Dark

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

EOD

Jul 23, 2026

137.00-11.533%(-17.86)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	140.2000	142.3000	130.6000	137.0000	-11.533%	9	1,457	0.000%
2026-07-22	154.8600	154.8600	154.8600	154.8600	-9.386%	1	1,457	-11.533%
2026-07-21	172.3000	172.3000	170.9000	170.9000	-3.035%	2	1,457	-19.836%
2026-07-20	176.2500	176.2500	176.2500	176.2500	+2.174%	1	1,457	-22.270%
2026-07-17	168.7000	173.3400	163.9500	172.5000	-10.301%	23	1,457	-20.580%
2026-07-16	194.9500	195.6000	192.3100	192.3100	-3.758%	11	1,457	-28.761%
2026-07-15	193.0000	205.1200	193.0000	199.8200	+7.947%	14	1,458	-31.438%
2026-07-14	189.0000	189.0000	185.1100	185.1100	-0.937%	10	1,457	-25.990%
2026-07-13	194.7000	194.7000	186.4800	186.8600	-4.688%	751	1,452	-26.683%
2026-07-10	186.5400	200.0000	186.5400	196.0500	+22.877%	39	2,151	-30.120%
2026-07-09	119.6000	159.5500	119.6000	159.5500	+17.316%	10	2,170	-14.134%
2026-07-08	136.0000	136.0000	136.0000	136.0000	-8.325%	10	2,170	+0.735%
2026-07-07	141.0200	149.2500	135.3000	148.3500	+12.386%	25	2,180	-7.651%
2026-07-06	127.8300	132.0000	127.8300	132.0000	+8.857%	6	2,181	+3.788%
2026-07-02	130.1400	130.1400	120.1500	121.2600	-18.890%	43	2,203	+12.980%
2026-07-01	134.0000	154.0200	130.0000	149.5000	+49.410%	69	2,203	-8.361%
2026-06-30	98.3300	100.0600	98.3300	100.0600	-4.477%	4	2,179	+36.918%
2026-06-29	103.0500	107.2200	103.0500	104.7500	+11.436%	14	2,178	+30.788%
2026-06-26	88.4200	97.5200	88.4200	94.0000	+4.213%	32	2,180	+45.745%
2026-06-25	92.9900	95.7700	88.5000	90.2000	-10.870%	34	2,186	+51.885%
2026-06-24	101.2000	101.2000	101.2000	101.2000	-2.804%	5	2,186	+35.375%
2026-06-23	108.0000	108.0000	104.1200	104.1200	+1.393%	5	2,186	+31.579%
2026-06-22	101.6700	102.6900	101.1000	102.6900	-11.022%	19	2,186	+33.411%
2026-06-18	115.2000	115.4100	114.8000	115.4100	+7.809%	23	2,170	+18.707%
2026-06-17	114.7300	114.7300	107.0500	107.0500	-18.132%	24	2,170	+27.978%
2026-06-16	130.7600	130.7600	130.7600	130.7600	+3.778%	1	2,170	+4.772%
2026-06-15	122.1700	133.0000	122.1700	126.0000	+16.451%	12	2,170	+8.730%
2026-06-12	108.2000	108.2000	108.2000	108.2000	+0.632%	2	2,169	+26.617%
2026-06-11	104.5000	107.5200	100.5000	107.5200	-4.892%	41	2,169	+27.418%
2026-06-10	124.5500	124.5500	113.0500	113.0500	-7.465%	6	2,158	+21.185%
2026-06-09	130.9400	130.9400	122.1700	122.1700	-1.476%	4	2,156	+12.139%
2026-06-08	122.0000	124.0000	122.0000	124.0000	-2.362%	4	2,156	+10.484%
2026-06-05	150.0000	150.0000	120.9500	127.0000	-23.494%	30	2,156	+7.874%
2026-06-04	160.7500	166.0000	159.2500	166.0000	+8.845%	16	2,152	-17.470%
2026-06-03	144.5000	152.5100	144.5000	152.5100	+12.471%	6	2,164	-10.170%
2026-06-02	139.0000	139.0000	135.6000	135.6000	-3.143%	4	2,165	+1.032%
2026-06-01	150.5400	150.5400	140.0000	140.0000	-9.385%	36	2,165	-2.143%
2026-05-29	156.2400	157.0000	154.5000	154.5000	-3.618%	7	2,194	-11.327%
2026-05-28	169.0500	169.0500	160.0000	160.3000	-0.218%	3	2,194	-14.535%
2026-05-27	144.3500	160.6500	141.0000	160.6500	+12.343%	3	2,194	-14.721%
2026-05-26	143.0000	143.0000	143.0000	143.0000	+2.143%	15	2,197	-4.196%
2026-05-21	133.8000	140.0000	131.9100	140.0000	+1.818%	4	2,197	-2.143%
2026-05-20	137.5000	137.5000	137.5000	137.5000	+0.866%	1	2,197	-0.364%
2026-05-19	136.3200	136.3200	136.3200	136.3200	-4.000%	1	2,194	+0.499%
