Dark

META20261218C500
META Dec 18 2026 500.00 Call (META261218C00500000)
option OPRA

EOD

Sep 17, 2026

187.26+0.677%(+1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	187.2600	187.2600	187.2600	187.2600	+0.677%	1	1,852	0.000%
2026-09-16	190.0900	190.5000	186.0000	186.0000	+2.762%	14	1,853	+0.677%
2026-09-15	182.5500	182.5500	175.0000	181.0000	+2.121%	3	1,865	+3.459%
2026-09-14	171.5000	177.2400	165.9700	177.2400	+10.087%	37	1,865	+5.653%
2026-09-11	163.9500	171.1500	161.0000	161.0000	-1.829%	25	1,885	+16.311%
2026-09-10	165.5000	169.4500	164.0000	164.0000	-1.796%	9	1,893	+14.183%
2026-09-09	161.0000	170.0000	161.0000	167.0000	+28.759%	34	1,895	+12.132%
2026-09-08	133.4900	136.9000	129.7000	129.7000	+2.937%	14	1,913	+44.379%
2026-09-04	123.8500	126.9400	123.8500	126.0000	-3.077%	5	1,916	+48.619%
2026-09-03	120.5000	135.0000	120.5000	130.0000	+13.537%	26	1,916	+44.046%
2026-09-02	113.2100	118.0000	112.5000	114.5000	+9.716%	46	1,924	+63.546%
2026-09-01	83.9200	104.3600	83.9200	104.3600	+6.708%	37	1,929	+79.437%
2026-08-31	96.8500	97.8000	94.6900	97.8000	-1.122%	5	1,926	+91.472%
2026-08-28	103.8200	110.0000	98.0700	98.9100	+2.710%	47	1,925	+89.324%
2026-08-27	106.0000	106.7400	94.3000	96.3000	-6.414%	29	1,929	+94.455%
2026-08-26	112.0000	112.0000	93.5500	102.9000	+7.389%	26	1,926	+81.983%
2026-08-25	92.9200	96.3000	91.2500	95.8200	+7.061%	67	1,913	+95.429%
2026-08-24	82.5000	89.5000	82.5000	89.5000	+10.426%	11	1,866	+109.229%
2026-08-21	78.0000	82.5000	78.0000	81.0500	+6.170%	23	1,863	+131.043%
2026-08-20	78.4400	80.0000	75.5000	76.3400	-5.753%	38	1,849	+145.297%
2026-08-19	75.0000	85.2000	75.0000	81.0000	+1.567%	30	1,839	+131.185%
2026-08-18	87.3500	87.3500	78.5000	79.7500	-16.927%	45	1,823	+134.809%
2026-08-17	105.0000	105.0000	92.7000	96.0000	-20.000%	34	1,802	+95.063%
2026-08-14	120.0000	120.0000	120.0000	120.0000	+1.781%	1	1,790	+56.050%
2026-08-13	112.2400	117.9000	112.2400	117.9000	+11.226%	205	1,791	+58.830%
2026-08-12	122.0000	122.0000	105.0000	106.0000	-15.200%	27	1,915	+76.660%
2026-08-11	125.0000	125.0000	125.0000	125.0000	-0.794%	1	1,901	+49.808%
2026-08-10	126.0000	126.0000	126.0000	126.0000	+4.956%	1	1,901	+48.619%
2026-08-07	116.2000	122.0000	116.2000	120.0500	+2.406%	8	1,901	+55.985%
2026-08-06	117.2300	117.2300	117.2300	117.2300	-5.383%	2	1,902	+59.737%
2026-08-05	123.0000	123.9000	120.9000	123.9000	+6.728%	4	1,901	+51.138%
2026-08-04	113.0000	116.0900	110.8000	116.0900	-3.258%	13	1,903	+61.306%
2026-08-03	99.0000	123.8500	99.0000	120.0000	+31.868%	40	1,903	+56.050%
2026-07-31	88.0000	91.0000	79.9500	91.0000	+18.259%	455	1,912	+105.780%
2026-07-30	73.0000	79.0000	72.9000	76.9500	-33.330%	79	1,514	+143.353%
2026-07-29	118.9700	127.5000	115.4200	115.4200	-7.017%	21	1,478	+62.242%
2026-07-28	124.0200	124.1300	124.0200	124.1300	-0.696%	9	1,464	+50.858%
2026-07-27	133.1000	133.1000	125.0000	125.0000	-4.405%	6	1,457	+49.808%
2026-07-24	132.6300	132.6300	130.7600	130.7600	-4.555%	2	1,457	+43.209%
2026-07-23	140.2000	142.3000	130.6000	137.0000	-11.533%	9	1,457	+36.686%
2026-07-22	154.8600	154.8600	154.8600	154.8600	-9.386%	1	1,457	+20.922%
2026-07-21	172.3000	172.3000	170.9000	170.9000	-3.035%	2	1,457	+9.573%
2026-07-20	176.2500	176.2500	176.2500	176.2500	+2.174%	1	1,457	+6.247%
2026-07-17	168.7000	173.3400	163.9500	172.5000	-10.301%	23	1,457	+8.557%
