Dark

META20261218C520
META Dec 18 2026 520.00 Call (META261218C00520000)
option OPRA

EOD

Sep 17, 2026

170.00-3.233%(-5.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	170.0000	170.0000	170.0000	170.0000	-3.233%	1	1,010	0.000%
2026-09-16	172.8500	175.6800	168.0000	175.6800	+8.177%	6	1,010	-3.233%
2026-09-15	162.4000	162.4000	162.4000	162.4000	+0.970%	1	1,009	+4.680%
2026-09-14	150.1500	160.8400	150.1500	160.8400	+9.059%	8	1,009	+5.695%
2026-09-11	147.4800	147.4800	147.4800	147.4800	-1.746%	1	1,015	+15.270%
2026-09-09	144.5000	150.5600	142.8500	150.1000	+32.832%	13	1,015	+13.258%
2026-09-04	113.0000	113.0000	113.0000	113.0000	+0.552%	1	1,023	+50.442%
2026-09-03	117.4000	117.4000	112.3800	112.3800	+12.945%	2	1,023	+51.272%
2026-09-02	95.0000	100.2500	95.0000	99.5000	+13.910%	11	1,025	+70.854%
2026-09-01	77.8000	88.6200	77.8000	87.3500	+3.312%	6	1,023	+94.619%
2026-08-31	84.5000	84.5500	80.1000	84.5500	-0.588%	34	1,026	+101.064%
2026-08-28	88.5500	94.9900	85.0500	85.0500	+0.687%	11	1,017	+99.882%
2026-08-27	82.5000	90.0500	82.4900	84.4700	-6.508%	16	1,019	+101.255%
2026-08-26	97.7000	97.7000	81.0000	90.3500	+9.648%	10	1,015	+88.157%
2026-08-25	78.5000	82.4000	78.3500	82.4000	+10.902%	15	1,013	+106.311%
2026-08-24	71.0000	74.3000	71.0000	74.3000	+6.219%	2	1,017	+128.802%
2026-08-21	69.6000	71.3200	69.0000	69.9500	+2.868%	14	1,016	+143.031%
2026-08-20	67.1000	68.0000	65.1100	68.0000	-1.105%	6	1,011	+150.000%
2026-08-19	64.6500	68.7600	64.0000	68.7600	-4.500%	6	1,013	+147.237%
2026-08-18	68.7100	72.0000	68.7100	72.0000	-11.970%	8	1,009	+136.111%
2026-08-17	86.2000	86.2000	81.7900	81.7900	-22.840%	3	1,008	+107.849%
2026-08-14	108.0000	108.0000	106.0000	106.0000	+6.801%	31	1,007	+60.377%
2026-08-13	97.5000	99.3000	97.5000	99.2500	+3.385%	60	1,037	+71.285%
2026-08-12	96.0000	96.0000	96.0000	96.0000	-16.522%	1	1,007	+77.083%
2026-08-11	115.0000	115.0000	115.0000	115.0000	+3.158%	2	1,008	+47.826%
2026-08-10	111.4800	111.4800	111.4800	111.4800	+8.370%	1	1,010	+52.494%
2026-08-07	108.0000	108.0000	102.8700	102.8700	-2.159%	7	1,009	+65.257%
2026-08-05	105.1400	105.1400	105.1400	105.1400	+2.068%	1	1,015	+61.689%
2026-08-04	96.9100	103.0100	96.9100	103.0100	-0.473%	6	1,016	+65.033%
2026-08-03	105.5800	106.1000	103.5000	103.5000	+30.435%	202	1,013	+64.251%
2026-07-31	75.0000	79.3500	71.4900	79.3500	+21.201%	4	1,185	+114.241%
2026-07-30	62.3000	65.8500	62.2100	65.4700	-41.330%	47	1,185	+159.661%
2026-07-29	111.5900	111.5900	111.5900	111.5900	-8.906%	1	1,160	+52.343%
2026-07-23	124.5500	124.5500	122.5000	122.5000	-14.604%	4	1,159	+38.776%
2026-07-17	157.5000	157.5000	143.4500	143.4500	-22.589%	2	1,157	+18.508%
2026-07-15	168.5800	185.3100	168.5800	185.3100	+4.518%	5	1,158	-8.262%
2026-07-13	177.3000	177.3000	177.3000	177.3000	+1.844%	1	1,160	-4.117%
2026-07-10	184.2500	184.2500	174.0900	174.0900	+44.031%	15	1,161	-2.349%
2026-07-08	120.8700	120.8700	120.8700	120.8700	-11.321%	2	1,175	+40.647%
2026-07-07	121.8500	136.3000	120.9500	136.3000	+2.946%	16	1,173	+24.725%
2026-07-01	119.8000	132.4000	119.8000	132.4000	+50.352%	16	1,174	+28.399%
2026-06-30	88.0600	88.0600	88.0600	88.0600	+8.716%	2	1,173	+93.050%