2026-05-18	141.0000	142.0000	141.0000	142.0000	-2.640%	16	2,194	-3.521%
2026-05-15	145.8500	145.8500	145.8500	145.8500	-2.767%	1	2,194	-6.068%
2026-05-14	150.0000	150.0000	150.0000	150.0000	+0.134%	1	2,183	-8.667%
2026-05-13	132.2000	150.8000	132.2000	149.8000	+9.824%	95	2,138	-8.545%
2026-05-12	136.4000	136.4000	136.4000	136.4000	-1.159%	50	2,138	+0.440%
2026-05-11	136.8500	138.0000	136.0000	138.0000	-4.498%	6	2,138	-0.725%
2026-05-08	147.0000	147.0000	142.6000	144.5000	-3.409%	3	2,087	-5.190%
2026-05-07	149.6000	149.6000	149.6000	149.6000	+2.012%	1	2,086	-8.422%
2026-05-06	150.0000	150.0000	146.3500	146.6500	+6.771%	9	2,086	-6.580%
2026-05-05	143.8700	143.8700	137.3500	137.3500	-6.565%	5	2,086	-0.255%
2026-05-04	143.0000	147.0000	141.9700	147.0000	+0.754%	5	2,085	-6.803%
2026-05-01	147.0000	149.1100	142.4400	145.9000	-0.171%	10	2,083	-6.100%
2026-04-30	140.9600	146.1500	140.9600	146.1500	-29.722%	29	2,083	-6.261%
2026-04-27	207.9600	207.9600	207.9600	207.9600	+6.515%	3	2,081	-34.122%
2026-04-23	192.9500	195.2400	192.9300	195.2400	-6.247%	3	2,081	-29.830%
2026-04-22	208.2500	208.2500	208.2500	208.2500	-3.588%	4	2,081	-34.214%
2026-04-17	214.5400	216.0000	213.8700	216.0000	+5.099%	8	2,081	-36.574%
2026-04-16	206.0000	207.5600	204.9900	205.5200	-1.216%	562	2,081	-33.340%
2026-04-15	205.2800	208.0500	204.9100	208.0500	+6.884%	6	2,470	-34.150%
2026-04-14	188.0000	196.4700	188.0000	194.6500	+14.500%	10	2,471	-29.617%
2026-04-13	166.1500	170.0000	166.1500	170.0000	-0.235%	2	2,642	-19.412%
2026-04-10	170.6500	170.6500	170.1400	170.4000	+2.644%	200	2,642	-19.601%
2026-04-09	170.0000	171.1700	166.0100	166.0100	-0.623%	6	2,642	-17.475%
2026-04-08	144.2800	167.0500	140.3300	167.0500	+30.763%	13	2,641	-17.989%
2026-04-06	127.7500	127.7500	127.7500	127.7500	+1.429%	1	2,637	+7.241%
2026-04-02	118.7000	125.9500	118.7000	125.9500	-4.764%	6	2,636	+8.773%
2026-04-01	129.7500	140.0300	129.7500	132.2500	+5.378%	10	2,636	+3.592%
2026-03-31	115.2000	125.5000	113.0400	125.5000	+23.524%	12	2,635	+9.163%
2026-03-30	97.5400	103.3900	97.4500	101.6000	+7.525%	29	2,638	+34.843%
2026-03-27	101.4400	102.0800	92.2500	94.4900	-13.177%	31	2,639	+44.989%
2026-03-26	126.0000	126.0000	107.8300	108.8300	-25.228%	29	2,633	+25.884%
2026-03-25	145.2000	145.5500	145.2000	145.5500	+1.662%	3	2,636	-5.874%
2026-03-24	143.1700	143.1700	143.1700	143.1700	-5.747%	1	2,637	-4.310%
2026-03-23	152.2000	152.2000	151.9000	151.9000	+6.972%	9	2,638	-9.809%
2026-03-20	142.0000	142.0000	142.0000	142.0000	-5.960%	1	2,645	-3.521%
2026-03-19	153.0000	153.0000	151.0000	151.0000	-6.467%	6	2,645	-9.272%
2026-03-18	164.6000	164.6000	161.4400	161.4400	-2.317%	2	2,645	-15.139%
2026-03-17	165.1000	165.2700	165.1000	165.2700	-2.570%	2	2,645	-17.105%
2026-03-16	169.3000	169.6300	169.3000	169.6300	+5.853%	2	2,645	-19.236%
2026-03-13	168.5800	170.2500	160.2500	160.2500	-17.821%	6	2,645	-14.509%
2026-03-11	195.0000	195.0000	195.0000	195.0000	-0.495%	3	2,642	-29.744%
2026-03-10	195.9700	195.9700	195.9700	195.9700	+5.275%	1	2,642	-30.091%
2026-03-09	173.4500	186.1500	173.4500	186.1500	-8.973%	13	2,642	-26.403%
2026-03-05	204.5000	204.5000	204.5000	204.5000	-1.160%	1	2,651	-33.007%
2026-03-04	206.9000	206.9000	206.9000	206.9000	+7.631%	2	2,651	-33.784%
2026-03-03	187.8500	192.2300	185.7000	192.2300	-1.167%	7	2,653	-28.731%
2026-03-02	194.5000	194.5000	194.5000	194.5000	+7.459%	1	2,653	-29.563%