2026-07-16	194.9500	195.6000	192.3100	192.3100	-3.758%	11	1,457	-2.626%
2026-07-15	193.0000	205.1200	193.0000	199.8200	+7.947%	14	1,458	-6.286%
2026-07-14	189.0000	189.0000	185.1100	185.1100	-0.937%	10	1,457	+1.161%
2026-07-13	194.7000	194.7000	186.4800	186.8600	-4.688%	751	1,452	+0.214%
2026-07-10	186.5400	200.0000	186.5400	196.0500	+22.877%	39	2,151	-4.484%
2026-07-09	119.6000	159.5500	119.6000	159.5500	+17.316%	10	2,170	+17.368%
2026-07-08	136.0000	136.0000	136.0000	136.0000	-8.325%	10	2,170	+37.691%
2026-07-07	141.0200	149.2500	135.3000	148.3500	+12.386%	25	2,180	+26.229%
2026-07-06	127.8300	132.0000	127.8300	132.0000	+8.857%	6	2,181	+41.864%
2026-07-02	130.1400	130.1400	120.1500	121.2600	-18.890%	43	2,203	+54.429%
2026-07-01	134.0000	154.0200	130.0000	149.5000	+49.410%	69	2,203	+25.258%
2026-06-30	98.3300	100.0600	98.3300	100.0600	-4.477%	4	2,179	+87.148%
2026-06-29	103.0500	107.2200	103.0500	104.7500	+11.436%	14	2,178	+78.768%
2026-06-26	88.4200	97.5200	88.4200	94.0000	+4.213%	32	2,180	+99.213%
2026-06-25	92.9900	95.7700	88.5000	90.2000	-10.870%	34	2,186	+107.605%
2026-06-24	101.2000	101.2000	101.2000	101.2000	-2.804%	5	2,186	+85.040%
2026-06-23	108.0000	108.0000	104.1200	104.1200	+1.393%	5	2,186	+79.850%
2026-06-22	101.6700	102.6900	101.1000	102.6900	-11.022%	19	2,186	+82.355%
2026-06-18	115.2000	115.4100	114.8000	115.4100	+7.809%	23	2,170	+62.256%
2026-06-17	114.7300	114.7300	107.0500	107.0500	-18.132%	24	2,170	+74.928%
2026-06-16	130.7600	130.7600	130.7600	130.7600	+3.778%	1	2,170	+43.209%
2026-06-15	122.1700	133.0000	122.1700	126.0000	+16.451%	12	2,170	+48.619%
2026-06-12	108.2000	108.2000	108.2000	108.2000	+0.632%	2	2,169	+73.068%
2026-06-11	104.5000	107.5200	100.5000	107.5200	-4.892%	41	2,169	+74.163%
2026-06-10	124.5500	124.5500	113.0500	113.0500	-7.465%	6	2,158	+65.644%
2026-06-09	130.9400	130.9400	122.1700	122.1700	-1.476%	4	2,156	+53.278%
2026-06-08	122.0000	124.0000	122.0000	124.0000	-2.362%	4	2,156	+51.016%
2026-06-05	150.0000	150.0000	120.9500	127.0000	-23.494%	30	2,156	+47.449%
2026-06-04	160.7500	166.0000	159.2500	166.0000	+8.845%	16	2,152	+12.807%
2026-06-03	144.5000	152.5100	144.5000	152.5100	+12.471%	6	2,164	+22.785%
2026-06-02	139.0000	139.0000	135.6000	135.6000	-3.143%	4	2,165	+38.097%
2026-06-01	150.5400	150.5400	140.0000	140.0000	-9.385%	36	2,165	+33.757%
2026-05-29	156.2400	157.0000	154.5000	154.5000	-3.618%	7	2,194	+21.204%
2026-05-28	169.0500	169.0500	160.0000	160.3000	-0.218%	3	2,194	+16.818%
2026-05-27	144.3500	160.6500	141.0000	160.6500	+12.343%	3	2,194	+16.564%
2026-05-26	143.0000	143.0000	143.0000	143.0000	+2.143%	15	2,197	+30.951%
2026-05-21	133.8000	140.0000	131.9100	140.0000	+1.818%	4	2,197	+33.757%
2026-05-20	137.5000	137.5000	137.5000	137.5000	+0.866%	1	2,197	+36.189%
2026-05-19	136.3200	136.3200	136.3200	136.3200	-4.000%	1	2,194	+37.368%
2026-05-18	141.0000	142.0000	141.0000	142.0000	-2.640%	16	2,194	+31.873%
2026-05-15	145.8500	145.8500	145.8500	145.8500	-2.767%	1	2,194	+28.392%
2026-05-14	150.0000	150.0000	150.0000	150.0000	+0.134%	1	2,183	+24.840%
2026-05-13	132.2000	150.8000	132.2000	149.8000	+9.824%	95	2,138	+25.007%
2026-05-12	136.4000	136.4000	136.4000	136.4000	-1.159%	50	2,138	+37.287%
2026-05-11	136.8500	138.0000	136.0000	138.0000	-4.498%	6	2,138	+35.696%
2026-05-08	147.0000	147.0000	142.6000	144.5000	-3.409%	3	2,087	+29.592%
2026-05-07	149.6000	149.6000	149.6000	149.6000	+2.012%	1	2,086	+25.174%