2026-06-26	76.8400	81.0100	76.8400	81.0000	+2.532%	6	1,171	+109.877%
2026-06-25	80.0000	85.0000	77.5000	79.0000	-11.425%	46	1,173	+115.190%
2026-06-23	90.0000	90.0000	89.1900	89.1900	-2.928%	5	1,147	+90.604%
2026-06-22	91.8800	91.8800	91.8800	91.8800	-8.849%	1	1,150	+85.024%
2026-06-18	100.5000	100.8000	92.9500	100.8000	+5.000%	12	1,140	+68.651%
2026-06-17	102.9000	102.9000	95.5000	96.0000	-15.142%	4	1,140	+77.083%
2026-06-16	113.1300	113.1300	113.1300	113.1300	-2.306%	2	1,140	+50.270%
2026-06-15	104.3000	115.8000	104.3000	115.8000	+18.587%	217	1,142	+46.805%
2026-06-12	93.7600	97.6500	93.6900	97.6500	+2.789%	7	1,334	+74.091%
2026-06-11	89.1900	95.0300	89.0000	95.0000	-3.934%	14	1,329	+78.947%
2026-06-10	98.8900	98.8900	98.8900	98.8900	-6.354%	1	1,327	+71.908%
2026-06-08	105.6000	105.6000	105.6000	105.6000	-29.246%	1	1,326	+60.985%
2026-06-04	149.2500	149.2500	149.2500	149.2500	+24.906%	1	1,325	+13.903%
2026-06-02	123.6400	126.7300	119.4900	119.4900	-21.902%	20	1,325	+42.271%
2026-05-28	153.5500	153.5500	153.0000	153.0000	+19.457%	2	1,327	+11.111%
2026-05-27	128.0800	128.0800	128.0800	128.0800	+3.000%	1	1,327	+32.730%
2026-05-22	124.3500	124.3500	124.3500	124.3500	-0.520%	1	1,327	+36.711%
2026-05-21	125.0000	125.0000	125.0000	125.0000	+0.806%	1	1,326	+36.000%
2026-05-20	120.0000	124.0000	120.0000	124.0000	-5.918%	6	1,326	+37.097%
2026-05-15	131.8000	131.8000	131.8000	131.8000	-2.731%	10	1,327	+28.983%
2026-05-14	135.5000	135.5000	135.5000	135.5000	-0.324%	1	1,317	+25.461%
2026-05-13	125.7000	135.9400	125.7000	135.9400	+10.926%	6	1,324	+25.055%
2026-05-11	122.5500	122.5500	122.5500	122.5500	-5.520%	1	1,324	+38.719%
2026-05-08	129.7100	129.7100	129.7100	129.7100	-1.906%	1	1,325	+31.062%
2026-05-01	132.2300	132.2300	132.2300	132.2300	+3.152%	1	1,327	+28.564%
2026-04-30	128.1700	128.1900	128.1700	128.1900	-30.501%	2	1,327	+32.616%
2026-04-29	185.0500	186.5700	184.4500	184.4500	-0.662%	4	1,326	-7.834%
2026-04-28	189.4000	189.4000	185.6800	185.6800	-4.289%	6	1,324	-8.445%
2026-04-27	191.0000	194.0000	191.0000	194.0000	+6.875%	2	1,324	-12.371%
2026-04-23	181.5200	181.5200	181.5200	181.5200	-3.272%	1	1,326	-6.346%
2026-04-22	187.6600	187.6600	187.6600	187.6600	+0.514%	1	1,326	-9.411%
2026-04-21	186.7000	186.7000	186.7000	186.7000	-2.507%	1	1,327	-8.945%
2026-04-20	196.2000	196.2000	191.5000	191.5000	-4.726%	51	1,327	-11.227%
2026-04-17	201.0000	201.0000	201.0000	201.0000	+5.673%	9	1,278	-15.423%
2026-04-16	188.4300	190.2100	188.4300	190.2100	-1.954%	2	1,287	-10.625%
2026-04-15	188.9500	194.0000	188.9500	194.0000	+6.811%	7	1,289	-12.371%
2026-04-14	181.6300	181.6300	181.6300	181.6300	+19.055%	1	1,296	-6.403%
2026-04-10	159.3500	159.5500	152.5600	152.5600	-3.075%	184	1,142	+11.432%
2026-04-09	153.3300	157.5400	153.3300	157.4000	+44.007%	9	1,142	+8.005%
2026-04-07	107.5000	109.3000	107.5000	109.3000	+0.303%	16	1,142	+55.535%
2026-04-02	108.9700	108.9700	108.9700	108.9700	-12.241%	1	1,157	+56.006%
2026-04-01	124.1700	124.1700	124.1700	124.1700	+10.452%	1	1,157	+36.909%
2026-03-31	102.3100	112.4200	102.3100	112.4200	+24.981%	3	1,158	+51.219%
2026-03-30	88.0000	90.7000	86.9500	89.9500	+7.211%	25	1,155	+88.994%
2026-03-27	87.8200	87.8200	80.7500	83.9000	-15.440%	430	1,160	+102.622%