2026-02-27	184.8500	185.4800	181.0000	181.0000	-2.162%	14	2,653	-24.309%
2026-02-20	185.0000	185.0000	185.0000	185.0000	+1.648%	1	2,646	-25.946%
2026-02-18	178.0000	182.0000	178.0000	182.0000	+0.552%	104	2,646	-24.725%
2026-02-17	181.0000	181.0000	179.0000	181.0000	-13.596%	3	2,746	-24.309%
2026-02-10	209.4800	209.4800	209.4800	209.4800	-3.501%	1	2,746	-34.600%
2026-02-09	199.5000	217.0800	199.5000	217.0800	+0.897%	14	2,746	-36.890%
2026-02-05	200.0000	215.1500	200.0000	215.1500	+2.844%	10	2,751	-36.323%
2026-02-04	209.2000	209.2000	209.2000	209.2000	-9.559%	3	2,758	-34.512%
2026-02-03	238.8600	242.0200	231.3100	231.3100	-5.972%	26	2,758	-40.772%
2026-02-02	242.0900	246.0000	239.3400	246.0000	-0.586%	3	2,758	-44.309%
2026-01-30	253.4500	256.8400	247.4500	247.4500	-8.352%	15	2,758	-44.635%
2026-01-29	270.0000	270.0000	248.0000	270.0000	+29.808%	67	2,764	-49.259%
2026-01-28	208.8000	208.8000	208.0000	208.0000	-2.917%	3	2,785	-34.135%
2026-01-27	211.0000	214.2500	207.6500	214.2500	+0.047%	4	2,785	-36.056%
2026-01-26	209.4800	214.1500	209.4800	214.1500	+4.744%	14	2,785	-36.026%
2026-01-23	194.0000	206.0700	194.0000	204.4500	+8.548%	17	2,786	-32.991%
2026-01-22	176.3500	188.3500	176.3500	188.3500	+15.552%	34	2,781	-27.263%
2026-01-21	157.5500	163.0000	157.5500	163.0000	+5.837%	2	2,751	-15.951%
2026-01-20	156.3100	158.5000	154.0100	154.0100	-8.870%	18	2,751	-11.045%
2026-01-16	171.2300	171.2300	168.4800	169.0000	+1.258%	6	2,752	-18.935%
2026-01-15	164.1300	169.0000	161.3500	166.9000	+0.913%	503	2,752	-17.915%
2026-01-14	172.4300	172.5500	164.2500	165.3900	-6.028%	1,009	2,269	-17.165%
2026-01-13	180.0000	180.0000	172.0000	176.0000	-4.855%	22	1,395	-22.159%
2026-01-12	188.0000	188.0000	184.9800	184.9800	-4.081%	3	1,398	-25.938%
2026-01-09	192.2000	195.0000	192.2000	192.8500	+3.090%	3	1,399	-28.960%
2026-01-08	182.5000	187.1500	182.5000	187.0700	-3.423%	19	1,398	-26.765%
2026-01-07	192.0000	196.0000	191.5000	193.7000	-2.418%	13	1,390	-29.272%
2026-01-06	196.0000	198.5000	196.0000	198.5000	-1.684%	9	1,390	-30.982%
2026-01-05	196.0000	204.2500	196.0000	201.9000	+4.611%	36	1,390	-32.145%
2026-01-02	198.6100	202.4000	189.0000	193.0000	-4.403%	110	1,405	-29.016%
2025-12-31	204.4400	204.6600	201.2500	201.8900	-2.825%	9	1,381	-32.141%
2025-12-30	206.7000	207.7600	206.6000	207.7600	+4.560%	13	1,381	-34.059%
2025-12-29	198.5000	198.7000	198.3000	198.7000	-4.471%	4	1,381	-31.052%
2025-12-24	208.0000	208.0000	208.0000	208.0000	+2.322%	1	1,381	-34.135%
2025-12-22	203.5500	203.5500	203.2800	203.2800	-3.887%	2	1,381	-32.605%
2025-12-19	205.0200	211.5000	205.0200	211.5000	+1.196%	2	1,381	-35.225%
2025-12-18	207.4500	213.8000	207.4500	209.0000	+4.317%	6	1,382	-34.450%
2025-12-17	206.4600	206.4600	199.2000	200.3500	+1.701%	11	1,382	-31.620%
2025-12-16	195.0000	201.0000	195.0000	197.0000	-1.104%	5	1,391	-30.457%
2025-12-15	195.0000	199.2000	189.0000	199.2000	+1.971%	9	1,391	-31.225%
2025-12-12	198.0200	198.0200	190.0000	195.3500	-2.349%	14	1,391	-29.869%
2025-12-11	193.8600	200.0500	193.8600	200.0500	+1.450%	11	1,391	-31.517%
2025-12-10	199.4400	200.0800	196.0000	197.1900	-4.006%	23	1,391	-30.524%
2025-12-09	205.7500	206.2200	202.7500	205.4200	-5.358%	69	1,397	-33.307%
2025-12-08	219.2500	219.2500	216.1000	217.0500	-1.274%	15	1,380	-36.881%
2025-12-05	214.0500	220.7800	214.0500	219.8500	+3.362%	17	1,371	-37.685%
