
"v": 169.1982
},
{
"t": 1790100300,
"v": 169.1697
},
{
"t": 1790100600,
"v": 169.1488
},
{
"t": 1790100900,
"v": 169.1834
},
{
"t": 1790101200,
"v": 169.184
},
{
"t": 1790101500,
"v": 169.1418
},
{
"t": 1790101800,
"v": 169.0876
},
{
"t": 1790102100,
"v": 169.0697
},
{
"t": 1790102400,
"v": 169.0506
},
{
"t": 1790102700,
"v": 169.0565
},
{
"t": 1790103000,
"v": 169.0354
},
{
"t": 1790103300,
"v": 169.034
},
{
"t": 1790103600,
"v": 169.0527
},
{
"t": 1790103900,
"v": 169.062
},
{
"t": 1790104200,
"v": 169.0437
},
{
"t": 1790104500,
"v": 169.0524
},
{
"t": 1790104800,
"v": 169.0304
},
{
"t": 1790105100,
"v": 169.0176
},
{
"t": 1790105400,
"v": 168.9778
},
{
"t": 1790105700,
"v": 168.9053
},
{
"t": 1790106000,
"v": 168.8248
},
{
"t": 1790106300,
"v": 168.8053
},
{
"t": 1790106600,
"v": 168.7062
},
{
"t": 1790106900,
"v": 168.5793
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 78,
"pct": 99,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"lines": [
{
"label": "ORB High $170.49",
"color": "#22a06b",
"points": [
{
"t": 1790083800,
"v": 170.49
},
{
"t": 1790106900,
"v": 170.49
}
]
},
{
"label": "ORB Low $167.25",
"color": "#e5484d",
"points": [
{
"t": 1790083800,
"v": 167.25
},
{
"t": 1790106900,
"v": 167.25
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 77,
"pct": 97,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"lines": [
{
"label": "PP $167.75",
"color": "#4a9eff",
"points": [
{
"t": 1790083800,
"v": 167.7525
},
{
"t": 1790106900,
"v": 167.7525
}
]
},
{
"label": "R1 $171.01",
"color": "#22a06b",
"points": [
{
"t": 1790083800,
"v": 171.015
},
{
"t": 1790106900,
"v": 171.015
}
]
},
{
"label": "S1 $165.98",
"color": "#e5484d",
"points": [
{
"t": 1790083800,
"v": 165.985
},
{
"t": 1790106900,
"v": 165.985
}
]
},
{
"label": "R2 $172.78",
"color": "#22a06b",
"points": [
{
"t": 1790083800,
"v": 172.7825
},
{
"t": 1790106900,
"v": 172.7825
}
]
},
{
"label": "S2 $162.72",
"color": "#e5484d",
"points": [
{
"t": 1790083800,
"v": 162.7225
},
{
"t": 1790106900,
"v": 162.7225
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 70,
"pct": 89,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"lines": [
{
"label": "PDH $169.52",
"color": "#22a06b",
"points": [
{
"t": 1790083800,
"v": 169.52
},
{
"t": 1790106900,
"v": 169.52
}
]
},
{
"label": "PDL $164.49",
"color": "#e5484d",
"points": [
{
"t": 1790083800,
"v": 164.49
},
{
"t": 1790106900,
"v": 164.49
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 64,
"pct": 81,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1790083800,
"v": 168.575
},
{
"t": 1790085300,
"v": 168.575
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 39,
"pct": 49,
"example": {
"date": "2026-09-16",
"bars": [
{
"t": 1789516800,
"o": 130.02,
"h": 130.42,
"l": 123.3285,
"c": 126.18
},
{
"t": 1789603200,
"o": 129.9,
"h": 133.42,
"l": 127.79,
"c": 132.25
},
{
"t": 1789689600,
"o": 136.58,
"h": 154.02,
"l": 136.18,
"c": 153.92
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $144.40",
"color": "#22a06b",
"points": [
{
"t": 1789516800,
"v": 144.4
},
{
"t": 1789689600,
"v": 144.4
}
]
},
{
"label": "Box bottom $123.33",
"color": "#e5484d",
"points": [
{
"t": 1789516800,
"v": 123.3285
},
{
"t": 1789689600,
"v": 123.3285
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 35,
"pct": 44,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1790083800,
"v": 168.5
},
{
"t": 1790106900,
"v": 168.5
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 20,
"pct": 25,
"example": {
"date": "2026-09-22",
"bars": [
{
"t": 1790083800,
"o": 167.545,
"h": 169.9,
"l": 167.25,
"c": 169.765
},
{
"t": 1790084100,
"o": 169.785,
"h": 170.49,
"l": 168.66,
"c": 168.97
},
{
"t": 1790084400,
"o": 168.973381,
"h": 169.39,
"l": 167.875,
"c": 168.79
},
{
"t": 1790084700,
"o": 168.7491,
"h": 170.1,
"l": 168.24,
"c": 169.91
},
{
"t": 1790085000,
"o": 169.95,
"h": 170.33,
"l": 169.25,
"c": 169.7301
},
{
"t": 1790085300,
"o": 169.73,
"h": 171.18,
"l": 169.55,
"c": 170.8525
},
{
"t": 1790085600,
"o": 170.845,
"h": 170.8692,
"l": 168.621,
"c": 168.83
},
{
"t": 1790085900,
"o": 168.77,
"h": 169.565,
"l": 168.22,
"c": 168.8201
},
{
"t": 1790086200,
"o": 168.94,
"h": 171.1,
"l": 168.94,
"c": 170.8
},
{
"t": 1790086500,
"o": 170.78,
"h": 171.19,
"l": 169.785,
"c": 170.1
},
{
"t": 1790086800,
"o": 170.035,
"h": 170.73,
"l": 169.67,
"c": 170.175
},
{
"t": 1790087100,
"o": 170.145,
"h": 170.62,
"l": 169.9001,
"c": 170
},
{
"t": 1790087400,
"o": 169.985,
"h": 169.985,
"l": 168.598,
"c": 168.82
},
{
"t": 1790087700,
"o": 168.74,
"h": 169,
"l": 167.729,
"c": 168.95
},
{
"t": 1790088000,
"o": 168.9499,
"h": 169.06,
"l": 168.2,
"c": 168.5
},
{
"t": 1790088300,
"o": 168.46,
"h": 168.7997,
"l": 168.23,
"c": 168.68
},
{
"t": 1790088600,
"o": 168.6,
"h": 168.9,
"l": 168.22,
"c": 168.64
},
{
"t": 1790088900,
"o": 168.64,
"h": 169.2483,
"l": 168.51,
"c": 169.05
},
{
"t": 1790089200,
"o": 169.07,
"h": 169.3,
"l": 168.62,
"c": 168.79
},
{
"t": 1790089500,
"o": 168.83,
"h": 169.47,
"l": 168.745,
"c": 168.91
},
{
"t": 1790089800,
"o": 168.91,
"h": 169.1087,
"l": 168.22,
"c": 169.035
},
{
"t": 1790090100,
"o": 169.04,
"h": 169.23,
"l": 168.24,
"c": 168.4601
},
{
"t": 1790090400,
"o": 168.52,
"h": 169.2899,
"l": 168.1501,
"c": 168.91
},
{
"t": 1790090700,
"o": 168.915,
"h": 169.4,
"l": 168.915,
"c": 169.01
},
{
"t": 1790091000,
"o": 169.0213,
"h": 169.08,
"l": 168.5201,
"c": 168.72
},
{
"t": 1790091300,
"o": 168.72,
"h": 169.18,
"l": 168.5798,
"c": 168.88
},
{
"t": 1790091600,
"o": 168.95,
"h": 170.6199,
"l": 168.93,
"c": 170.6199
},
{
"t": 1790091900,
"o": 170.59,
"h": 170.8,
"l": 170.14,
"c": 170.19
},
{
"t": 1790092200,
"o": 170.205,
"h": 170.215,
"l": 169.21,