2026-03-26	99.2200	99.2200	99.2200	99.2200	-25.060%	2	775	+71.336%
2026-03-25	132.2900	132.4500	131.5000	132.4000	-2.847%	12	777	+28.399%
2026-03-23	135.6700	136.2800	135.6700	136.2800	+4.509%	2	779	+24.743%
2026-03-20	130.6200	130.6200	130.4000	130.4000	-6.086%	20	779	+30.368%
2026-03-19	138.8500	138.8500	138.8500	138.8500	-10.748%	1	769	+22.434%
2026-03-16	160.5000	160.5000	155.3900	155.5700	+7.460%	4	768	+9.276%
2026-03-13	151.2900	151.5000	144.7700	144.7700	-22.695%	3	769	+17.428%
2026-03-05	187.2700	187.2700	187.2700	187.2700	+4.679%	10	768	-9.222%
2026-03-02	178.9000	178.9000	178.9000	178.9000	+2.188%	5	778	-4.975%
2026-02-23	175.0700	175.0700	175.0700	175.0700	-4.438%	1	778	-2.896%
2026-02-20	183.1500	183.2000	183.1500	183.2000	+9.602%	6	777	-7.205%
2026-02-18	167.1500	167.1500	167.1500	167.1500	-9.355%	1	778	+1.705%
2026-02-06	182.5500	186.3500	182.5500	184.4000	-5.027%	4	777	-7.809%
2026-02-04	194.1600	194.1600	194.1600	194.1600	-13.553%	1	775	-12.443%
2026-02-03	224.6000	224.6000	224.6000	224.6000	-2.411%	2	776	-24.310%
2026-01-30	230.1500	230.1500	230.1500	230.1500	-8.014%	1	778	-26.135%
2026-01-29	250.0000	250.2000	234.0000	250.2000	+29.799%	8	779	-32.054%
2026-01-28	192.7600	192.7600	192.7600	192.7600	-1.868%	1	784	-11.807%
2026-01-27	196.4300	196.4300	196.4300	196.4300	-1.430%	1	785	-13.455%
2026-01-26	199.2800	199.2800	199.2800	199.2800	+12.721%	1	786	-14.693%
2026-01-22	176.7900	176.7900	176.7900	176.7900	+25.561%	1	787	-3.841%
2026-01-20	140.8000	140.8000	140.8000	140.8000	-8.244%	2	788	+20.739%
2026-01-15	153.5500	153.5500	153.4500	153.4500	-2.336%	2	788	+10.785%
2026-01-13	158.7500	158.7500	157.1200	157.1200	-9.179%	3	788	+8.198%
2026-01-12	177.5300	177.5300	173.0000	173.0000	+0.017%	2	788	-1.734%
2026-01-08	170.9600	172.9700	170.9600	172.9700	-4.731%	2	787	-1.717%
2026-01-07	175.8400	181.5600	175.8400	181.5600	-3.528%	9	787	-6.367%
2026-01-02	188.2000	188.2000	188.2000	188.2000	-2.193%	1	786	-9.671%
2025-12-30	194.0500	196.6500	192.4200	192.4200	+1.434%	4	786	-11.652%
2025-12-22	197.0000	197.0000	189.7000	189.7000	-3.549%	2	785	-10.385%
2025-12-19	196.6800	196.6800	196.6800	196.6800	+2.065%	1	784	-13.565%
2025-12-18	192.7000	192.7000	192.7000	192.7000	+0.890%	1	785	-11.780%
2025-12-17	188.8000	191.0000	188.8000	191.0000	+4.172%	3	786	-10.995%
2025-12-16	183.3500	183.3500	183.3500	183.3500	+0.219%	1	787	-7.281%
2025-12-15	182.9500	182.9500	182.9500	182.9500	+4.067%	2	787	-7.078%
2025-12-12	178.0000	178.0000	175.8000	175.8000	-3.934%	7	788	-3.299%
2025-12-10	183.0000	183.0000	183.0000	183.0000	-3.221%	2	781	-7.104%
2025-12-09	190.0000	190.0000	188.9300	189.0900	-7.923%	3	779	-10.096%
2025-12-05	200.8500	205.3600	200.8500	205.3600	+4.722%	7	780	-17.219%
2025-12-04	200.0000	200.1500	196.1000	196.1000	+9.553%	18	787	-13.310%
2025-12-02	179.0800	179.0800	179.0000	179.0000	-0.671%	2	805	-5.028%
2025-12-01	180.2100	180.2100	180.2100	180.2100	-0.875%	2	803	-5.666%
2025-11-28	181.8000	181.8000	181.8000	181.8000	+4.363%	1	801	-6.491%
2025-11-26	173.5000	176.5000	173.5000	174.2000	-0.457%	8	805	-2.411%
2025-11-25	172.5000	175.0000	172.5000	175.0000	+24.555%	2	805	-2.857%