2025-12-04	213.5000	215.1300	211.3100	212.7000	+11.361%	18	1,366	-35.590%
2025-12-03	195.3900	195.3900	191.0000	191.0000	-3.291%	2	1,368	-28.272%
2025-12-02	191.7500	197.9200	191.7000	197.5000	+1.542%	5	1,368	-30.633%
2025-12-01	192.6600	195.3100	192.0000	194.5000	-1.454%	8	1,368	-29.563%
2025-11-28	191.9500	197.4400	191.9500	197.3700	+5.264%	18	1,367	-30.587%
2025-11-26	189.9000	190.8000	187.1200	187.5000	+0.806%	39	1,362	-26.933%
2025-11-25	178.2800	186.7500	177.7900	186.0000	+7.546%	18	1,362	-26.344%
2025-11-24	162.6500	172.9500	162.6500	172.9500	+10.441%	35	1,357	-20.786%
2025-11-21	157.2000	158.1200	151.2900	156.6000	+2.119%	51	1,348	-12.516%
2025-11-20	163.2300	163.2300	152.5000	153.3500	-1.065%	32	1,339	-10.662%
2025-11-19	156.9200	156.9200	150.0000	155.0000	-5.912%	35	1,344	-11.613%
2025-11-18	157.1000	164.7400	152.0000	164.7400	+2.133%	36	1,345	-16.839%
2025-11-17	166.0000	167.7200	161.3000	161.3000	-5.451%	23	1,322	-15.065%
2025-11-14	163.3000	173.4500	163.3000	170.6000	+0.264%	57	1,312	-19.695%
2025-11-13	173.9600	177.0000	166.0000	170.1500	-0.955%	21	1,286	-19.483%
2025-11-12	184.1000	184.1000	170.0000	171.7900	-6.085%	19	1,283	-20.251%
2025-11-11	185.1500	185.1500	180.1800	182.9200	-3.726%	9	1,279	-25.104%
2025-11-10	185.4300	190.0000	184.6700	190.0000	+6.294%	13	1,276	-27.895%
2025-11-07	173.0000	178.7500	165.0000	178.7500	+0.421%	25	1,273	-23.357%
2025-11-06	191.9400	191.9400	178.0000	178.0000	-8.058%	24	1,269	-23.034%
2025-11-05	190.0000	197.0500	188.7000	193.6000	+3.974%	12	1,274	-29.236%
2025-11-04	189.5000	193.0000	186.2000	186.2000	-5.482%	14	1,269	-26.423%
2025-11-03	209.3000	210.2500	197.0000	197.0000	-4.369%	20	1,249	-30.457%
2025-10-31	218.0500	218.0500	203.2500	206.0000	-6.956%	41	1,249	-33.495%
2025-10-30	216.2000	229.0000	210.0000	221.4000	-25.241%	58	1,221	-38.121%
2025-10-29	296.1500	296.1500	296.1500	296.1500	+0.954%	1	1,189	-53.740%
2025-10-28	293.2000	295.0000	293.2000	293.3500	+0.569%	4	1,189	-53.298%
2025-10-27	292.2800	292.2800	291.6900	291.6900	+6.088%	17	1,187	-53.032%
2025-10-24	274.9300	275.5900	274.9300	274.9500	-1.575%	16	1,187	-50.173%
2025-10-23	279.3500	279.3500	279.3500	279.3500	+3.081%	1	1,181	-50.958%
2025-10-22	271.0000	271.0000	271.0000	271.0000	-1.429%	5	1,181	-49.446%
2025-10-20	274.9300	274.9300	274.9300	274.9300	+3.865%	1	1,181	-50.169%
2025-10-17	264.7000	264.7000	264.7000	264.7000	+0.520%	1	1,180	-48.243%
2025-10-15	263.3300	263.3300	263.3300	263.3300	+1.281%	10	1,180	-47.974%
2025-10-14	251.8700	260.0000	250.3000	260.0000	-1.201%	25	1,180	-47.308%
2025-10-13	262.5000	263.2300	262.5000	263.1600	+1.693%	9	1,179	-47.940%
2025-10-10	273.7500	276.5600	258.7800	258.7800	-1.605%	15	1,175	-47.059%
2025-10-09	263.0000	263.0000	263.0000	263.0000	-0.379%	1	1,174	-47.909%
2025-10-08	264.0000	264.0000	264.0000	264.0000	+0.114%	1	1,174	-48.106%
2025-10-06	249.5500	263.7000	249.5500	263.7000	+1.085%	29	1,174	-48.047%
2025-10-03	265.0000	265.0000	260.8700	260.8700	-2.296%	8	1,155	-47.483%
2025-10-02	268.0000	268.0000	267.0000	267.0000	+1.175%	4	1,148	-48.689%
2025-10-01	258.2500	266.5700	258.2500	263.9000	-4.384%	4	1,147	-48.086%
2025-09-30	277.0000	277.0000	276.0000	276.0000	-3.826%	2	1,147	-50.362%
2025-09-26	286.9800	286.9800	286.9800	286.9800	-3.585%	1	1,147	-52.261%
2025-09-23	302.7000	302.7000	297.6500	297.6500	-6.883%	4	1,148	-53.973%
2025-09-22	319.5500	319.6500	319.5500	319.6500	+2.360%	2	1,147	-57.141%