2026-05-06	150.0000	150.0000	146.3500	146.6500	+6.771%	9	2,086	+27.692%
2026-05-05	143.8700	143.8700	137.3500	137.3500	-6.565%	5	2,086	+36.338%
2026-05-04	143.0000	147.0000	141.9700	147.0000	+0.754%	5	2,085	+27.388%
2026-05-01	147.0000	149.1100	142.4400	145.9000	-0.171%	10	2,083	+28.348%
2026-04-30	140.9600	146.1500	140.9600	146.1500	-29.722%	29	2,083	+28.129%
2026-04-27	207.9600	207.9600	207.9600	207.9600	+6.515%	3	2,081	-9.954%
2026-04-23	192.9500	195.2400	192.9300	195.2400	-6.247%	3	2,081	-4.087%
2026-04-22	208.2500	208.2500	208.2500	208.2500	-3.588%	4	2,081	-10.079%
2026-04-17	214.5400	216.0000	213.8700	216.0000	+5.099%	8	2,081	-13.306%
2026-04-16	206.0000	207.5600	204.9900	205.5200	-1.216%	562	2,081	-8.885%
2026-04-15	205.2800	208.0500	204.9100	208.0500	+6.884%	6	2,470	-9.993%
2026-04-14	188.0000	196.4700	188.0000	194.6500	+14.500%	10	2,471	-3.797%
2026-04-13	166.1500	170.0000	166.1500	170.0000	-0.235%	2	2,642	+10.153%
2026-04-10	170.6500	170.6500	170.1400	170.4000	+2.644%	200	2,642	+9.894%
2026-04-09	170.0000	171.1700	166.0100	166.0100	-0.623%	6	2,642	+12.800%
2026-04-08	144.2800	167.0500	140.3300	167.0500	+30.763%	13	2,641	+12.098%
2026-04-06	127.7500	127.7500	127.7500	127.7500	+1.429%	1	2,637	+46.583%
2026-04-02	118.7000	125.9500	118.7000	125.9500	-4.764%	6	2,636	+48.678%
2026-04-01	129.7500	140.0300	129.7500	132.2500	+5.378%	10	2,636	+41.595%
2026-03-31	115.2000	125.5000	113.0400	125.5000	+23.524%	12	2,635	+49.211%
2026-03-30	97.5400	103.3900	97.4500	101.6000	+7.525%	29	2,638	+84.311%
2026-03-27	101.4400	102.0800	92.2500	94.4900	-13.177%	31	2,639	+98.180%
2026-03-26	126.0000	126.0000	107.8300	108.8300	-25.228%	29	2,633	+72.067%
2026-03-25	145.2000	145.5500	145.2000	145.5500	+1.662%	3	2,636	+28.657%
2026-03-24	143.1700	143.1700	143.1700	143.1700	-5.747%	1	2,637	+30.796%
2026-03-23	152.2000	152.2000	151.9000	151.9000	+6.972%	9	2,638	+23.278%
2026-03-20	142.0000	142.0000	142.0000	142.0000	-5.960%	1	2,645	+31.873%
2026-03-19	153.0000	153.0000	151.0000	151.0000	-6.467%	6	2,645	+24.013%
2026-03-18	164.6000	164.6000	161.4400	161.4400	-2.317%	2	2,645	+15.994%
2026-03-17	165.1000	165.2700	165.1000	165.2700	-2.570%	2	2,645	+13.306%
2026-03-16	169.3000	169.6300	169.3000	169.6300	+5.853%	2	2,645	+10.393%
2026-03-13	168.5800	170.2500	160.2500	160.2500	-17.821%	6	2,645	+16.855%
2026-03-11	195.0000	195.0000	195.0000	195.0000	-0.495%	3	2,642	-3.969%
2026-03-10	195.9700	195.9700	195.9700	195.9700	+5.275%	1	2,642	-4.445%
2026-03-09	173.4500	186.1500	173.4500	186.1500	-8.973%	13	2,642	+0.596%
2026-03-05	204.5000	204.5000	204.5000	204.5000	-1.160%	1	2,651	-8.430%
2026-03-04	206.9000	206.9000	206.9000	206.9000	+7.631%	2	2,651	-9.493%
2026-03-03	187.8500	192.2300	185.7000	192.2300	-1.167%	7	2,653	-2.585%
2026-03-02	194.5000	194.5000	194.5000	194.5000	+7.459%	1	2,653	-3.722%
2026-02-27	184.8500	185.4800	181.0000	181.0000	-2.162%	14	2,653	+3.459%
2026-02-20	185.0000	185.0000	185.0000	185.0000	+1.648%	1	2,646	+1.222%
2026-02-18	178.0000	182.0000	178.0000	182.0000	+0.552%	104	2,646	+2.890%
2026-02-17	181.0000	181.0000	179.0000	181.0000	-13.596%	3	2,746	+3.459%
2026-02-10	209.4800	209.4800	209.4800	209.4800	-3.501%	1	2,746	-10.607%
2026-02-09	199.5000	217.0800	199.5000	217.0800	+0.897%	14	2,746	-13.737%
2026-02-05	200.0000	215.1500	200.0000	215.1500	+2.844%	10	2,751	-12.963%