2025-11-20	152.0000	152.0000	138.8100	140.5000	-3.642%	5	805	+20.996%
2025-11-19	145.8100	145.8100	145.8100	145.8100	-1.126%	1	805	+16.590%
2025-11-17	155.0000	157.6000	147.4700	147.4700	-5.164%	4	805	+15.278%
2025-11-13	157.8400	157.8400	154.1500	155.5000	-3.055%	7	804	+9.325%
2025-11-12	159.8500	162.1500	159.8500	160.4000	-5.179%	4	802	+5.985%
2025-11-11	169.1600	169.1600	169.1600	169.1600	-3.744%	1	799	+0.497%
2025-11-10	176.9300	176.9300	173.7000	175.7400	+9.155%	12	799	-3.266%
2025-11-07	153.7600	161.0000	153.7600	161.0000	-11.979%	2	791	+5.590%
2025-11-05	173.3000	182.9100	173.3000	182.9100	+5.424%	4	791	-7.058%
2025-11-04	179.9200	182.9800	173.5000	173.5000	-5.191%	8	790	-2.017%
2025-11-03	195.3300	197.3500	183.0000	183.0000	-4.188%	23	776	-7.104%
2025-10-31	200.8400	200.8400	190.1500	191.0000	-7.430%	26	776	-10.995%
2025-10-30	198.0500	215.8500	197.8600	206.3300	-24.532%	22	770	-17.608%
2025-10-29	273.4000	273.4000	273.4000	273.4000	-0.528%	1	762	-37.820%
2025-10-27	271.2500	274.8500	271.2500	274.8500	+6.058%	2	763	-38.148%
2025-10-24	259.1500	259.1500	259.1500	259.1500	-0.838%	1	763	-34.401%
2025-10-21	261.3400	261.3400	261.3400	261.3400	+7.129%	1	763	-34.951%
2025-10-16	250.5000	250.5000	243.9500	243.9500	+0.474%	2	762	-30.314%
2025-10-10	247.7000	247.7000	242.8000	242.8000	-1.673%	2	764	-29.984%
2025-10-08	246.9300	246.9300	246.9300	246.9300	+3.861%	3	765	-31.155%
2025-10-06	235.9500	237.7500	235.9500	237.7500	-7.147%	2	768	-28.496%
2025-10-02	256.8000	256.8000	256.0500	256.0500	+3.258%	2	766	-33.607%
2025-10-01	247.9700	247.9700	247.9700	247.9700	-9.135%	1	765	-31.443%
2025-09-29	272.9000	272.9000	272.9000	272.9000	+0.475%	5	766	-37.706%
2025-09-26	271.6100	271.6100	271.6100	271.6100	-4.868%	1	766	-37.410%
2025-09-24	284.2000	285.5100	284.2000	285.5100	+1.732%	2	765	-40.457%
2025-09-23	280.6500	280.6500	280.6500	280.6500	-7.529%	2	764	-39.426%
2025-09-22	303.5000	303.5000	303.5000	303.5000	-0.817%	2	762	-43.987%
2025-09-18	306.0000	306.0000	306.0000	306.0000	+8.819%	5	763	-44.444%
2025-09-10	281.2000	281.2000	281.2000	281.2000	+2.512%	4	763	-39.545%
2025-09-04	274.6500	274.6500	274.1200	274.3100	+4.340%	5	763	-38.026%
2025-09-02	262.9000	262.9000	262.9000	262.9000	-5.939%	1	764	-35.337%
2025-08-28	279.5000	279.5000	279.5000	279.5000	+5.313%	4	764	-39.177%
2025-08-20	265.4000	265.4000	265.4000	265.4000	-14.082%	1	760	-35.946%
2025-08-13	308.9000	308.9000	308.9000	308.9000	-2.752%	1	761	-44.966%
2025-08-12	317.6400	317.6400	317.6400	317.6400	+5.919%	2	760	-46.480%
2025-08-06	301.1500	301.1500	299.8900	299.8900	-0.902%	4	758	-43.313%
2025-08-04	301.2200	302.6200	301.1700	302.6200	+20.869%	21	758	-43.824%
2025-07-28	250.3700	250.3700	250.3700	250.3700	+3.531%	1	760	-32.100%
2025-07-16	246.7600	246.7600	241.8300	241.8300	-2.527%	2	761	-29.703%
2025-07-15	248.1000	248.1000	248.1000	248.1000	-5.719%	5	761	-31.479%
2025-07-10	263.1500	263.1500	263.1500	263.1500	+0.091%	1	766	-35.398%
2025-07-01	262.6300	262.9100	262.6300	262.9100	-4.285%	2	767	-35.339%
2025-06-30	280.7500	280.7500	274.6800	274.6800	+1.903%	2	769	-38.110%
2025-06-27	269.5500	269.5500	269.5500	269.5500	+6.122%	1	769	-36.932%
2025-06-24	254.0000	254.0000	254.0000	254.0000	+8.700%	2	770	-33.071%