2025-09-19	314.3000	314.3000	312.2800	312.2800	-1.489%	3	1,146	-56.129%
2025-09-17	317.0000	317.0000	317.0000	317.0000	-0.580%	1	1,145	-56.782%
2025-09-16	318.8500	318.8500	318.8500	318.8500	+4.199%	1	1,145	-57.033%
2025-09-15	306.0000	306.0000	306.0000	306.0000	+4.580%	1	1,144	-55.229%
2025-09-11	292.6000	292.6000	292.6000	292.6000	-1.481%	1	1,144	-53.178%
2025-09-10	295.5000	297.0000	295.5000	297.0000	-2.623%	2	1,144	-53.872%
2025-09-08	305.0000	305.0000	305.0000	305.0000	+8.367%	1	1,143	-55.082%
2025-09-03	281.4500	281.4500	281.4500	281.4500	+1.555%	3	1,143	-51.324%
2025-09-02	274.0000	277.1400	274.0000	277.1400	-7.927%	2	1,143	-50.567%
2025-08-25	301.0000	301.0000	301.0000	301.0000	+1.689%	1	1,143	-54.485%
2025-08-22	294.0000	296.3300	294.0000	296.0000	+4.409%	15	1,143	-53.716%
2025-08-21	283.5000	283.5000	283.5000	283.5000	+1.868%	1	1,145	-51.675%
2025-08-20	278.3000	278.3000	278.3000	278.3000	-6.554%	2	1,146	-50.773%
2025-08-19	297.8200	297.8200	297.8200	297.8200	-2.832%	1	1,146	-53.999%
2025-08-18	305.0000	306.5000	305.0000	306.5000	-8.548%	15	1,146	-55.302%
2025-08-12	330.1500	335.1500	325.4300	335.1500	+9.169%	19	1,156	-59.123%
2025-08-07	314.2600	314.2600	306.1300	307.0000	-1.286%	43	1,156	-55.375%
2025-08-05	322.2000	322.2000	311.0000	311.0000	-2.201%	7	1,155	-55.949%
2025-08-04	318.0000	318.0000	318.0000	318.0000	+6.000%	2	1,156	-56.918%
2025-08-01	300.6000	300.6000	300.0000	300.0000	-5.791%	5	1,156	-54.333%
2025-07-31	321.0000	321.0000	318.4400	318.4400	+24.878%	8	1,154	-56.978%
2025-07-30	255.0000	255.0000	255.0000	255.0000	-3.281%	1	1,156	-46.275%
2025-07-28	266.6200	266.6200	263.6500	263.6500	+1.369%	7	1,156	-48.037%
2025-07-22	260.0900	260.0900	260.0900	260.0900	-1.823%	1	1,156	-47.326%
2025-07-21	265.1000	265.1000	264.9200	264.9200	+6.737%	2	1,157	-48.286%
2025-07-18	248.2000	248.2000	248.2000	248.2000	-3.020%	1	1,157	-44.803%
2025-07-17	254.0000	255.9300	254.0000	255.9300	-10.773%	3	1,157	-46.470%
2025-07-09	286.5500	286.8300	286.5500	286.8300	+4.912%	2	1,157	-52.237%
2025-07-08	273.4000	273.4000	273.4000	273.4000	-0.773%	3	1,156	-49.890%
2025-07-01	275.5300	275.5300	275.5300	275.5300	-5.029%	1	1,171	-50.278%
2025-06-30	300.0000	300.0000	290.1200	290.1200	+3.026%	8	1,170	-52.778%
2025-06-26	281.6000	281.6000	281.6000	281.6000	+3.180%	1	1,170	-51.349%
2025-06-25	272.9200	272.9200	272.9200	272.9200	+9.168%	1	1,169	-49.802%
2025-06-23	254.1900	254.1900	250.0000	250.0000	-5.339%	6	1,169	-45.200%
2025-06-16	264.1000	264.1000	264.1000	264.1000	+4.223%	6	1,170	-48.126%
2025-06-13	253.4000	253.4000	253.4000	253.4000	-1.416%	58	1,176	-45.935%
2025-06-12	257.0400	257.0400	257.0400	257.0400	-1.290%	1	1,205	-46.701%
2025-06-09	261.0500	261.0500	260.4000	260.4000	-0.989%	2	1,206	-47.389%
2025-06-06	263.0000	263.0000	263.0000	263.0000	+3.137%	2	1,206	-47.909%
2025-06-05	255.0000	255.0000	255.0000	255.0000	+1.118%	5	1,206	-46.275%
2025-06-04	250.0000	252.1800	250.0000	252.1800	+6.856%	2	1,206	-45.674%
2025-06-03	236.0000	236.0000	236.0000	236.0000	-1.507%	1	1,206	-41.949%
2025-06-02	235.9000	239.6100	235.9000	239.6100	+11.967%	4	1,206	-42.824%
2025-05-30	214.3200	214.3200	214.0000	214.0000	+4.569%	4	1,209	-35.981%
2025-05-23	204.1700	204.6500	204.1700	204.6500	-5.460%	22	1,218	-33.056%
2025-05-21	216.4700	216.4700	216.4700	216.4700	+2.099%	1	1,218	-36.712%