2026-02-04	209.2000	209.2000	209.2000	209.2000	-9.559%	3	2,758	-10.488%
2026-02-03	238.8600	242.0200	231.3100	231.3100	-5.972%	26	2,758	-19.044%
2026-02-02	242.0900	246.0000	239.3400	246.0000	-0.586%	3	2,758	-23.878%
2026-01-30	253.4500	256.8400	247.4500	247.4500	-8.352%	15	2,758	-24.324%
2026-01-29	270.0000	270.0000	248.0000	270.0000	+29.808%	67	2,764	-30.644%
2026-01-28	208.8000	208.8000	208.0000	208.0000	-2.917%	3	2,785	-9.971%
2026-01-27	211.0000	214.2500	207.6500	214.2500	+0.047%	4	2,785	-12.597%
2026-01-26	209.4800	214.1500	209.4800	214.1500	+4.744%	14	2,785	-12.557%
2026-01-23	194.0000	206.0700	194.0000	204.4500	+8.548%	17	2,786	-8.408%
2026-01-22	176.3500	188.3500	176.3500	188.3500	+15.552%	34	2,781	-0.579%
2026-01-21	157.5500	163.0000	157.5500	163.0000	+5.837%	2	2,751	+14.883%
2026-01-20	156.3100	158.5000	154.0100	154.0100	-8.870%	18	2,751	+21.590%
2026-01-16	171.2300	171.2300	168.4800	169.0000	+1.258%	6	2,752	+10.805%
2026-01-15	164.1300	169.0000	161.3500	166.9000	+0.913%	503	2,752	+12.199%
2026-01-14	172.4300	172.5500	164.2500	165.3900	-6.028%	1,009	2,269	+13.223%
2026-01-13	180.0000	180.0000	172.0000	176.0000	-4.855%	22	1,395	+6.398%
2026-01-12	188.0000	188.0000	184.9800	184.9800	-4.081%	3	1,398	+1.233%
2026-01-09	192.2000	195.0000	192.2000	192.8500	+3.090%	3	1,399	-2.899%
2026-01-08	182.5000	187.1500	182.5000	187.0700	-3.423%	19	1,398	+0.102%
2026-01-07	192.0000	196.0000	191.5000	193.7000	-2.418%	13	1,390	-3.325%
2026-01-06	196.0000	198.5000	196.0000	198.5000	-1.684%	9	1,390	-5.662%
2026-01-05	196.0000	204.2500	196.0000	201.9000	+4.611%	36	1,390	-7.251%
2026-01-02	198.6100	202.4000	189.0000	193.0000	-4.403%	110	1,405	-2.974%
2025-12-31	204.4400	204.6600	201.2500	201.8900	-2.825%	9	1,381	-7.247%
2025-12-30	206.7000	207.7600	206.6000	207.7600	+4.560%	13	1,381	-9.867%
2025-12-29	198.5000	198.7000	198.3000	198.7000	-4.471%	4	1,381	-5.757%
2025-12-24	208.0000	208.0000	208.0000	208.0000	+2.322%	1	1,381	-9.971%
2025-12-22	203.5500	203.5500	203.2800	203.2800	-3.887%	2	1,381	-7.881%
2025-12-19	205.0200	211.5000	205.0200	211.5000	+1.196%	2	1,381	-11.461%
2025-12-18	207.4500	213.8000	207.4500	209.0000	+4.317%	6	1,382	-10.402%
2025-12-17	206.4600	206.4600	199.2000	200.3500	+1.701%	11	1,382	-6.534%
2025-12-16	195.0000	201.0000	195.0000	197.0000	-1.104%	5	1,391	-4.944%
2025-12-15	195.0000	199.2000	189.0000	199.2000	+1.971%	9	1,391	-5.994%
2025-12-12	198.0200	198.0200	190.0000	195.3500	-2.349%	14	1,391	-4.141%
2025-12-11	193.8600	200.0500	193.8600	200.0500	+1.450%	11	1,391	-6.393%
2025-12-10	199.4400	200.0800	196.0000	197.1900	-4.006%	23	1,391	-5.036%
2025-12-09	205.7500	206.2200	202.7500	205.4200	-5.358%	69	1,397	-8.840%
2025-12-08	219.2500	219.2500	216.1000	217.0500	-1.274%	15	1,380	-13.725%
2025-12-05	214.0500	220.7800	214.0500	219.8500	+3.362%	17	1,371	-14.824%
2025-12-04	213.5000	215.1300	211.3100	212.7000	+11.361%	18	1,366	-11.961%
2025-12-03	195.3900	195.3900	191.0000	191.0000	-3.291%	2	1,368	-1.958%
2025-12-02	191.7500	197.9200	191.7000	197.5000	+1.542%	5	1,368	-5.185%
2025-12-01	192.6600	195.3100	192.0000	194.5000	-1.454%	8	1,368	-3.722%
2025-11-28	191.9500	197.4400	191.9500	197.3700	+5.264%	18	1,367	-5.122%
2025-11-26	189.9000	190.8000	187.1200	187.5000	+0.806%	39	1,362	-0.128%
2025-11-25	178.2800	186.7500	177.7900	186.0000	+7.546%	18	1,362	+0.677%
2025-11-24	162.6500	172.9500	162.6500	172.9500	+10.441%	35	1,357	+8.274%