"c": 169.76
},
{
"t": 1790092500,
"o": 169.7,
"h": 169.99,
"l": 169.38,
"c": 169.51
},
{
"t": 1790092800,
"o": 169.5,
"h": 169.664,
"l": 169.02,
"c": 169.185
},
{
"t": 1790093100,
"o": 169.1,
"h": 169.215,
"l": 168.52,
"c": 168.82
},
{
"t": 1790093400,
"o": 168.78,
"h": 168.955,
"l": 167.88,
"c": 168.064
},
{
"t": 1790093700,
"o": 168.055,
"h": 168.34,
"l": 167.92,
"c": 168.0101
},
{
"t": 1790094000,
"o": 168.06,
"h": 168.19,
"l": 167.71,
"c": 168.155
},
{
"t": 1790094300,
"o": 168.16,
"h": 168.3725,
"l": 167.4,
"c": 167.53
},
{
"t": 1790094600,
"o": 167.53,
"h": 167.86,
"l": 167.39,
"c": 167.76
},
{
"t": 1790094900,
"o": 167.77,
"h": 167.82,
"l": 167.549,
"c": 167.745
},
{
"t": 1790095200,
"o": 167.745,
"h": 168.14,
"l": 167.59,
"c": 167.8
},
{
"t": 1790095500,
"o": 167.785,
"h": 168.21,
"l": 167.73,
"c": 168.16
},
{
"t": 1790095800,
"o": 168.1813,
"h": 168.95,
"l": 168.14,
"c": 168.95
},
{
"t": 1790096100,
"o": 168.94,
"h": 168.946,
"l": 168.486,
"c": 168.54
},
{
"t": 1790096400,
"o": 168.55,
"h": 169.0999,
"l": 168.33,
"c": 168.98
},
{
"t": 1790096700,
"o": 169.03,
"h": 169.12,
"l": 168.66,
"c": 168.815
},
{
"t": 1790097000,
"o": 168.815,
"h": 169.565,
"l": 168.7901,
"c": 168.96
},
{
"t": 1790097300,
"o": 168.97,
"h": 169.36,
"l": 168.94,
"c": 169.2643
},
{
"t": 1790097600,
"o": 169.24,
"h": 169.6,
"l": 169.11,
"c": 169.41
},
{
"t": 1790097900,
"o": 169.43,
"h": 170.01,
"l": 169.31,
"c": 169.98
},
{
"t": 1790098200,
"o": 169.995,
"h": 170.225,
"l": 169.6666,
"c": 169.7
},
{
"t": 1790098500,
"o": 169.7,
"h": 169.88,
"l": 169.26,
"c": 169.285
},
{
"t": 1790098800,
"o": 169.32,
"h": 169.84,
"l": 169.19,
"c": 169.49
},
{
"t": 1790099100,
"o": 169.505,
"h": 170,
"l": 169.31,
"c": 169.89
},
{
"t": 1790099400,
"o": 169.88,
"h": 169.89,
"l": 169.17,
"c": 169.61
},
{
"t": 1790099700,
"o": 169.57,
"h": 169.88,
"l": 169.4551,
"c": 169.6
},
{
"t": 1790100000,
"o": 169.63,
"h": 169.76,
"l": 168.9,
"c": 169.1621
},
{
"t": 1790100300,
"o": 169.21,
"h": 169.21,
"l": 168.65,
"c": 168.885
},
{
"t": 1790100600,
"o": 168.94,
"h": 169.24,
"l": 168.6677,
"c": 168.94
},
{
"t": 1790100900,
"o": 168.97,
"h": 169.55,
"l": 168.96,
"c": 169.5286
},
{
"t": 1790101200,
"o": 169.48,
"h": 169.58,
"l": 169.05,
"c": 169.19
},
{
"t": 1790101500,
"o": 169.18,
"h": 169.18,
"l": 168.7,
"c": 168.72
},
{
"t": 1790101800,
"o": 168.7117,
"h": 168.78,
"l": 168.4,
"c": 168.546
},
{
"t": 1790102100,
"o": 168.54,
"h": 168.9142,
"l": 168.49,
"c": 168.89
},
{
"t": 1790102400,
"o": 168.84,
"h": 169.33,
"l": 168.82,
"c": 168.86
},
{
"t": 1790102700,
"o": 168.9,
"h": 169.27,
"l": 168.9,
"c": 169.115
},
{
"t": 1790103000,
"o": 169.14,
"h": 169.16,
"l": 168.8,
"c": 168.825
},
{
"t": 1790103300,
"o": 168.82,
"h": 169.234,
"l": 168.8,
"c": 169.02
},
{
"t": 1790103600,
"o": 169.015,
"h": 169.33,
"l": 168.96,
"c": 169.24
},
{
"t": 1790103900,
"o": 169.26,
"h": 169.3681,
"l": 168.91,
"c": 169.155
},
{
"t": 1790104200,
"o": 169.15,
"h": 169.18,
"l": 168.75,
"c": 168.86
},
{
"t": 1790104500,
"o": 168.86,
"h": 169.2798,
"l": 168.84,
"c": 169.14
},
{
"t": 1790104800,
"o": 169.13,
"h": 169.18,
"l": 168.735,
"c": 168.81
},
{
"t": 1790105100,
"o": 168.78,
"h": 169.04,
"l": 168.713,
"c": 168.89
},
{
"t": 1790105400,
"o": 168.89,
"h": 168.89,
"l": 168.3,
"c": 168.58
},
{
"t": 1790105700,
"o": 168.56,
"h": 168.58,
"l": 167.92,
"c": 168.18
},
{
"t": 1790106000,
"o": 168.18,
"h": 168.2384,
"l": 167.71,
"c": 168.02
},
{
"t": 1790106300,
"o": 168.01,
"h": 168.69,
"l": 167.9701,
"c": 168.61
},
{
"t": 1790106600,
"o": 168.53,
"h": 168.57,
"l": 167.47,
"c": 167.715
},
{
"t": 1790106900,
"o": 167.67,
"h": 167.99,
"l": 167.28,
"c": 167.31
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 16,
"pct": 20,
"example": {
"date": "2026-09-21",
"bars": [
{
"t": 1789997400,
"o": 164.58,
"h": 169.4,
"l": 164.49,
"c": 168.065
},
{
"t": 1789997700,
"o": 168.0161,
"h": 169.52,
"l": 164.75,
"c": 167
},
{
"t": 1789998000,
"o": 167.01,
"h": 167.42,
"l": 164.94,
"c": 165.8501
},
{
"t": 1789998300,
"o": 165.915,
"h": 168.3326,
"l": 165.73,
"c": 167.515
},
{
"t": 1789998600,
"o": 167.4642,
"h": 168.75,
"l": 167.39,
"c": 167.72
},
{
"t": 1789998900,
"o": 167.72,
"h": 168.7,
"l": 166.881,
"c": 167.57
},
{
"t": 1789999200,
"o": 167.575,
"h": 167.66,
"l": 165.8,
"c": 165.9
},
{
"t": 1789999500,
"o": 165.9095,
"h": 166.1959,
"l": 165.25,
"c": 165.72
},
{
"t": 1789999800,
"o": 165.75,
"h": 166.32,
"l": 164.91,
"c": 165.17
},
{
"t": 1790000100,
"o": 165.145,
"h": 165.379,
"l": 164.69,
"c": 164.85
},
{
"t": 1790000400,
"o": 164.83,
"h": 165.862,
"l": 164.82,
"c": 165.6998
},
{
"t": 1790000700,
"o": 165.7034,
"h": 166.45,
"l": 165.59,
"c": 165.99
},
{
"t": 1790001000,
"o": 165.99,
"h": 166.4664,
"l": 165.44,
"c": 166.41
},
{
"t": 1790001300,
"o": 166.4325,
"h": 166.6,
"l": 165.36,
"c": 165.63
},
{
"t": 1790001600,
"o": 165.57,
"h": 166.16,
"l": 164.85,
"c": 165.48
},
{
"t": 1790001900,
"o": 165.5799,
"h": 166.55,
"l": 165.2701,
"c": 166.4
},
{
"t": 1790002200,
"o": 166.48,
"h": 168.1295,
"l": 166.4,
"c": 168.015
},
{
"t": 1790002500,
"o": 168.02,
"h": 168.09,
"l": 166.55,
"c": 166.8011
},
{
"t": 1790002800,
"o": 166.74,
"h": 167.3,
"l": 166.5601,
"c": 167.0973
},
{
"t": 1790003100,
"o": 167.1,
"h": 167.99,
"l": 166.99,
"c": 167.99
},
{
"t": 1790003400,
"o": 167.955,
"h": 168.145,
"l": 166.87,
"c": 167.46
},
{
"t": 1790003700,
"o": 167.4,
"h": 167.44,
"l": 166.53,
"c": 166.565
},
{
"t": 1790004000,
"o": 166.556,
"h": 166.99,
"l": 166.1001,
"c": 166.75
},
{
"t": 1790004300,
"o": 166.7,
"h": 166.9,
"l": 165.865,
"c": 165.915
},
{
"t": 1790004600,
"o": 165.93,
"h": 166.4,
"l": 165.47,
"c": 166.31
},
{
"t": 1790004900,
"o": 166.32,
"h": 166.79,
"l": 166.06,