2025-06-20	234.7000	234.7000	233.6700	233.6700	-4.037%	4	772	-27.248%
2025-06-12	243.5000	243.5000	243.5000	243.5000	+4.934%	2	772	-30.185%
2025-06-04	229.8000	232.0500	229.8000	232.0500	+6.714%	2	775	-26.740%
2025-06-02	217.4500	217.4500	217.4500	217.4500	+13.285%	1	775	-21.821%
2025-05-23	191.9500	191.9500	191.9500	191.9500	-7.293%	2	773	-11.435%
2025-05-15	207.0500	207.0500	207.0500	207.0500	-3.306%	9	773	-17.894%
2025-05-14	214.1300	214.1300	214.1300	214.1300	-1.095%	1	764	-20.609%
2025-05-13	216.5000	216.5000	216.5000	216.5000	+34.941%	1	764	-21.478%
2025-05-06	160.4400	160.4400	160.4400	160.4400	-4.568%	1	763	+5.959%
2025-05-02	167.2300	168.1200	167.2300	168.1200	+10.970%	4	763	+1.118%
2025-05-01	152.5000	152.5000	151.5000	151.5000	+16.003%	2	763	+12.211%
2025-04-30	123.5100	130.6000	123.5100	130.6000	+14.361%	2	764	+30.168%
2025-04-24	114.2000	114.2000	114.2000	114.2000	+12.027%	1	763	+48.862%
2025-04-22	102.0600	102.0600	101.9400	101.9400	+8.332%	2	762	+66.765%
2025-04-21	93.9500	94.4300	93.9500	94.1000	-10.949%	9	761	+80.659%
2025-04-17	105.6700	105.6700	105.6700	105.6700	+3.690%	1	756	+60.878%
2025-04-16	104.6000	104.7000	101.9100	101.9100	-14.325%	3	756	+66.814%
2025-04-15	118.9500	118.9500	118.9500	118.9500	-12.117%	100	756	+42.917%
2025-04-11	133.4000	135.3500	133.4000	135.3500	-1.248%	12	761	+25.600%
2025-04-10	137.0600	137.0600	137.0600	137.0600	-15.821%	2	762	+24.033%
2025-04-09	117.0000	165.3500	116.3500	162.8200	+27.903%	28	764	+4.410%
2025-04-08	135.2000	135.2000	127.3000	127.3000	+12.855%	8	762	+33.543%
2025-04-07	110.9200	115.6800	110.7600	112.8000	-5.258%	81	764	+50.709%
2025-04-04	117.0200	119.0600	114.8000	119.0600	-11.315%	54	684	+42.785%
2025-04-03	138.6000	138.6000	133.8500	134.2500	-13.964%	21	673	+26.629%
2025-03-31	146.6000	156.0400	146.6000	156.0400	-4.970%	4	672	+8.946%
2025-03-18	163.9000	164.2000	163.9000	164.2000	-5.251%	75	671	+3.532%
2025-03-13	173.5000	173.5000	173.3000	173.3000	-6.274%	75	631	-1.904%
2025-03-11	184.8900	184.9000	184.8900	184.9000	+6.436%	3	631	-8.058%
2025-03-10	173.7200	173.7200	173.7200	173.7200	-18.057%	1	630	-2.141%
2025-03-04	202.0400	212.0000	202.0400	212.0000	-1.852%	2	630	-19.811%
2025-02-28	216.0000	216.0000	216.0000	216.0000	-3.312%	4	629	-21.296%
2025-02-25	216.8700	223.4000	216.8700	223.4000	-8.816%	51	631	-23.903%
2025-02-21	245.0000	245.0000	245.0000	245.0000	-10.009%	2	630	-30.612%
2025-02-18	272.2500	272.2500	272.2500	272.2500	-3.097%	1	629	-37.557%
2025-02-13	280.9500	280.9500	280.9500	280.9500	+3.328%	1	630	-39.491%
2025-02-12	271.9000	271.9000	271.9000	271.9000	+0.480%	1	630	-37.477%
2025-02-11	273.9000	273.9000	270.6000	270.6000	-1.093%	5	630	-37.177%
2025-02-10	273.5900	273.5900	273.5900	273.5900	+0.088%	1	631	-37.863%
2025-02-07	273.3500	273.3500	273.3500	273.3500	-0.600%	2	631	-37.809%
2025-02-06	275.0000	275.0000	275.0000	275.0000	+7.422%	1	631	-38.182%
2025-01-31	261.0000	261.0000	256.0000	256.0000	+6.667%	4	631	-33.594%
2025-01-30	240.0000	240.0000	240.0000	240.0000	+0.832%	1	630	-29.167%
2025-01-28	238.0200	238.0200	238.0200	238.0200	+5.543%	1	630	-28.577%
2025-01-27	225.5200	225.5200	225.5200	225.5200	+10.549%	1	631	-24.619%