2025-11-21	157.2000	158.1200	151.2900	156.6000	+2.119%	51	1,348	+19.579%
2025-11-20	163.2300	163.2300	152.5000	153.3500	-1.065%	32	1,339	+22.113%
2025-11-19	156.9200	156.9200	150.0000	155.0000	-5.912%	35	1,344	+20.813%
2025-11-18	157.1000	164.7400	152.0000	164.7400	+2.133%	36	1,345	+13.670%
2025-11-17	166.0000	167.7200	161.3000	161.3000	-5.451%	23	1,322	+16.094%
2025-11-14	163.3000	173.4500	163.3000	170.6000	+0.264%	57	1,312	+9.766%
2025-11-13	173.9600	177.0000	166.0000	170.1500	-0.955%	21	1,286	+10.056%
2025-11-12	184.1000	184.1000	170.0000	171.7900	-6.085%	19	1,283	+9.005%
2025-11-11	185.1500	185.1500	180.1800	182.9200	-3.726%	9	1,279	+2.373%
2025-11-10	185.4300	190.0000	184.6700	190.0000	+6.294%	13	1,276	-1.442%
2025-11-07	173.0000	178.7500	165.0000	178.7500	+0.421%	25	1,273	+4.761%
2025-11-06	191.9400	191.9400	178.0000	178.0000	-8.058%	24	1,269	+5.202%
2025-11-05	190.0000	197.0500	188.7000	193.6000	+3.974%	12	1,274	-3.275%
2025-11-04	189.5000	193.0000	186.2000	186.2000	-5.482%	14	1,269	+0.569%
2025-11-03	209.3000	210.2500	197.0000	197.0000	-4.369%	20	1,249	-4.944%
2025-10-31	218.0500	218.0500	203.2500	206.0000	-6.956%	41	1,249	-9.097%
2025-10-30	216.2000	229.0000	210.0000	221.4000	-25.241%	58	1,221	-15.420%
2025-10-29	296.1500	296.1500	296.1500	296.1500	+0.954%	1	1,189	-36.769%
2025-10-28	293.2000	295.0000	293.2000	293.3500	+0.569%	4	1,189	-36.165%
2025-10-27	292.2800	292.2800	291.6900	291.6900	+6.088%	17	1,187	-35.802%
2025-10-24	274.9300	275.5900	274.9300	274.9500	-1.575%	16	1,187	-31.893%
2025-10-23	279.3500	279.3500	279.3500	279.3500	+3.081%	1	1,181	-32.966%
2025-10-22	271.0000	271.0000	271.0000	271.0000	-1.429%	5	1,181	-30.900%
2025-10-20	274.9300	274.9300	274.9300	274.9300	+3.865%	1	1,181	-31.888%
2025-10-17	264.7000	264.7000	264.7000	264.7000	+0.520%	1	1,180	-29.256%
2025-10-15	263.3300	263.3300	263.3300	263.3300	+1.281%	10	1,180	-28.888%
2025-10-14	251.8700	260.0000	250.3000	260.0000	-1.201%	25	1,180	-27.977%
2025-10-13	262.5000	263.2300	262.5000	263.1600	+1.693%	9	1,179	-28.842%
2025-10-10	273.7500	276.5600	258.7800	258.7800	-1.605%	15	1,175	-27.637%
2025-10-09	263.0000	263.0000	263.0000	263.0000	-0.379%	1	1,174	-28.798%
2025-10-08	264.0000	264.0000	264.0000	264.0000	+0.114%	1	1,174	-29.068%
2025-10-06	249.5500	263.7000	249.5500	263.7000	+1.085%	29	1,174	-28.987%
2025-10-03	265.0000	265.0000	260.8700	260.8700	-2.296%	8	1,155	-28.217%
2025-10-02	268.0000	268.0000	267.0000	267.0000	+1.175%	4	1,148	-29.865%
2025-10-01	258.2500	266.5700	258.2500	263.9000	-4.384%	4	1,147	-29.041%
2025-09-30	277.0000	277.0000	276.0000	276.0000	-3.826%	2	1,147	-32.152%
2025-09-26	286.9800	286.9800	286.9800	286.9800	-3.585%	1	1,147	-34.748%
2025-09-23	302.7000	302.7000	297.6500	297.6500	-6.883%	4	1,148	-37.087%
2025-09-22	319.5500	319.6500	319.5500	319.6500	+2.360%	2	1,147	-41.417%
2025-09-19	314.3000	314.3000	312.2800	312.2800	-1.489%	3	1,146	-40.035%
2025-09-17	317.0000	317.0000	317.0000	317.0000	-0.580%	1	1,145	-40.927%
2025-09-16	318.8500	318.8500	318.8500	318.8500	+4.199%	1	1,145	-41.270%
2025-09-15	306.0000	306.0000	306.0000	306.0000	+4.580%	1	1,144	-38.804%
2025-09-11	292.6000	292.6000	292.6000	292.6000	-1.481%	1	1,144	-36.001%
2025-09-10	295.5000	297.0000	295.5000	297.0000	-2.623%	2	1,144	-36.949%
2025-09-08	305.0000	305.0000	305.0000	305.0000	+8.367%	1	1,143	-38.603%