"c": 166.4079
},
{
"t": 1790005200,
"o": 166.41,
"h": 169.3923,
"l": 164.8713,
"c": 166.66
},
{
"t": 1790005500,
"o": 166.6107,
"h": 167.15,
"l": 166.2,
"c": 166.935
},
{
"t": 1790005800,
"o": 166.93,
"h": 167.17,
"l": 166.4,
"c": 166.42
},
{
"t": 1790006100,
"o": 166.4,
"h": 166.7,
"l": 166.19,
"c": 166.3285
},
{
"t": 1790006400,
"o": 166.27,
"h": 166.6899,
"l": 166.21,
"c": 166.4
},
{
"t": 1790006700,
"o": 166.38,
"h": 166.5799,
"l": 166.03,
"c": 166.34
},
{
"t": 1790007000,
"o": 166.43,
"h": 166.52,
"l": 165.45,
"c": 165.75
},
{
"t": 1790007300,
"o": 165.725,
"h": 166.22,
"l": 165.6901,
"c": 166
},
{
"t": 1790007600,
"o": 165.94,
"h": 166.2,
"l": 165.71,
"c": 166.11
},
{
"t": 1790007900,
"o": 166.12,
"h": 166.5,
"l": 165.795,
"c": 166.07
},
{
"t": 1790008200,
"o": 166.0743,
"h": 166.39,
"l": 165.73,
"c": 166.015
},
{
"t": 1790008500,
"o": 166.01,
"h": 166.395,
"l": 165.17,
"c": 165.26
},
{
"t": 1790008800,
"o": 165.31,
"h": 166.5,
"l": 165.16,
"c": 166.5
},
{
"t": 1790009100,
"o": 166.48,
"h": 167.368,
"l": 166.3301,
"c": 167.315
},
{
"t": 1790009400,
"o": 167.3495,
"h": 167.44,
"l": 166.96,
"c": 167.3101
},
{
"t": 1790009700,
"o": 167.36,
"h": 167.64,
"l": 166.92,
"c": 167.07
},
{
"t": 1790010000,
"o": 167.03,
"h": 167.16,
"l": 166.4009,
"c": 166.51
},
{
"t": 1790010300,
"o": 166.64,
"h": 167.02,
"l": 166.55,
"c": 166.785
},
{
"t": 1790010600,
"o": 166.85,
"h": 167.08,
"l": 166.64,
"c": 166.7
},
{
"t": 1790010900,
"o": 166.72,
"h": 166.86,
"l": 165.94,
"c": 166
},
{
"t": 1790011200,
"o": 166.06,
"h": 166.525,
"l": 165.58,
"c": 166.25
},
{
"t": 1790011500,
"o": 166.13,
"h": 166.44,
"l": 165.4501,
"c": 165.5091
},
{
"t": 1790011800,
"o": 165.51,
"h": 165.8,
"l": 165.06,
"c": 165.51
},
{
"t": 1790012100,
"o": 165.56,
"h": 166.03,
"l": 165.3501,
"c": 165.49
},
{
"t": 1790012400,
"o": 165.54,
"h": 165.78,
"l": 165.5301,
"c": 165.575
},
{
"t": 1790012700,
"o": 165.6199,
"h": 165.8699,
"l": 165.41,
"c": 165.53
},
{
"t": 1790013000,
"o": 165.53,
"h": 165.54,
"l": 164.95,
"c": 165.01
},
{
"t": 1790013300,
"o": 164.99,
"h": 165.49,
"l": 164.55,
"c": 165.45
},
{
"t": 1790013600,
"o": 165.445,
"h": 165.5544,
"l": 164.89,
"c": 165.44
},
{
"t": 1790013900,
"o": 165.445,
"h": 166.15,
"l": 165.405,
"c": 165.83
},
{
"t": 1790014200,
"o": 165.86,
"h": 166.16,
"l": 165.65,
"c": 165.94
},
{
"t": 1790014500,
"o": 165.94,
"h": 166.4394,
"l": 165.94,
"c": 166.31
},
{
"t": 1790014800,
"o": 166.34,
"h": 166.5,
"l": 165.84,
"c": 165.905
},
{
"t": 1790015100,
"o": 165.89,
"h": 166.13,
"l": 165.8301,
"c": 165.98
},
{
"t": 1790015400,
"o": 165.98,
"h": 166.51,
"l": 165.98,
"c": 166.435
},
{
"t": 1790015700,
"o": 166.42,
"h": 166.59,
"l": 165.8474,
"c": 166.23
},
{
"t": 1790016000,
"o": 166.235,
"h": 166.5,
"l": 166.01,
"c": 166.0751
},
{
"t": 1790016300,
"o": 166.09,
"h": 166.19,
"l": 165.7601,
"c": 166.0805
},
{
"t": 1790016600,
"o": 166.08,
"h": 166.2,
"l": 165.8,
"c": 166.13
},
{
"t": 1790016900,
"o": 166.14,
"h": 166.51,
"l": 166.1,
"c": 166.34
},
{
"t": 1790017200,
"o": 166.38,
"h": 166.8124,
"l": 166.38,
"c": 166.7
},
{
"t": 1790017500,
"o": 166.665,
"h": 167.3,
"l": 166.61,
"c": 166.87
},
{
"t": 1790017800,
"o": 166.86,
"h": 167.05,
"l": 166.21,
"c": 166.97
},
{
"t": 1790018100,
"o": 167.0138,
"h": 167.64,
"l": 166.77,
"c": 167.505
},
{
"t": 1790018400,
"o": 167.505,
"h": 168.1699,
"l": 167.4401,
"c": 167.69
},
{
"t": 1790018700,
"o": 167.7,
"h": 168.33,
"l": 167.39,
"c": 168.2051
},
{
"t": 1790019000,
"o": 168.22,
"h": 168.8,
"l": 167.77,
"c": 168.765
},
{
"t": 1790019300,
"o": 168.8,
"h": 169.1499,
"l": 168.362136,
"c": 169.13
},
{
"t": 1790019600,
"o": 169.13,
"h": 169.13,
"l": 167.97,
"c": 168.3402
},
{
"t": 1790019900,
"o": 168.41,
"h": 169.02,
"l": 167.8101,
"c": 168.13
},
{
"t": 1790020200,
"o": 168.11,
"h": 168.34,
"l": 167.54,
"c": 168.265
},
{
"t": 1790020500,
"o": 168.24,
"h": 168.6,
"l": 168.08,
"c": 168.5
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"levels": {
"prior_day": {
"high": 171.19,
"low": 167.25,
"close": 167.33,
"date": "2026-09-22"
},
"woodie_pivots": {
"PP": 168.28,
"R1": 169.3,
"S1": 165.36,
"R2": 172.22,
"S2": 164.34
},
"swing": {
"high_20d": 171.19,
"low_20d": 118.45,
"high_60d": 171.19,
"low_60d": 82.72
},
"orb": {
"high": 170.49,
"low": 167.25,
"date": "2026-09-22"
},
"vwap": 169.06,
"volume_profile": {
"poc": 126.58,
"vah": 140.4,
"val": 121.98,
"sessions": 20
},
"intraday": {
"h1_trend": "up",
"h1_last": 169.24,
"h1_ema9": 167.64,
"h1_ema21": 160.6,
"m15_trend": "flat",
"m15_last": 168.61,
"m15_ema9": 168.93,
"m15_ema21": 168.69,
"rvol_intraday": 0.96,
"as_of_et": "2026-09-22 15:55"
},
"premarket": {
"date": "2026-09-22",
"high": 168.13,
"low": 161.95,
"last": 167.61,
"volume": 1532981,
"gap_pct": -0.53,
"path": "04:00 163.48 -> 05:20 165.33 -> 06:40 165.75 -> 08:00 167.09 -> 09:20 167.03 -> 09:25 167.61",
"bars": 66,
"last_bar_et": "09:25"
},
"recent_daily": [
{
"d": "2026-08-18",
"o": 95.835,
"h": 97.6599,
"l": 92.45,
"c": 92.52,
"v": 16911034.571417
},
{
"d": "2026-08-19",
"o": 94.54,
"h": 106.9,
"l": 94.3,
"c": 104.25,
"v": 49175202.239538
},
{
"d": "2026-08-20",
"o": 113.23,
"h": 113.74,
"l": 108.35,
"c": 112.39,
"v": 47249087.17874
},
{
"d": "2026-08-21",
"o": 119.685,
"h": 121.91,
"l": 115.8,
"c": 119.25,
"v": 46364277.395673
},
{
"d": "2026-08-24",
"o": 121.84,
"h": 127.9,
"l": 119.38,
"c": 122.63,
"v": 41298817.569042
},
{
"d": "2026-08-25",
"o": 119.105,
"h": 128.66,
"l": 118.45,
"c": 126.83,
"v": 31722436.215127
},
{
"d": "2026-08-26",
"o": 123.26,
"h": 125.54,
"l": 120.87,
"c": 123.19,
"v": 17032331.374037
},
{
"d": "2026-08-27",
"o": 126.77,
"h": 139.78,
"l": 124.465,
"c": 137.4,
"v": 44380830.615824
},
{