2025-05-19	212.0200	212.0200	212.0200	212.0200	+2.178%	1	1,217	-35.383%
2025-05-16	208.5000	208.5000	207.5000	207.5000	-3.828%	4	1,216	-33.976%
2025-05-15	222.4500	222.4500	215.7600	215.7600	-5.575%	9	1,216	-36.504%
2025-05-14	228.5000	228.5000	228.5000	228.5000	-0.674%	1	1,219	-40.044%
2025-05-13	216.3000	230.0500	216.3000	230.0500	+8.863%	4	1,220	-40.448%
2025-05-12	205.3400	211.3200	205.3400	211.3200	+21.211%	3	1,222	-35.169%
2025-05-06	173.0000	174.3400	173.0000	174.3400	-3.413%	2	1,222	-21.418%
2025-05-02	176.4500	180.5000	176.4500	180.5000	+10.128%	4	1,222	-24.100%
2025-05-01	163.0000	163.9000	161.3000	163.9000	+19.530%	3	1,222	-16.412%
2025-04-30	133.4300	137.1200	133.4300	137.1200	-6.460%	15	1,223	-0.088%
2025-04-29	142.0000	147.6200	142.0000	146.5900	+2.417%	7	1,229	-6.542%
2025-04-28	143.1300	143.1300	143.1300	143.1300	+12.083%	1	1,226	-4.283%
2025-04-24	125.6500	128.0000	125.6500	127.7000	-1.161%	8	1,226	+7.283%
2025-04-23	129.1500	129.2000	129.1500	129.2000	+12.397%	2	1,223	+6.037%
2025-04-22	114.9500	114.9500	114.9500	114.9500	+12.366%	1	1,222	+19.182%
2025-04-21	104.5500	104.5500	101.3900	102.3000	-10.655%	16	1,223	+33.920%
2025-04-17	112.0000	114.5000	112.0000	114.5000	+0.792%	6	1,217	+19.651%
2025-04-16	119.0900	120.8000	113.3300	113.6000	-9.770%	7	1,217	+20.599%
2025-04-15	131.3500	131.7000	125.9000	125.9000	-7.528%	26	1,218	+8.817%
2025-04-14	146.3100	146.3100	136.0000	136.1500	-4.657%	47	1,226	+0.624%
2025-04-11	140.6500	143.7400	140.5900	142.8000	-6.046%	28	1,235	-4.062%
2025-04-10	172.5000	172.5000	147.2100	151.9900	-10.966%	13	1,244	-9.862%
2025-04-09	125.5000	170.7100	123.4400	170.7100	+32.385%	14	1,244	-19.747%
2025-04-08	145.0000	145.0000	128.9500	128.9500	+3.036%	9	1,249	+6.243%
2025-04-07	118.4800	136.8700	118.0000	125.1500	+0.546%	6	1,250	+9.469%
2025-04-04	123.7000	125.0000	120.0000	124.4700	-10.723%	26	1,250	+10.067%
2025-04-03	150.0000	150.6500	139.4200	139.4200	-19.712%	52	1,250	-1.736%
2025-04-01	173.6500	173.6500	173.6500	173.6500	+2.448%	1	1,226	-21.106%
2025-03-31	163.0000	169.5000	158.8800	169.5000	-3.715%	35	1,226	-19.174%
2025-03-28	178.5000	178.5000	175.0000	176.0400	-9.723%	8	1,232	-22.177%
2025-03-27	191.0000	195.0000	188.5000	195.0000	+0.515%	4	1,232	-29.744%
2025-03-26	194.0000	194.0000	194.0000	194.0000	-6.753%	1	1,232	-29.381%
2025-03-25	207.9500	208.0500	207.9500	208.0500	+4.286%	2	1,232	-34.150%
2025-03-24	199.5000	199.5000	199.5000	199.5000	+8.577%	1	1,231	-31.328%
2025-03-21	179.7400	183.7400	179.7400	183.7400	+7.162%	4	1,231	-25.438%
2025-03-18	175.7000	175.7000	171.4600	171.4600	-10.488%	6	1,230	-20.098%
2025-03-17	191.5500	191.5500	191.5500	191.5500	-8.116%	1	1,233	-28.478%
2025-03-12	208.4700	208.4700	208.4700	208.4700	+8.862%	1	1,233	-34.283%
2025-03-11	192.0000	192.7500	191.5000	191.5000	+1.916%	3	1,234	-28.460%
2025-03-10	198.1000	198.1000	186.8500	187.9000	-3.641%	8	1,235	-27.089%
2025-03-07	195.0000	195.0000	195.0000	195.0000	-8.665%	2	1,231	-29.744%
2025-03-04	217.6400	217.6400	213.5000	213.5000	-8.129%	3	1,231	-35.831%
2025-03-03	232.8400	232.8400	232.3900	232.3900	-0.433%	5	1,233	-41.047%
2025-02-28	233.4000	233.4000	233.4000	233.4000	-4.871%	2	1,238	-41.302%
2025-02-27	245.3500	245.3500	245.3500	245.3500	-3.758%	1	1,239	-44.161%
2025-02-26	254.8900	254.9300	254.8900	254.9300	+7.870%	5	1,240	-46.260%
2025-02-25	230.2000	236.3300	227.0000	236.3300	-3.864%	4	1,244	-42.030%