2025-09-03	281.4500	281.4500	281.4500	281.4500	+1.555%	3	1,143	-33.466%
2025-09-02	274.0000	277.1400	274.0000	277.1400	-7.927%	2	1,143	-32.431%
2025-08-25	301.0000	301.0000	301.0000	301.0000	+1.689%	1	1,143	-37.787%
2025-08-22	294.0000	296.3300	294.0000	296.0000	+4.409%	15	1,143	-36.736%
2025-08-21	283.5000	283.5000	283.5000	283.5000	+1.868%	1	1,145	-33.947%
2025-08-20	278.3000	278.3000	278.3000	278.3000	-6.554%	2	1,146	-32.713%
2025-08-19	297.8200	297.8200	297.8200	297.8200	-2.832%	1	1,146	-37.123%
2025-08-18	305.0000	306.5000	305.0000	306.5000	-8.548%	15	1,146	-38.904%
2025-08-12	330.1500	335.1500	325.4300	335.1500	+9.169%	19	1,156	-44.127%
2025-08-07	314.2600	314.2600	306.1300	307.0000	-1.286%	43	1,156	-39.003%
2025-08-05	322.2000	322.2000	311.0000	311.0000	-2.201%	7	1,155	-39.788%
2025-08-04	318.0000	318.0000	318.0000	318.0000	+6.000%	2	1,156	-41.113%
2025-08-01	300.6000	300.6000	300.0000	300.0000	-5.791%	5	1,156	-37.580%
2025-07-31	321.0000	321.0000	318.4400	318.4400	+24.878%	8	1,154	-41.195%
2025-07-30	255.0000	255.0000	255.0000	255.0000	-3.281%	1	1,156	-26.565%
2025-07-28	266.6200	266.6200	263.6500	263.6500	+1.369%	7	1,156	-28.974%
2025-07-22	260.0900	260.0900	260.0900	260.0900	-1.823%	1	1,156	-28.002%
2025-07-21	265.1000	265.1000	264.9200	264.9200	+6.737%	2	1,157	-29.315%
2025-07-18	248.2000	248.2000	248.2000	248.2000	-3.020%	1	1,157	-24.553%
2025-07-17	254.0000	255.9300	254.0000	255.9300	-10.773%	3	1,157	-26.832%
2025-07-09	286.5500	286.8300	286.5500	286.8300	+4.912%	2	1,157	-34.714%
2025-07-08	273.4000	273.4000	273.4000	273.4000	-0.773%	3	1,156	-31.507%
2025-07-01	275.5300	275.5300	275.5300	275.5300	-5.029%	1	1,171	-32.036%
2025-06-30	300.0000	300.0000	290.1200	290.1200	+3.026%	8	1,170	-35.454%
2025-06-26	281.6000	281.6000	281.6000	281.6000	+3.180%	1	1,170	-33.501%
2025-06-25	272.9200	272.9200	272.9200	272.9200	+9.168%	1	1,169	-31.386%
2025-06-23	254.1900	254.1900	250.0000	250.0000	-5.339%	6	1,169	-25.096%
2025-06-16	264.1000	264.1000	264.1000	264.1000	+4.223%	6	1,170	-29.095%
2025-06-13	253.4000	253.4000	253.4000	253.4000	-1.416%	58	1,176	-26.101%
2025-06-12	257.0400	257.0400	257.0400	257.0400	-1.290%	1	1,205	-27.148%
2025-06-09	261.0500	261.0500	260.4000	260.4000	-0.989%	2	1,206	-28.088%
2025-06-06	263.0000	263.0000	263.0000	263.0000	+3.137%	2	1,206	-28.798%
2025-06-05	255.0000	255.0000	255.0000	255.0000	+1.118%	5	1,206	-26.565%
2025-06-04	250.0000	252.1800	250.0000	252.1800	+6.856%	2	1,206	-25.744%
2025-06-03	236.0000	236.0000	236.0000	236.0000	-1.507%	1	1,206	-20.653%
2025-06-02	235.9000	239.6100	235.9000	239.6100	+11.967%	4	1,206	-21.848%
2025-05-30	214.3200	214.3200	214.0000	214.0000	+4.569%	4	1,209	-12.495%
2025-05-23	204.1700	204.6500	204.1700	204.6500	-5.460%	22	1,218	-8.497%
2025-05-21	216.4700	216.4700	216.4700	216.4700	+2.099%	1	1,218	-13.494%
2025-05-19	212.0200	212.0200	212.0200	212.0200	+2.178%	1	1,217	-11.678%
2025-05-16	208.5000	208.5000	207.5000	207.5000	-3.828%	4	1,216	-9.754%
2025-05-15	222.4500	222.4500	215.7600	215.7600	-5.575%	9	1,216	-13.209%
2025-05-14	228.5000	228.5000	228.5000	228.5000	-0.674%	1	1,219	-18.048%
2025-05-13	216.3000	230.0500	216.3000	230.0500	+8.863%	4	1,220	-18.600%
2025-05-12	205.3400	211.3200	205.3400	211.3200	+21.211%	3	1,222	-11.386%
2025-05-06	173.0000	174.3400	173.0000	174.3400	-3.413%	2	1,222	+7.411%
2025-05-02	176.4500	180.5000	176.4500	180.5000	+10.128%	4	1,222	+3.745%