"d": "2026-08-28",
"o": 134,
"h": 135.97,
"l": 126.3401,
"c": 127.31,
"v": 31279399.714921
},
{
"d": "2026-08-31",
"o": 128.565,
"h": 133.38,
"l": 125.7407,
"c": 132.94,
"v": 24230502.514836
},
{
"d": "2026-09-01",
"o": 128.03,
"h": 129.9,
"l": 123.5915,
"c": 124.88,
"v": 22288978.829612
},
{
"d": "2026-09-02",
"o": 123.35,
"h": 124.66,
"l": 121.38,
"c": 123.19,
"v": 14852214.700846
},
{
"d": "2026-09-03",
"o": 127.985,
"h": 144.92,
"l": 127.58,
"c": 144.82,
"v": 45245425.714273
},
{
"d": "2026-09-04",
"o": 137.35,
"h": 144.4,
"l": 137.0675,
"c": 142.8,
"v": 27162650.285568
},
{
"d": "2026-09-08",
"o": 137.62,
"h": 139.31,
"l": 135.38,
"c": 136.52,
"v": 19904024.836556
},
{
"d": "2026-09-09",
"o": 141.82,
"h": 141.978,
"l": 132.59,
"c": 132.7,
"v": 17359728.946879
},
{
"d": "2026-09-10",
"o": 128.44,
"h": 131.8799,
"l": 126.91,
"c": 128.56,
"v": 14529459.56295
},
{
"d": "2026-09-11",
"o": 130.67,
"h": 137.89,
"l": 129.28,
"c": 130.97,
"v": 19472980.305979
},
{
"d": "2026-09-14",
"o": 130.9,
"h": 137.51,
"l": 130.73,
"c": 136.94,
"v": 18712936.323691
},
{
"d": "2026-09-15",
"o": 131.68,
"h": 133.9999,
"l": 125.44,
"c": 129.6,
"v": 23136900.973142
},
{
"d": "2026-09-16",
"o": 130.02,
"h": 130.42,
"l": 123.3285,
"c": 126.18,
"v": 22226115.471159
},
{
"d": "2026-09-17",
"o": 129.9,
"h": 133.42,
"l": 127.79,
"c": 132.25,
"v": 18591691.349894
},
{
"d": "2026-09-18",
"o": 136.58,
"h": 154.02,
"l": 136.18,
"c": 153.92,
"v": 54674122.752761
},
{
"d": "2026-09-21",
"o": 164.58,
"h": 169.52,
"l": 164.49,
"c": 168.5,
"v": 41898380.703874
},
{
"d": "2026-09-22",
"o": 167.545,
"h": 171.19,
"l": 167.25,
"c": 167.33,
"v": 23692009.03783
}
]
},
"news": [
{
"title": "Gary Cardone Made $750,000 on Strategy's STRC Instead of Bitcoin, Says He'll Buy BTC at $70,000",
"url": "https://www.benzinga.com/crypto/cryptocurrency/26/09/61932004/gary-cardone-made-750000-on-strategys-strc-instead-of-bitcoin-says-hell-buy-btc-at-70000",
"source": "benzinga",
"date": "2026-09-22T19:02:01.300000+00:00",
"summary": "Gary Cardone earned $750,000 from Strategy’s STRC while avoiding Bitcoin’s rally, expecting a possible pullback to the $70,000s.",
"image": ""
},
{
"title": "B. Riley Securities Maintains Buy on Strategy, Raises Price Target to $195",
"url": "https://www.benzinga.com/news/26/09/61924832/b-riley-securities-maintains-buy-strategy-raises-price-target-195",
"source": "benzinga",
"date": "2026-09-22T15:12:41.025000+00:00",
"summary": "B. Riley Securities analyst Fedor Shabalin maintains Strategy (NASDAQ:MSTR) with a Buy and raises the price target from $175 to $195.",
"image": ""
},
{
"title": "Strategy Swings From $10B Loss to $8B Profit as Bitcoin Hits $85K",
"url": "https://www.benzinga.com/crypto/cryptocurrency/26/09/61919107/strategy-swings-from-10b-loss-to-8b-profit-as-bitcoin-hits-85k",
"source": "benzinga",
"date": "2026-09-22T13:08:52.465000+00:00",
"summary": "Strategy swings from a $10 billion Bitcoin loss to an $8 billion profit as BTC hits $85,000 and MSTR gains 48% in a month.",
"image": ""
},
{
"title": "Bitcoin Tops $87,000, Ethereum, XRP, Dogecoin Also Lift Amid 'Extreme Greed'—Analyst Declares Bear Market Over, Says This is the 'Next Stop' for BTC",
"url": "https://www.benzinga.com/crypto/cryptocurrency/26/09/61911457/bitcoin-ethereum-xrp-dogecoin-crypto-greed-sentiment",
"source": "benzinga",
"date": "2026-09-22T02:01:49.451000+00:00",
"summary": "Leading cryptocurrencies jumped to multi-month highs on Monday, September 21, amid rampant optimism and growing \"fear of missing out.\"",
"image": ""
},
{
"title": "Bitcoin ETFs Just Pulled In $1 Billion in a Day as Investors Break Even",
"url": "https://247wallst.com/investing/cryptocurrency/2026/09/22/bitcoin-etfs-just-pulled-in-1-billion-in-a-day-as-investors-break-even/",
"source": "24/7 Wall Street",
"date": "2026-09-22 16:59:56",
"summary": "U.S. spot Bitcoin ETFs saw an impressive inflow of $999 million in net new investments on September 21, according to SoSoValue. This was their best single-day performance since October 6, 2025, when Bitcoin (CRYPTO:BTC) hit its record price of $126,000.",
"image": ""
},
{
"title": "Strategy's Stock Has Soared 40% in the Past Month as It's Buying Bitcoins Again",
"url": "https://www.fool.com/investing/2026/09/22/strategy-s-stock-has-soared-40-in-the-past-month-as-it-s-buying-bitcoins-again/",
"source": "The Motley Fool",
"date": "2026-09-22 08:31:16",
"summary": "Strategy acquired 950 Bitcoins this week, and it bought 4,603 at the end of August. The company remains far and away the top corporate holder of Bitcoins.",
"image": "https://images.financialmodelingprep.com/news/strategys-stock-has-soared-40-in-the-past-month-20260922.jpg"
},
{
"title": "Bitmine Immersion Technologies (BMNR) annonce que ses avoirs en ETH s'élèvent à 5,98 millions de jetons, et que le total de ses avoirs en cryptomonnaies et en liquidités s'élève à 17,1 milliards de dollars",
"url": "https://www.prnewswire.com/news-releases/bitmine-immersion-technologies-bmnr-annonce-que-ses-avoirs-en-eth-selevent-a-5-98-millions-de-jetons-et-que-le-total-de-ses-avoirs-en-cryptomonnaies-et-en-liquidites-seleve-a-17-1-milliards-de-dollars-302885383.html",
"source": "PRNewsWire",
"date": "2026-09-21 21:23:00",
"summary": "Bitmine possède 4,9 % de l'offre totale de pièces d'ETH, qui s'élève à 122,1 millions Bitmine a parcouru 98 % du chemin menant à l'« Alchimie des 5 % » en",
"image": "https://images.financialmodelingprep.com/news/bitmine-immersion-technologies-bmnr-annonce-que-ses-avoirs-en-20260921.jpg"
},
{
"title": "Crypto-linked stocks surge as bitcoin breaks through May highs",