2025-01-22	204.0000	204.0000	204.0000	204.0000	+6.806%	4	632	-16.667%
2025-01-16	190.9500	191.0000	190.9500	191.0000	-1.880%	2	632	-10.995%
2025-01-15	194.6600	194.6600	194.6600	194.6600	-1.263%	4	632	-12.668%
2025-01-07	197.1500	197.1500	197.1500	197.1500	-1.671%	1	632	-13.771%
2025-01-06	200.5000	200.5000	200.5000	200.5000	+8.873%	1	632	-15.212%
2025-01-03	184.1600	184.1600	184.1600	184.1600	+0.409%	2	633	-7.689%
2024-12-26	183.4100	183.4100	183.4100	183.4100	-0.337%	1	632	-7.311%
2024-12-23	184.0300	184.0300	184.0300	184.0300	-3.624%	1	633	-7.624%
2024-12-19	190.9500	190.9500	190.9500	190.9500	-9.352%	2	632	-10.971%
2024-12-12	206.9000	210.6500	206.9000	210.6500	+6.100%	3	634	-19.297%
2024-12-10	198.5400	198.5400	198.5400	198.5400	-3.293%	1	636	-14.375%
2024-12-06	205.3000	205.3000	205.3000	205.3000	+4.367%	10	636	-17.194%
2024-12-05	196.7100	196.7100	196.7100	196.7100	+1.397%	1	636	-13.578%
2024-12-04	194.5000	194.5000	194.0000	194.0000	+2.918%	5	635	-12.371%
2024-12-03	186.2200	188.5000	186.2200	188.5000	+15.609%	2	631	-9.814%
2024-11-26	162.2800	163.0500	162.2800	163.0500	+6.256%	18	633	+4.262%
2024-11-22	154.1800	154.1800	152.1200	153.4500	-1.318%	12	627	+10.785%
2024-11-21	153.4500	155.5000	152.0000	155.5000	+0.387%	6	624	+9.325%
2024-11-20	154.9000	154.9000	154.9000	154.9000	+1.928%	3	624	+9.748%
2024-11-19	151.9700	151.9700	151.9700	151.9700	+3.024%	10	621	+11.864%
2024-11-18	147.5100	147.5100	147.5100	147.5100	-1.660%	1	621	+15.246%
2024-11-15	150.0000	150.0000	150.0000	150.0000	-9.932%	2	621	+13.333%
2024-11-14	166.5400	166.5400	166.5400	166.5400	-4.397%	1	620	+2.078%
2024-11-12	181.5000	181.5000	174.0000	174.2000	+1.794%	4	619	-2.411%
2024-11-11	169.0000	171.1300	169.0000	171.1300	-0.390%	2	617	-0.660%
2024-11-08	171.8000	171.8000	171.8000	171.8000	-2.264%	4	616	-1.048%
2024-11-07	175.7800	175.7800	175.7800	175.7800	+14.889%	2	616	-3.288%
2024-11-06	153.4200	153.4200	153.0000	153.0000	-2.919%	2	616	+11.111%
2024-11-04	157.6000	157.6000	157.6000	157.6000	-2.324%	2	616	+7.868%
2024-11-01	161.3500	161.3500	161.3500	161.3500	-11.346%	2	614	+5.361%
2024-10-30	182.0000	182.0000	182.0000	182.0000	-0.219%	1	614	-6.593%
2024-10-29	182.4000	182.4000	182.4000	182.4000	+7.263%	1	615	-6.798%
2024-10-28	170.0500	170.0500	170.0500	170.0500	+5.385%	1	616	-0.029%
2024-10-24	161.3600	161.3600	161.3600	161.3600	+0.705%	5	616	+5.354%
2024-10-23	162.3500	162.4300	160.2300	160.2300	-6.375%	8	616	+6.097%
2024-10-22	171.1400	171.1400	171.1400	171.1400	-7.746%	1	617	-0.666%
2024-10-14	184.6000	185.5100	184.6000	185.5100	+2.407%	6	617	-8.361%
2024-10-11	181.1500	181.1500	181.1500	181.1500	+0.360%	2	622	-6.155%
2024-10-10	180.5000	180.5000	180.5000	180.5000	-0.276%	1	621	-5.817%
2024-10-07	181.0000	181.0000	181.0000	181.0000	+0.988%	1	622	-6.077%
2024-10-04	179.0100	179.3200	179.0100	179.2300	+1.899%	32	622	-5.150%
2024-10-03	174.9200	176.0400	174.8900	175.8900	+2.262%	8	622	-3.349%
2024-10-02	172.0000	172.0000	172.0000	172.0000	+4.407%	1	622	-1.163%
2024-09-26	164.7400	164.7400	164.7400	164.7400	-0.938%	1	622	+3.193%
2024-09-25	166.3000	166.3000	166.3000	166.3000	+3.260%	1	622	+2.225%
2024-09-24	155.5500	161.0500	155.5500	161.0500	-0.770%	10	623	+5.557%