2025-05-01	163.0000	163.9000	161.3000	163.9000	+19.530%	3	1,222	+14.253%
2025-04-30	133.4300	137.1200	133.4300	137.1200	-6.460%	15	1,223	+36.567%
2025-04-29	142.0000	147.6200	142.0000	146.5900	+2.417%	7	1,229	+27.744%
2025-04-28	143.1300	143.1300	143.1300	143.1300	+12.083%	1	1,226	+30.832%
2025-04-24	125.6500	128.0000	125.6500	127.7000	-1.161%	8	1,226	+46.641%
2025-04-23	129.1500	129.2000	129.1500	129.2000	+12.397%	2	1,223	+44.938%
2025-04-22	114.9500	114.9500	114.9500	114.9500	+12.366%	1	1,222	+62.906%
2025-04-21	104.5500	104.5500	101.3900	102.3000	-10.655%	16	1,223	+83.050%
2025-04-17	112.0000	114.5000	112.0000	114.5000	+0.792%	6	1,217	+63.546%
2025-04-16	119.0900	120.8000	113.3300	113.6000	-9.770%	7	1,217	+64.842%
2025-04-15	131.3500	131.7000	125.9000	125.9000	-7.528%	26	1,218	+48.737%
2025-04-14	146.3100	146.3100	136.0000	136.1500	-4.657%	47	1,226	+37.539%
2025-04-11	140.6500	143.7400	140.5900	142.8000	-6.046%	28	1,235	+31.134%
2025-04-10	172.5000	172.5000	147.2100	151.9900	-10.966%	13	1,244	+23.205%
2025-04-09	125.5000	170.7100	123.4400	170.7100	+32.385%	14	1,244	+9.695%
2025-04-08	145.0000	145.0000	128.9500	128.9500	+3.036%	9	1,249	+45.219%
2025-04-07	118.4800	136.8700	118.0000	125.1500	+0.546%	6	1,250	+49.628%
2025-04-04	123.7000	125.0000	120.0000	124.4700	-10.723%	26	1,250	+50.446%
2025-04-03	150.0000	150.6500	139.4200	139.4200	-19.712%	52	1,250	+34.314%
2025-04-01	173.6500	173.6500	173.6500	173.6500	+2.448%	1	1,226	+7.838%
2025-03-31	163.0000	169.5000	158.8800	169.5000	-3.715%	35	1,226	+10.478%
2025-03-28	178.5000	178.5000	175.0000	176.0400	-9.723%	8	1,232	+6.374%
2025-03-27	191.0000	195.0000	188.5000	195.0000	+0.515%	4	1,232	-3.969%
2025-03-26	194.0000	194.0000	194.0000	194.0000	-6.753%	1	1,232	-3.474%
2025-03-25	207.9500	208.0500	207.9500	208.0500	+4.286%	2	1,232	-9.993%
2025-03-24	199.5000	199.5000	199.5000	199.5000	+8.577%	1	1,231	-6.135%
2025-03-21	179.7400	183.7400	179.7400	183.7400	+7.162%	4	1,231	+1.916%
2025-03-18	175.7000	175.7000	171.4600	171.4600	-10.488%	6	1,230	+9.215%
2025-03-17	191.5500	191.5500	191.5500	191.5500	-8.116%	1	1,233	-2.240%
2025-03-12	208.4700	208.4700	208.4700	208.4700	+8.862%	1	1,233	-10.174%
2025-03-11	192.0000	192.7500	191.5000	191.5000	+1.916%	3	1,234	-2.214%
2025-03-10	198.1000	198.1000	186.8500	187.9000	-3.641%	8	1,235	-0.341%
2025-03-07	195.0000	195.0000	195.0000	195.0000	-8.665%	2	1,231	-3.969%
2025-03-04	217.6400	217.6400	213.5000	213.5000	-8.129%	3	1,231	-12.290%
2025-03-03	232.8400	232.8400	232.3900	232.3900	-0.433%	5	1,233	-19.420%
2025-02-28	233.4000	233.4000	233.4000	233.4000	-4.871%	2	1,238	-19.769%
2025-02-27	245.3500	245.3500	245.3500	245.3500	-3.758%	1	1,239	-23.676%
2025-02-26	254.8900	254.9300	254.8900	254.9300	+7.870%	5	1,240	-26.545%
2025-02-25	230.2000	236.3300	227.0000	236.3300	-3.864%	4	1,244	-20.763%
2025-02-24	245.8300	245.8300	245.8300	245.8300	-5.297%	3	1,244	-23.825%
2025-02-21	259.5800	259.5800	259.5800	259.5800	-3.383%	2	1,244	-27.860%
2025-02-20	270.3100	270.3100	268.6700	268.6700	-5.878%	52	1,245	-30.301%
2025-02-18	286.5000	286.5000	285.4500	285.4500	-2.577%	2	1,245	-34.398%
2025-02-13	293.0000	293.0000	293.0000	293.0000	+0.687%	1	1,245	-36.089%
2025-02-12	291.0000	291.0000	291.0000	291.0000	+1.944%	1	1,245	-35.649%
2025-02-10	285.4500	285.4500	285.4500	285.4500	+0.070%	1	1,245	-34.398%