"url": "https://www.proactiveinvestors.com/companies/news/1098839",
"source": "Proactive Investors",
"date": "2026-09-21 13:06:39",
"summary": "Crypto-linked equities rallied Monday as bitcoin broke above $86,000 for the first time in eight months. MicroStrategy Incorporated (NASDAQ:MSTR) led gainers, rising as much as 8% after bitcoin's first weekly close above its 50-week moving average in 45 weeks triggered a $300 mil",
"image": "https://images.financialmodelingprep.com/news/cryptolinked-stocks-surge-as-bitcoin-breaks-through-may-highs-20260921.jpg"
},
{
"title": "Cathie Wood Dumps $60 Million in Crypto Stocks Days Before SEC's Game-Changing Exemption",
"url": "https://247wallst.com/investing/2026/09/21/cathie-wood-dumps-60-million-in-crypto-stocks-days-before-secs-game-changing-exemption/",
"source": "24/7 Wall Street",
"date": "2026-09-21 12:50:48",
"summary": "ARK Invest unloaded tens of millions in crypto equities right before a landmark SEC ruling sent Coinbase surging again, raising a question every trader in the space should sit with: did Wood get out too early, or just in time?",
"image": "https://images.financialmodelingprep.com/news/cathie-wood-dumps-60-million-in-crypto-stocks-days-20260921.jpg"
},
{
"title": "Strategy stock jumps 8% as company resumes Bitcoin purchases",
"url": "https://invezz.com/news/2026/09/21/strategy-stock-jumps-8-as-company-resumes-bitcoin-purchases/",
"source": "Invezz",
"date": "2026-09-21 10:49:05",
"summary": "Strategy (formerly known as MicroStrategy) MSTR stock jumped 8% in trading on Monday after the company resumed buying Bitcoin following a two-week pause, while also continuing its repurchases of STRC preferred stock. Strategy acquired 950 Bitcoin for approximately $75.7 million d",
"image": "https://images.financialmodelingprep.com/news/strategy-stock-jumps-8-as-company-resumes-bitcoin-purchases-20260921.jpg"
},
{
"title": "Strategy Inc (MSTR) Is a Trending Stock: Facts to Know Before Betting on It",
"url": "https://www.zacks.com/stock/news/2992774/strategy-inc-mstr-is-a-trending-stock-facts-to-know-before-betting-on-it?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|most_searched_stocks_v1-2992774",
"source": "Zacks Investment Research",
"date": "2026-09-21 10:01:11",
"summary": "Strategy (MSTR) has received quite a bit of attention from Zacks.com users lately. Therefore, it is wise to be aware of the facts that can impact the stock's prospects.",
"image": "https://images.financialmodelingprep.com/news/strategy-inc-mstr-is-a-trending-stock-facts-to-20260921.jpg"
},
{
"title": "Top 6 Crypto Stocks Climbing with Bitcoin Right Now",
"url": "https://www.benzinga.com/trading-ideas/movers/26/09/61894513/top-6-crypto-stocks-climbing-with-bitcoin-right-now",
"source": "Benzinga",
"date": "2026-09-21 09:32:04",
"summary": "Crypto-linked equities are jumping Monday morning as Bitcoin (CRYPTO:BTC) pushes to fresh multi-month highs, lifting the broader digital-asset market. Here's how the six most-watched crypto stocks are reacting.",
"image": "https://images.financialmodelingprep.com/news/top-6-crypto-stocks-climbing-with-bitcoin-right-now-20260921.jpg"
},
{
"title": "Bitcoin ETFs Could Triple Gold Funds Within 5 Years",
"url": "https://www.etftrends.com/coinshares-content-hub/bitcoin-etfs-triple-gold-funds-5-years/",
"source": "ETF Trends",
"date": "2026-09-21 09:11:45",
"summary": "U.S. spot bitcoin exchange-traded funds needed less than two years to approach $120 billion in assets, a pace that took gold ETFs well over a decade to match, Bloomberg Intelligence senior ETF analyst Eric Balchunas said. Key Takeaways: Bitcoin ETFs reached $120 billion in assets",
"image": "https://images.financialmodelingprep.com/news/bitcoin-etfs-could-triple-gold-funds-within-5-years-20260921.jpg"
},
{
"title": "Strategy Stock Rises 7% as Bitcoin Climbs to $85,000",
"url": "https://www.benzinga.com/trading-ideas/movers/26/09/61893085/strategy-stock-rises-7-as-bitcoin-climbs-to-85000",
"source": "Benzinga",
"date": "2026-09-21 08:45:42",
"summary": "Strategy Inc. (NASDAQ:MSTR) shares are likely trading higher Monday alongside Bitcoin, which is trading around 6% higher at $85,000 today.",
"image": "https://images.financialmodelingprep.com/news/strategy-stock-rises-7-as-bitcoin-climbs-to-85000-20260921.jpg"
},
{
"title": "Strategy Jumps 6% as Bitcoin Hits Highest Level Since January; MARA Climbs 5%, Riot Rises 4%",
"url": "https://247wallst.com/investing/2026/09/21/strategy-jumps-6-as-bitcoin-hits-highest-level-since-january-mara-climbs-5-riot-rises-4/",
"source": "24/7 Wall Street",
"date": "2026-09-21 08:44:44",
"summary": "Bitcoin (CRYPTO:BTC)-linked equities are leading Monday morning's tape, as a fresh leg higher in the underlying asset reprices the treasury-holding, mining and thematic-fund complex together.",
"image": "https://images.financialmodelingprep.com/news/strategy-jumps-6-as-bitcoin-hits-highest-level-since-20260921.jpg"
},
{
"title": "5 Things to Know Before the Stock Market Opens on Monday",
"url": "https://www.investopedia.com/5-things-to-know-before-the-stock-market-opens-on-monday-september-21-2026-12131452",
"source": "Investopedia",
"date": "2026-09-21 08:41:27",
"summary": "Stock futures are rising as oil prices and government bond yields retreat; the AI trade is starting off the week hot, with a number of chipmakers gaining; crypto stocks are also rallying as bitcoin climbs to its highest point since January; Paramount and Warner Bros. Discovery ar",
"image": "https://images.financialmodelingprep.com/news/5-things-to-know-before-the-stock-market-opens-20260921.jpg"
},
{
"title": "Strategy (MSTR), Coinbase as Bitcoin hits $80k again, SEC eases tokenized trading",