2025-02-24	245.8300	245.8300	245.8300	245.8300	-5.297%	3	1,244	-44.270%
2025-02-21	259.5800	259.5800	259.5800	259.5800	-3.383%	2	1,244	-47.222%
2025-02-20	270.3100	270.3100	268.6700	268.6700	-5.878%	52	1,245	-49.008%
2025-02-18	286.5000	286.5000	285.4500	285.4500	-2.577%	2	1,245	-52.006%
2025-02-13	293.0000	293.0000	293.0000	293.0000	+0.687%	1	1,245	-53.242%
2025-02-12	291.0000	291.0000	291.0000	291.0000	+1.944%	1	1,245	-52.921%
2025-02-10	285.4500	285.4500	285.4500	285.4500	+0.070%	1	1,245	-52.006%
2025-02-07	285.2500	285.2500	285.2500	285.2500	+0.088%	6	1,246	-51.972%
2025-02-06	285.0000	285.0000	285.0000	285.0000	+2.592%	1	1,249	-51.930%
2025-02-05	277.8000	277.8000	277.8000	277.8000	+0.054%	5	1,248	-50.684%
2025-02-04	277.6400	277.6500	277.6400	277.6500	+5.901%	2	1,253	-50.657%
2025-01-31	273.6100	273.6100	262.1800	262.1800	-0.080%	6	1,253	-47.746%
2025-01-30	262.3900	262.3900	262.3900	262.3900	+2.580%	11	1,255	-47.788%
2025-01-29	255.9200	255.9200	255.7900	255.7900	+2.624%	6	1,255	-46.440%
2025-01-28	247.5200	249.2500	247.5200	249.2500	+5.547%	2	1,255	-45.035%
2025-01-27	233.5000	236.1500	229.0500	236.1500	+3.953%	5	1,254	-41.986%
2025-01-24	227.1700	227.1700	227.1700	227.1700	+6.378%	2	1,255	-39.693%
2025-01-23	213.5500	213.5500	213.5500	213.5500	+6.535%	5	1,255	-35.846%
2025-01-21	200.4500	200.4500	200.4500	200.4500	+6.481%	1	1,261	-31.654%
2025-01-14	188.2500	188.2500	188.2500	188.2500	-4.963%	1	1,261	-27.224%
2025-01-13	197.9500	198.0800	197.9500	198.0800	-8.533%	2	1,261	-30.836%
2025-01-10	214.3000	216.5600	214.2400	216.5600	+3.124%	16	1,262	-36.738%
2025-01-07	215.1000	215.1000	210.0000	210.0000	+1.034%	7	1,270	-34.762%
2025-01-06	207.7500	207.8500	207.7500	207.8500	+5.916%	6	1,259	-34.087%
2025-01-03	196.5100	196.5100	196.2400	196.2400	+2.182%	8	1,259	-30.188%
2025-01-02	193.6000	193.6000	187.5000	192.0500	+6.724%	18	1,259	-28.664%
2024-12-31	183.5000	183.5000	179.9500	179.9500	-6.031%	6	1,265	-23.868%
2024-12-30	184.5000	191.5000	184.5000	191.5000	-1.314%	3	1,265	-28.460%
2024-12-27	190.4000	194.0500	188.5500	194.0500	-3.023%	22	1,266	-29.400%
2024-12-24	200.1000	200.1000	200.1000	200.1000	+3.411%	2	1,258	-31.534%
2024-12-20	193.5000	193.5000	193.5000	193.5000	-2.666%	100	1,258	-29.199%
2024-12-18	198.8000	198.8000	198.8000	198.8000	-6.794%	1	1,358	-31.087%
2024-12-17	213.2900	213.2900	213.2900	213.2900	-0.495%	2	1,358	-35.768%
2024-12-16	214.3500	214.3500	214.3500	214.3500	+1.597%	2	1,362	-36.086%
2024-12-13	210.9800	210.9800	210.9800	210.9800	-0.458%	22	1,362	-35.065%
2024-12-06	216.6200	216.6200	211.9500	211.9500	+4.770%	24	1,351	-35.362%
2024-12-05	202.3000	202.3000	202.3000	202.3000	+0.049%	1	1,354	-32.279%
2024-12-04	202.2000	202.2000	202.2000	202.2000	-0.345%	10	1,355	-32.245%
2024-12-03	195.0000	202.9000	195.0000	202.9000	+16.609%	3	1,365	-32.479%
2024-11-29	174.0000	174.0000	174.0000	174.0000	+3.191%	2	1,365	-21.264%
2024-11-27	168.5000	168.6300	166.9600	168.6200	-2.532%	5	1,366	-18.752%
2024-11-26	174.1500	174.1500	173.0000	173.0000	+6.790%	3	1,366	-20.809%
2024-11-22	163.4300	163.4300	162.0000	162.0000	-2.527%	8	1,366	-15.432%
2024-11-21	161.3500	166.2000	161.3500	166.2000	+3.358%	12	1,367	-17.569%
2024-11-18	160.8000	160.8000	160.8000	160.8000	+0.815%	3	1,369	-14.801%
2024-11-15	165.5100	165.5100	159.5000	159.5000	-10.055%	8	1,369	-14.107%