2024-09-23	163.7400	163.7400	162.3000	162.3000	+2.397%	4	618	+4.744%
2024-09-19	153.6000	158.7000	153.6000	158.5000	+7.823%	32	622	+7.256%
2024-09-18	146.2500	147.0000	146.2500	147.0000	+3.799%	3	631	+15.646%
2024-09-17	141.6200	141.6200	141.6200	141.6200	+3.523%	1	634	+20.040%
2024-09-13	134.6700	136.8000	134.6700	136.8000	+0.037%	6	635	+24.269%
2024-09-12	132.5000	136.7500	132.5000	136.7500	+6.049%	5	635	+24.314%
2024-09-11	124.2000	128.9500	124.2000	128.9500	+3.992%	3	638	+31.834%
2024-09-10	129.5000	129.5000	124.0000	124.0000	+0.600%	2	638	+37.097%
2024-09-09	127.3500	127.3500	123.2600	123.2600	+0.900%	9	638	+37.920%
2024-09-06	130.5300	130.5300	122.0000	122.1600	-9.845%	66	644	+39.162%
2024-09-05	133.5000	135.5000	133.5000	135.5000	+2.729%	4	642	+25.461%
2024-09-04	125.9500	132.2000	125.9500	131.9000	+0.749%	29	642	+28.886%
2024-09-03	130.9200	130.9200	130.9200	130.9200	-2.495%	1	632	+29.850%
2024-08-30	138.0000	138.0000	133.0000	134.2700	+0.389%	30	631	+26.611%
2024-08-29	134.6000	134.6000	133.7500	133.7500	-1.292%	3	631	+27.103%
2024-08-28	132.0000	135.5000	132.0000	135.5000	-0.950%	12	630	+25.461%
2024-08-27	136.8300	139.6500	136.8000	136.8000	-0.292%	5	628	+24.269%
2024-08-26	142.5000	142.5000	136.3700	137.2000	-9.737%	24	626	+23.907%
2024-08-22	155.4000	155.4000	152.0000	152.0000	+3.135%	19	608	+11.842%
2024-08-21	147.3800	147.3800	147.3800	147.3800	+2.775%	1	625	+15.348%
2024-08-20	143.8700	144.2500	143.4000	143.4000	+0.385%	6	625	+18.550%
2024-08-19	143.2000	143.2000	142.8500	142.8500	-2.191%	7	623	+19.006%
2024-08-16	146.8000	147.0400	143.7500	146.0500	-3.527%	16	617	+16.398%
2024-08-15	151.3900	151.3900	151.3900	151.3900	+6.239%	2	615	+12.293%
2024-08-14	148.5000	148.5000	142.5000	142.5000	-0.676%	2	613	+19.298%
2024-08-13	141.7500	143.4700	141.7500	143.4700	+6.274%	6	615	+18.492%
2024-08-12	137.5200	137.5300	135.0000	135.0000	-3.503%	13	614	+25.926%
2024-08-09	136.5300	139.9000	136.5300	139.9000	+5.529%	44	612	+21.515%
2024-08-08	132.5700	132.5700	132.5700	132.5700	+2.775%	2	610	+28.234%
2024-08-06	129.6300	129.6400	128.9900	128.9900	+11.160%	9	608	+31.793%
2024-08-05	116.0400	116.0400	116.0400	116.0400	-3.821%	1	602	+46.501%
2024-08-02	120.6500	122.9500	120.6500	120.6500	-2.936%	3	602	+40.903%
2024-08-01	140.0000	140.0000	124.3000	124.3000	+11.982%	16	603	+36.766%
2024-07-31	111.4000	111.4000	111.0000	111.0000	+4.569%	3	608	+53.153%
2024-07-30	107.6000	107.6000	105.0000	106.1500	+10.412%	51	605	+60.151%
2024-07-25	100.1700	100.1700	96.1400	96.1400	-9.387%	13	590	+76.825%
2024-07-24	112.4900	112.4900	105.8600	106.1000	-11.686%	13	584	+60.226%
2024-07-22	122.4100	122.4100	120.1400	120.1400	+1.043%	3	583	+41.502%
2024-07-19	118.9000	118.9000	118.9000	118.9000	+2.944%	2	582	+42.977%
2024-07-18	108.9300	115.5000	108.9300	115.5000	+9.427%	16	582	+47.186%
2024-07-17	113.5000	113.5000	105.5500	105.5500	-12.877%	23	570	+61.061%
2024-07-16	127.0000	127.0000	120.2000	121.1500	-7.519%	16	566	+40.322%
2024-07-15	127.0000	131.0000	127.0000	131.0000	-1.132%	16	564	+29.771%
2024-07-12	130.9500	133.0400	128.7000	132.5000	-4.649%	41	563	+28.302%
2024-07-11	150.5500	150.5500	138.2500	138.9600	-10.849%	21	554	+22.337%