"url": "https://invezz.com/news/2026/09/18/strategy-mstr-coinbase-as-bitcoin-hits-80k-again-sec-eases-tokenized-trading/",
"source": "Invezz",
"date": "2026-09-18 12:17:12",
"summary": "Crypto-related stocks rose sharply on Friday as Bitcoin reclaimed the $80,000 level and investors responded to a new US regulatory framework for tokenized stocks. Strategy (formerly known as MicroStrategy) MSTR gained about 12%, while MARA Holdings rose 9%.",
"image": "https://images.financialmodelingprep.com/news/strategy-mstr-coinbase-as-bitcoin-hits-80k-again-sec-20260918.jpg"
},
{
"title": "Strategy Climbs 12%, Coinbase Jumps 10% as Bitcoin Tops $80,000",
"url": "https://247wallst.com/investing/2026/09/18/strategy-climbs-12-coinbase-jumps-10-as-bitcoin-tops-80000/",
"source": "24/7 Wall Street",
"date": "2026-09-18 11:57:37",
"summary": "Crypto-linked equities are outpacing the tape Friday morning as Bitcoin (CRYPTO:BTC) trades at $80,888.81, up 5.5% over the past 24 hours. Strategy (NASDAQ:MSTR | MSTR Price Prediction) stock is up 12% to $148.55 in Friday morning trading.",
"image": "https://images.financialmodelingprep.com/news/strategy-climbs-12-coinbase-jumps-10-as-bitcoin-tops-20260918.jpg"
},
{
"title": "Dow Dragged Triple Digits, Eyes 3rd Weekly Drop",
"url": "https://www.schaeffersresearch.com/content/ezines/2026/09/18/dow-dragged-triple-digits-eyes-3rd-weekly-drop",
"source": "Schaeffers Research",
"date": "2026-09-18 11:55:00",
"summary": "Major indexes are moving lower as investors struggle to brush off yields and crude prices",
"image": "https://images.financialmodelingprep.com/news/dow-dragged-triple-digits-eyes-3rd-weekly-drop-20260918.png"
},
{
"title": "With Bitcoin Rallying, Strategy (MSTR) Just Flipped From a $13 Billion Loss to a $1.4 Billion Gain. Should Investors Buy the Rally?",
"url": "https://www.fool.com/investing/2026/08/21/with-bitcoin-rallying-strategy-mstr-just-flipped-from-a-13-billion-loss-to-a-14-billion-gain-should-investors-buy-the-rally/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-08-21T16:14:02Z",
"summary": "Strategy Inc (MSTR) has swung from a $13 billion unrealized loss to a $1.4 billion gain following Bitcoin's 20% rally above $77,000. However, the company has recently begun selling Bitcoin for the first time, suggesting a shift from aggressive accumulation to treasury maintenance",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fcdn.content.foolcdn.com%2Fimages%2F1umn9qeh%2Fproduction%2F761347703836eea5db7dd2866b4c1d490c8d094b-1200x759.jpg%3Fw%3D800%26q%3D75%26fit%3Dmax%26auto%3Dformat&w=1200&op=resize"
},
{
"title": "Strategy Says It Might Sell Up to $1.25 Billion in Bitcoin. So Is MSTR a Buy, Sell, or Hold Right Now?",
"url": "https://www.fool.com/investing/2026/07/11/strategy-says-it-might-sell-up-to-125-billion-in-b/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-07-11T09:15:00Z",
"summary": "Strategy (MSTR), a company that built its business model around buying and holding Bitcoin as a 'Bitcoin treasury,' is now planning to sell up to $1.25 billion in Bitcoin to fund stock buybacks, preferred stock payments, and build cash reserves. This strategic shift signals that ",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F877150%2F24_10_14-a-child-in-a-referee-uniform-putting-their-hand-up-to-say-stop-_mf-dload-gettyimages-108219895-1200x800-5b2df79.jpg&w=1200&op=resize"
},
{
"title": "Strategy Inc. Investor News: If You Have Suffered Losses in Strategy Inc. (NASDAQ: MSTR, STRF, STRC, STRK, STRD), You Are Encouraged to Contact The Rosen Law Firm About Your Rights",
"url": "https://www.globenewswire.com/news-release/2026/06/28/3318575/673/en/Strategy-Inc-Investor-News-If-You-Have-Suffered-Losses-in-Strategy-Inc-NASDAQ-MSTR-STRF-STRC-STRK-STRD-You-Are-Encouraged-to-Contact-The-Rosen-Law-Firm-About-Your-Rights.html",
"source": "GlobeNewswire Inc.",
"date": "2026-06-28T04:11:00Z",
"summary": "The Rosen Law Firm has announced investigations into potential securities claims on behalf of shareholders of Strategy Inc., Wise Group plc, and Futu Holdings Limited, alleging that these companies issued materially misleading business information to investors. The firm is prepar",
"image": "https://ml.globenewswire.com/Resource/Download/745335af-3a3a-4fb5-84c0-fdedc9adf092"
},
{
"title": "Strategy Stock Soars With Bitcoin After U.S.-Iran Deal",
"url": "https://www.benzinga.com/trading-ideas/movers/26/06/53207690/strategy-stock-soars-with-bitcoin-after-u-s-iran-deal?utm_source=benzinga_taxonomy&utm_medium=rss_feed_free&utm_content=taxonomy_rss&utm_campaign=channel",
"source": "Benzinga",
"date": "2026-06-15T18:42:12Z",
"summary": "Strategy Inc. (MSTR) shares surged 7.23% on Monday as Bitcoin jumped following a U.S.-Iran peace deal to end hostilities and reopen the Strait of Hormuz. The interim agreement sparked broad risk appetite recovery, with global equities rising and oil prices falling. However, MSTR ",
"image": "https://cdn.benzinga.com/cdn-cgi/image/width=1200,height=800,fit=crop/files/images/story/2026/06/15/Apex--North-Carolina---May-7-2025-Strate_2.jpeg"
},
{
"title": "To The Moon? SpaceX IPO May Ground Crypto ETFs",
"url": "https://www.benzinga.com/etfs/sector-etfs/26/06/53124239/to-the-moon-spacex-ipo-may-ground-crypto-etfs?utm_source=benzinga_taxonomy&utm_medium=rss_feed_free&utm_content=taxonomy_rss&utm_campaign=channel",
"source": "Benzinga",
"date": "2026-06-10T17:19:27Z",
"summary": "SpaceX's anticipated $1.75 trillion IPO with 30% retail allocation is expected to redirect investor capital away from cryptocurrencies and crypto ETFs toward the aerospace company and AI-related opportunities. Bitcoin has declined to $60,000 from October peaks, and crypto ETF out",