2025-02-07	285.2500	285.2500	285.2500	285.2500	+0.088%	6	1,246	-34.352%
2025-02-06	285.0000	285.0000	285.0000	285.0000	+2.592%	1	1,249	-34.295%
2025-02-05	277.8000	277.8000	277.8000	277.8000	+0.054%	5	1,248	-32.592%
2025-02-04	277.6400	277.6500	277.6400	277.6500	+5.901%	2	1,253	-32.555%
2025-01-31	273.6100	273.6100	262.1800	262.1800	-0.080%	6	1,253	-28.576%
2025-01-30	262.3900	262.3900	262.3900	262.3900	+2.580%	11	1,255	-28.633%
2025-01-29	255.9200	255.9200	255.7900	255.7900	+2.624%	6	1,255	-26.792%
2025-01-28	247.5200	249.2500	247.5200	249.2500	+5.547%	2	1,255	-24.871%
2025-01-27	233.5000	236.1500	229.0500	236.1500	+3.953%	5	1,254	-20.703%
2025-01-24	227.1700	227.1700	227.1700	227.1700	+6.378%	2	1,255	-17.568%
2025-01-23	213.5500	213.5500	213.5500	213.5500	+6.535%	5	1,255	-12.311%
2025-01-21	200.4500	200.4500	200.4500	200.4500	+6.481%	1	1,261	-6.580%
2025-01-14	188.2500	188.2500	188.2500	188.2500	-4.963%	1	1,261	-0.526%
2025-01-13	197.9500	198.0800	197.9500	198.0800	-8.533%	2	1,261	-5.462%
2025-01-10	214.3000	216.5600	214.2400	216.5600	+3.124%	16	1,262	-13.530%
2025-01-07	215.1000	215.1000	210.0000	210.0000	+1.034%	7	1,270	-10.829%
2025-01-06	207.7500	207.8500	207.7500	207.8500	+5.916%	6	1,259	-9.906%
2025-01-03	196.5100	196.5100	196.2400	196.2400	+2.182%	8	1,259	-4.576%
2025-01-02	193.6000	193.6000	187.5000	192.0500	+6.724%	18	1,259	-2.494%
2024-12-31	183.5000	183.5000	179.9500	179.9500	-6.031%	6	1,265	+4.062%
2024-12-30	184.5000	191.5000	184.5000	191.5000	-1.314%	3	1,265	-2.214%
2024-12-27	190.4000	194.0500	188.5500	194.0500	-3.023%	22	1,266	-3.499%
2024-12-24	200.1000	200.1000	200.1000	200.1000	+3.411%	2	1,258	-6.417%
2024-12-20	193.5000	193.5000	193.5000	193.5000	-2.666%	100	1,258	-3.225%
2024-12-18	198.8000	198.8000	198.8000	198.8000	-6.794%	1	1,358	-5.805%
2024-12-17	213.2900	213.2900	213.2900	213.2900	-0.495%	2	1,358	-12.204%
2024-12-16	214.3500	214.3500	214.3500	214.3500	+1.597%	2	1,362	-12.638%
2024-12-13	210.9800	210.9800	210.9800	210.9800	-0.458%	22	1,362	-11.243%
2024-12-06	216.6200	216.6200	211.9500	211.9500	+4.770%	24	1,351	-11.649%
2024-12-05	202.3000	202.3000	202.3000	202.3000	+0.049%	1	1,354	-7.435%
2024-12-04	202.2000	202.2000	202.2000	202.2000	-0.345%	10	1,355	-7.389%
2024-12-03	195.0000	202.9000	195.0000	202.9000	+16.609%	3	1,365	-7.708%
2024-11-29	174.0000	174.0000	174.0000	174.0000	+3.191%	2	1,365	+7.621%
2024-11-27	168.5000	168.6300	166.9600	168.6200	-2.532%	5	1,366	+11.054%
2024-11-26	174.1500	174.1500	173.0000	173.0000	+6.790%	3	1,366	+8.243%
2024-11-22	163.4300	163.4300	162.0000	162.0000	-2.527%	8	1,366	+15.593%
2024-11-21	161.3500	166.2000	161.3500	166.2000	+3.358%	12	1,367	+12.671%
2024-11-18	160.8000	160.8000	160.8000	160.8000	+0.815%	3	1,369	+16.455%
2024-11-15	165.5100	165.5100	159.5000	159.5000	-10.055%	8	1,369	+17.404%
2024-11-14	176.0500	177.3300	176.0500	177.3300	+0.744%	3	1,369	+5.600%
2024-11-13	176.0200	176.0200	176.0200	176.0200	-4.519%	1	1,368	+6.386%
2024-11-12	189.5000	189.5000	181.0000	184.3500	+1.403%	10	1,368	+1.579%
2024-11-11	179.3500	182.8000	178.7000	181.8000	-3.708%	12	1,377	+3.003%
2024-11-07	189.0000	189.0000	188.8000	188.8000	+9.767%	2	1,387	-0.816%
2024-11-06	163.7500	172.0000	163.7500	172.0000	+1.589%	6	1,388	+8.872%
2024-11-04	169.3100	169.3100	169.3100	169.3100	-1.564%	5	1,390	+10.602%
2024-11-01	172.0000	172.0000	172.0000	172.0000	-0.336%	2	1,395	+8.872%