2024-11-14	176.0500	177.3300	176.0500	177.3300	+0.744%	3	1,369	-22.743%
2024-11-13	176.0200	176.0200	176.0200	176.0200	-4.519%	1	1,368	-22.168%
2024-11-12	189.5000	189.5000	181.0000	184.3500	+1.403%	10	1,368	-25.685%
2024-11-11	179.3500	182.8000	178.7000	181.8000	-3.708%	12	1,377	-24.642%
2024-11-07	189.0000	189.0000	188.8000	188.8000	+9.767%	2	1,387	-27.436%
2024-11-06	163.7500	172.0000	163.7500	172.0000	+1.589%	6	1,388	-20.349%
2024-11-04	169.3100	169.3100	169.3100	169.3100	-1.564%	5	1,390	-19.083%
2024-11-01	172.0000	172.0000	172.0000	172.0000	-0.336%	2	1,395	-20.349%
2024-10-31	173.7000	173.7000	172.5800	172.5800	-11.133%	5	1,395	-20.617%
2024-10-30	196.0000	196.0800	194.2000	194.2000	+2.211%	3	1,398	-29.454%
2024-10-29	190.0000	190.0000	190.0000	190.0000	+3.740%	1	1,398	-27.895%
2024-10-28	183.1500	183.1500	183.1500	183.1500	+2.376%	3	1,398	-25.198%
2024-10-25	178.9500	178.9500	178.9000	178.9000	+5.235%	8	1,401	-23.421%
2024-10-24	170.0000	170.0000	170.0000	170.0000	-1.876%	1	1,398	-19.412%
2024-10-23	183.2300	183.2300	173.2500	173.2500	-2.312%	12	1,397	-20.924%
2024-10-21	177.0300	177.3500	177.0300	177.3500	-2.918%	2	1,387	-22.752%
2024-10-18	185.1400	185.1400	182.4000	182.6800	-2.959%	92	1,388	-25.005%
2024-10-15	188.2500	188.2500	188.2500	188.2500	-4.442%	3	1,418	-27.224%
2024-10-14	199.4400	199.4400	197.0000	197.0000	+2.125%	2	1,418	-30.457%
2024-10-11	191.5000	192.9000	191.5000	192.9000	+1.260%	6	1,419	-28.979%
2024-10-10	190.5000	190.5000	190.5000	190.5000	-0.626%	3	1,419	-28.084%
2024-10-09	190.0000	191.7000	190.0000	191.7000	-1.135%	6	1,416	-28.534%
2024-10-08	193.9000	193.9000	193.9000	193.9000	-3.494%	10	1,417	-29.345%
2024-10-07	200.9200	200.9200	200.9200	200.9200	+2.016%	3	1,417	-31.814%
2024-10-04	192.0300	196.9500	192.0300	196.9500	+5.321%	6	1,417	-30.439%
2024-10-03	185.8800	187.0000	185.4200	187.0000	+3.630%	4	1,415	-26.738%
2024-10-02	180.4500	180.4500	180.4500	180.4500	-1.667%	1	1,418	-24.079%
2024-10-01	182.3300	183.5100	180.7000	183.5100	+3.919%	6	1,418	-25.345%
2024-09-30	175.6900	179.7000	173.7300	176.5900	+0.822%	12	1,420	-22.419%
2024-09-27	175.1500	175.1500	175.1500	175.1500	-2.069%	2	1,426	-21.781%
2024-09-26	178.8500	178.8500	178.8500	178.8500	+2.083%	1	1,427	-23.399%
2024-09-25	175.0000	175.2000	174.9000	175.2000	+6.021%	3	1,428	-21.804%
2024-09-24	166.3000	166.3000	165.2500	165.2500	-4.120%	2	1,427	-17.095%
2024-09-23	175.8500	175.8500	172.2400	172.3500	+2.285%	19	1,427	-20.511%
2024-09-20	170.0000	170.0000	168.5000	168.5000	-0.178%	4	1,429	-18.694%
2024-09-19	162.1500	169.0000	161.6600	168.8000	+8.903%	10	1,430	-18.839%
2024-09-18	153.8100	155.0000	152.4000	155.0000	+2.867%	3	1,432	-11.613%
2024-09-17	154.0000	154.0000	150.6800	150.6800	+0.453%	3	1,432	-9.079%
2024-09-16	150.0000	150.0000	150.0000	150.0000	+3.591%	1	1,432	-8.667%
2024-09-13	144.5100	146.2900	144.5100	144.8000	+0.906%	18	1,432	-5.387%
2024-09-12	141.4500	143.5000	141.4500	143.5000	+5.904%	2	1,428	-4.530%
2024-09-11	131.2000	135.5000	128.0000	135.5000	+1.918%	5	1,428	+1.107%
2024-09-10	130.6000	132.9500	129.0000	132.9500	+0.857%	4	1,428	+3.046%
2024-09-09	132.1300	134.7000	131.8200	131.8200	-0.136%	8	1,425	+3.930%
2024-09-06	146.4000	146.4000	130.0400	132.0000	-6.217%	18	1,422	+3.788%
2024-09-04	140.7500	140.7500	140.7500	140.7500	+0.536%	1	1,423	-2.664%
2024-09-03	140.0000	140.0000	140.0000	140.0000	-2.323%	1	1,424	-2.143%