"image": "https://cdn.benzinga.com/cdn-cgi/image/width=1200,height=800,fit=crop/files/images/story/2026/06/10/3d-Rendering-Of-Exchange-Traded-Fund-etf.jpeg"
},
{
"title": "Nasdaq 100's Worst Day Since Trump Tariff Shock, Crypto Carnage Worsens: This Week On Wall Street",
"url": "https://www.benzinga.com/markets/market-summary/26/06/53042712/nasdaq-100-worst-day-since-tariffs-jobs-data-fuels-fed-rate-hike-bets-crypto-bitcoin-blood?utm_source=benzinga_taxonomy&utm_medium=rss_feed_free&utm_content=taxonomy_rss&utm_campaign=channel",
"source": "Benzinga",
"date": "2026-06-05T20:01:33Z",
"summary": "Wall Street experienced significant volatility this week as the AI-driven rally faltered. Broadcom's unchanged full-year AI semiconductor guidance despite beating expectations triggered a 12.6% stock collapse and dragged the entire semiconductor sector down over 10%. Hot May jobs",
"image": "https://cdn.benzinga.com/cdn-cgi/image/width=1200,height=800,fit=crop/files/images/story/2026/06/05/Stock-Market-Crash-Over-City-Backdrop.jpeg"
}
],
"technical": {
"price": 167.33,
"rsi": 70.04315466997294,
"sma20": 136.3415,
"sma50": 113.79699999999946,
"sma200": 136.87295000000037,
"adx": 41.26696351105714,
"atr": 9.91,
"atr_pct": 5.92,
"atr_expansion_pct": -3.1,
"di_plus": 48.3,
"di_minus": 14.2,
"high_52w": 359.69,
"low_52w": 82.31,
"sma50_series": [
{
"close": 186.97,
"ma": 151.38759999999945
},
{
"close": 177.42,
"ma": 152.13979999999944
},
{
"close": 166.63,
"ma": 152.80179999999945
},
{
"close": 164.63,
"ma": 153.31539999999947
},
{
"close": 165.81,
"ma": 153.86239999999947
},
{
"close": 164.85,
"ma": 154.39279999999948
},
{
"close": 159.89,
"ma": 154.84379999999948
},
{
"close": 159.93,
"ma": 155.24899999999948
},
{
"close": 154.2,
"ma": 155.38259999999948
},
{
"close": 151.64,
"ma": 155.40979999999948
},
{
"close": 159.09,
"ma": 155.78039999999947
},
{
"close": 149.78,
"ma": 156.0111999999995
},
{
"close": 136.08,
"ma": 156.01959999999949
},
{
"close": 126.55,
"ma": 155.78659999999948
},
{
"close": 129.37,
"ma": 155.6489999999995
},
{
"close": 120.44,
"ma": 155.2751999999995
},
{
"close": 127.2,
"ma": 155.1605999999995
},
{
"close": 117.02,
"ma": 154.9803999999995
},
{
"close": 115.35,
"ma": 154.85859999999948
},
{
"close": 120.15,
"ma": 154.7655999999995
},
{
"close": 123.97,
"ma": 154.7893999999995
},
{
"close": 131.14,
"ma": 155.0155999999995
},
{
"close": 122.81,
"ma": 154.9179999999995
},
{
"close": 116.56,
"ma": 154.77479999999952
},
{
"close": 112.53,
"ma": 154.4593999999995
},
{
"close": 109.46,
"ma": 154.0713999999995
},
{
"close": 103.84,
"ma": 153.5753999999995
},
{
"close": 94.13,
"ma": 152.81079999999952
},
{
"close": 85.33,
"ma": 151.7691999999995
},
{
"close": 82.31,
"ma": 150.54459999999952
},
{
"close": 92.68,
"ma": 149.4193999999995
},
{
"close": 86.93,
"ma": 147.8275999999995
},
{
"close": 93.39,
"ma": 146.27919999999952
},
{
"close": 100.77,
"ma": 145.0151999999995
},
{
"close": 100.77,
"ma": 143.4433999999995
},
{
"close": 97.36,
"ma": 141.94119999999953
},
{
"close": 93.87,
"ma": 140.39819999999952
},
{
"close": 93.89,
"ma": 138.8919999999995
},
{
"close": 94.64,
"ma": 137.47059999999954
},
{
"close": 92.1,
"ma": 136.1487999999995
},
{
"close": 97.58,
"ma": 134.79139999999953
},
{
"close": 97.47,
"ma": 133.19739999999953
},
{
"close": 94.03,
"ma": 131.4019999999995
},
{
"close": 94.85,
"ma": 129.56099999999952
},
{
"close": 97.82,
"ma": 127.78099999999951
},
{
"close": 101.95,
"ma": 126.22319999999951
},
{
"close": 100.01,
"ma": 124.47159999999951
},
{
"close": 93.63,
"ma": 122.4253999999995
},
{
"close": 91.67,
"ma": 120.5703999999995
},
{
"close": 98.65,
"ma": 118.9827999999995
},
{
"close": 96.16,
"ma": 117.16659999999949
},
{
"close": 93.33,
"ma": 115.48479999999948
},
{
"close": 97.74,
"ma": 114.10699999999947
},
{
"close": 93.28,
"ma": 112.67999999999947
},
{
"close": 94.86,
"ma": 111.26099999999947
},
{
"close": 97.65,
"ma": 109.91699999999948
},
{
"close": 98.37,
"ma": 108.68659999999949
},
{
"close": 96.85,
"ma": 107.42499999999949
},
{
"close": 100.01,
"ma": 106.3411999999995
},
{
"close": 97.33,
"ma": 105.25499999999948
},
{
"close": 96.09,
"ma": 103.9949999999995
},
{
"close": 94.83,
"ma": 102.89599999999949
},
{
"close": 97.1,
"ma": 102.11639999999949
},
{
"close": 93.04,
"ma": 101.44619999999948
},
{
"close": 97.68,
"ma": 100.81239999999949
},
{
"close": 92.52,
"ma": 100.2539999999995
},
{
"close": 104.25,
"ma": 99.79499999999949
},
{
"close": 112.39,
"ma": 99.70239999999949
},
{
"close": 119.25,
"ma": 99.78039999999947
},
{
"close": 122.63,
"ma": 99.82999999999947
},
{
"close": 126.83,
"ma": 99.88719999999947
},
{
"close": 123.19,
"ma": 99.72819999999948
},
{
"close": 137.4,
"ma": 100.01999999999947
},
{
"close": 127.31,
"ma": 100.23499999999947
},
{
"close": 132.94,
"ma": 100.64319999999947
},
{
"close": 124.88,
"ma": 100.95159999999947
},
{
"close": 123.19,
"ma": 101.33859999999947
},
{
"close": 144.82,
"ma": 102.35239999999948
},
{
"close": 142.8,
"ma": 103.50179999999948
},
{
"close": 136.52,
"ma": 104.58599999999947
},
{
"close": 132.7,
"ma": 105.38639999999948
},
{
"close": 128.56,
"ma": 106.21899999999948
},
{
"close": 130.97,
"ma": 106.97059999999948
},
{
"close": 136.94,
"ma": 107.69399999999949
},
{
"close": 129.6,
"ma": 108.27059999999949
},
{
"close": 126.18,
"ma": 108.84699999999948
},
{
"close": 132.25,
"ma": 109.61459999999948
},
{
"close": 153.92,
"ma": 110.81519999999948
},
{
"close": 168.5,
"ma": 112.29239999999947
},
{
"close": 167.33,
"ma": 113.79699999999946
}
],
"sma200_series": [
{
"close": 186.97,