2024-07-10	152.0000	155.8700	151.1000	155.8700	+2.479%	19	552	+9.065%
2024-07-09	152.1000	152.1000	152.1000	152.1000	+1.535%	2	557	+11.769%
2024-07-08	152.0500	153.1700	149.8000	149.8000	-0.067%	27	557	+13.485%
2024-07-05	138.7000	154.5000	138.7000	149.9000	+10.791%	29	564	+13.409%
2024-07-03	135.3000	135.3000	135.3000	135.3000	-0.096%	3	580	+25.647%
2024-07-02	133.0000	135.4300	133.0000	135.4300	+2.057%	2	580	+25.526%
2024-07-01	131.0000	132.7000	127.7700	132.7000	-4.567%	17	579	+28.109%
2024-06-28	140.0000	140.0000	138.0000	139.0500	-2.626%	8	570	+22.258%
2024-06-27	142.9300	142.9300	142.8000	142.8000	+2.845%	2	572	+19.048%
2024-06-26	139.6800	139.7500	138.8500	138.8500	+1.439%	19	570	+22.434%
2024-06-25	134.0000	136.9200	134.0000	136.8800	+4.889%	7	555	+24.196%
2024-06-24	131.5000	134.5000	130.5000	130.5000	+0.369%	16	550	+30.268%
2024-06-21	130.0200	130.0200	128.0000	130.0200	-2.241%	25	549	+30.749%
2024-06-20	132.4100	133.6500	132.4100	133.0000	+2.308%	14	549	+27.820%
2024-06-18	132.7000	132.8500	130.0000	130.0000	-5.123%	3	544	+30.769%
2024-06-17	138.8000	138.8000	136.2000	137.0200	+2.177%	3	544	+24.069%
2024-06-14	134.1000	134.1000	134.1000	134.1000	+5.591%	2	544	+26.771%
2024-06-05	127.0000	127.0000	127.0000	127.0000	+14.106%	10	544	+33.858%
2024-05-23	111.3000	111.3000	111.3000	111.3000	+2.213%	1	554	+52.740%
2024-05-22	108.8900	108.8900	108.8900	108.8900	+1.766%	1	554	+56.121%
2024-05-21	107.0000	107.0000	107.0000	107.0000	-3.690%	1	555	+58.879%
2024-05-17	111.1000	111.1000	111.1000	111.1000	-3.726%	2	555	+53.015%
2024-05-16	115.4000	115.4000	115.4000	115.4000	-2.657%	1	555	+47.314%
2024-05-15	118.5500	118.5500	118.5500	118.5500	+4.220%	1	555	+43.399%
2024-05-14	106.5000	113.7500	106.5000	113.7500	+3.834%	2	555	+49.451%
2024-05-13	114.6200	114.6200	109.5500	109.5500	-5.152%	2	556	+55.180%
2024-05-08	112.1000	115.5000	112.1000	115.5000	+8.359%	3	556	+47.186%
2024-05-06	106.5900	106.5900	106.5900	106.5900	+8.235%	1	556	+59.490%
2024-05-01	98.4800	98.4800	98.4800	98.4800	+6.904%	1	556	+72.624%
2024-04-30	93.0000	93.0000	92.1200	92.1200	+1.231%	12	557	+84.542%
2024-04-29	95.0000	95.0000	91.0000	91.0000	-8.635%	10	547	+86.813%
2024-04-26	97.0000	99.6000	96.6000	99.6000	+3.405%	8	539	+70.683%
2024-04-25	90.0000	100.0000	90.0000	96.3200	-33.273%	18	537	+76.495%
2024-04-24	144.3500	144.3500	144.3500	144.3500	+14.791%	2	535	+17.769%
2024-04-22	127.5000	127.5000	125.7500	125.7500	+2.219%	52	535	+35.189%
2024-04-19	133.4000	133.4000	123.0000	123.0200	-7.850%	5,014	483	+38.189%
2024-04-17	132.0000	133.5000	130.5000	133.5000	-3.957%	23	5,040	+27.341%
2024-04-16	139.0000	139.0000	139.0000	139.0000	+1.601%	1	5,038	+22.302%
2024-04-15	149.0000	149.0000	136.8100	136.8100	-4.993%	4	5,037	+24.260%
2024-04-12	147.2500	147.5000	143.7900	144.0000	-5.821%	28	5,037	+18.056%
2024-04-11	153.0000	153.0000	149.8000	152.9000	-0.033%	12	38	+11.184%
2024-04-10	150.0000	152.9500	150.0000	152.9500	+3.906%	9	35	+11.147%
2024-04-09	145.0000	147.3000	145.0000	147.2000	-1.762%	16	30	+15.489%
2024-04-08	156.6900	156.7100	149.6800	149.8400	-3.825%	16	16	+13.454%
2024-04-05	154.2500	155.8000	153.8700	155.8000	0.000%	12	5	+9.114%