"ma": 219.09465000000029
},
{
"close": 177.42,
"ma": 218.0065500000003
},
{
"close": 166.63,
"ma": 216.83040000000025
},
{
"close": 164.63,
"ma": 215.82040000000026
},
{
"close": 165.81,
"ma": 214.70325000000025
},
{
"close": 164.85,
"ma": 213.65020000000027
},
{
"close": 159.89,
"ma": 212.5326000000003
},
{
"close": 159.93,
"ma": 211.32220000000027
},
{
"close": 154.2,
"ma": 210.11755000000028
},
{
"close": 151.64,
"ma": 208.87450000000027
},
{
"close": 159.09,
"ma": 207.69800000000023
},
{
"close": 149.78,
"ma": 206.49740000000023
},
{
"close": 136.08,
"ma": 205.31310000000022
},
{
"close": 126.55,
"ma": 204.11425000000025
},
{
"close": 129.37,
"ma": 202.94310000000024
},
{
"close": 120.44,
"ma": 201.86245000000025
},
{
"close": 127.2,
"ma": 200.77660000000026
},
{
"close": 117.02,
"ma": 199.67380000000026
},
{
"close": 115.35,
"ma": 198.45990000000026
},
{
"close": 120.15,
"ma": 197.34465000000026
},
{
"close": 123.97,
"ma": 196.20770000000027
},
{
"close": 131.14,
"ma": 195.15310000000028
},
{
"close": 122.81,
"ma": 194.07295000000028
},
{
"close": 116.56,
"ma": 192.98370000000028
},
{
"close": 112.53,
"ma": 191.8382500000003
},
{
"close": 109.46,
"ma": 190.7342500000003
},
{
"close": 103.84,
"ma": 189.61550000000028
},
{
"close": 94.13,
"ma": 188.4068000000003
},
{
"close": 85.33,
"ma": 187.1839500000003
},
{
"close": 82.31,
"ma": 185.9528500000003
},
{
"close": 92.68,
"ma": 184.7840000000003
},
{
"close": 86.93,
"ma": 183.5885500000003
},
{
"close": 93.39,
"ma": 182.39830000000032
},
{
"close": 100.77,
"ma": 181.26320000000032
},
{
"close": 100.77,
"ma": 180.0916000000003
},
{
"close": 97.36,
"ma": 178.92985000000033
},
{
"close": 93.87,
"ma": 177.65360000000032
},
{
"close": 93.89,
"ma": 176.39930000000032
},
{
"close": 94.64,
"ma": 175.19285000000033
},
{
"close": 92.1,
"ma": 174.01445000000032
},
{
"close": 97.58,
"ma": 172.8858000000003
},
{
"close": 97.47,
"ma": 171.8696500000003
},
{
"close": 94.03,
"ma": 170.7945000000003
},
{
"close": 94.85,
"ma": 169.6366500000003
},
{
"close": 97.82,
"ma": 168.5147000000003
},
{
"close": 101.95,
"ma": 167.33240000000032
},
{
"close": 100.01,
"ma": 166.0708000000003
},
{
"close": 93.63,
"ma": 164.7808000000003
},
{
"close": 91.67,
"ma": 163.4407000000003
},
{
"close": 98.65,
"ma": 162.2919500000003
},
{
"close": 96.16,
"ma": 161.11875000000032
},
{
"close": 93.33,
"ma": 159.9839500000003
},
{
"close": 97.74,
"ma": 158.94870000000031
},
{
"close": 93.28,
"ma": 157.8377500000003
},
{
"close": 94.86,
"ma": 156.80870000000033
},
{
"close": 97.65,
"ma": 155.81315000000032
},
{
"close": 98.37,
"ma": 154.8858000000003
},
{
"close": 96.85,
"ma": 153.9207000000003
},
{
"close": 100.01,
"ma": 152.93770000000032
},
{
"close": 97.33,
"ma": 151.9148000000003
},
{
"close": 96.09,
"ma": 150.9912000000003
},
{
"close": 94.83,
"ma": 150.0407500000003
},
{
"close": 97.1,
"ma": 149.0808500000003
},
{
"close": 93.04,
"ma": 148.0679000000003
},
{
"close": 97.68,
"ma": 147.1331000000003
},
{
"close": 92.52,
"ma": 146.2189000000003
},
{
"close": 104.25,
"ma": 145.4673000000003
},
{
"close": 112.39,
"ma": 144.68170000000032
},
{
"close": 119.25,
"ma": 143.9546000000003
},
{
"close": 122.63,
"ma": 143.3328000000003
},
{
"close": 126.83,
"ma": 142.69195000000033
},
{
"close": 123.19,
"ma": 142.12190000000032
},
{
"close": 137.4,
"ma": 141.59925000000032
},
{
"close": 127.31,
"ma": 141.04140000000035
},
{
"close": 132.94,
"ma": 140.54935000000035
},
{
"close": 124.88,
"ma": 140.05070000000035
},
{
"close": 123.19,
"ma": 139.62395000000035
},
{
"close": 144.82,
"ma": 139.34930000000034
},
{
"close": 142.8,
"ma": 139.08620000000036
},
{
"close": 136.52,
"ma": 138.73480000000035
},
{
"close": 132.7,
"ma": 138.46580000000037
},
{
"close": 128.56,
"ma": 138.22295000000037
},
{
"close": 130.97,
"ma": 138.02530000000036
},
{
"close": 136.94,
"ma": 137.8148000000004
},
{
"close": 129.6,
"ma": 137.60185000000038
},
{
"close": 126.18,
"ma": 137.3545500000004
},
{
"close": 132.25,
"ma": 137.1299000000004
},
{
"close": 153.92,
"ma": 137.04240000000038
},
{
"close": 168.5,
"ma": 136.97825000000037
},
{
"close": 167.33,
"ma": 136.87295000000037
}
],
"structure": {
"ema8": 148.6952699659131,
"ema21": 135.38723377385946,
"ema50": 124.13651571832817,
"ema200": 152.45123229440213,
"ema10": 145.86077708816438,
"ema20": 136.1493545117701,
"ema10_slope_pct": 10.99,
"ema20_slope_pct": 8.17,
"trend_dir": "up",
"checks": {
"price_above_all": true,
"ema_stacked": true,
"ema21_rising": true,
"ema50_rising": true,
"adx_over_30": true,
"higher_highs_lows": true,
"lower_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": 23.6,
"_no_bars": false,
"macd": {
"macd": 11.445,
"signal": 8.695,
"histogram": 2.75
},
"bollinger": {
"mid": 136.34,
"upper": 162.22,
"lower": 110.47,
"width_pct": 37.96
},
"crossover": {
"fresh_cross": false,
"pre_compressed": false,
"held_above_21": true,
"candles_since": 23,
"intraday_support": false
},
"momentum": {
"roc10": 22.6,
"ret_3d": 26.53,
"ret_5d": 29.11,
"roc10_accel": 25.08,
"checks": {
"roc_over_5": true,
"rsi_in_band": true,
"macd_expanding": true,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": true
},
"volume": {
"rvol": 0.88,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": true,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Technology",
"sector_etf": "XLK",
"sector_etf_ret10d": 3.95,
"checks": {
"beats_spy_all": true,
"beats_sector_10d": true,
"rs_line_at_high": true,
"sector_top3": true
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 3361694223.68
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": false,
"oi_calls_above_price": true
},
"vals": {
"call_vol_mult": 0.7,
"iv_rank": 24.0
}
}
}
}
}