Dark

META20261218C540
META Dec 18 2026 540.00 Call (META261218C00540000)
option OPRA

EOD

Sep 16, 2026

151.99+7.300%(+10.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	151.9900	151.9900	151.9900	151.9900	+7.300%	1	597	0.000%
2026-09-15	141.6500	141.6500	141.6500	141.6500	-0.868%	1	598	+7.300%
2026-09-14	138.5000	142.8900	131.7000	142.8900	+12.512%	9	599	+6.369%
2026-09-11	131.4000	131.4000	127.0000	127.0000	+1.559%	9	601	+19.677%
2026-09-10	127.0000	129.1000	125.0500	125.0500	-5.658%	6	603	+21.543%
2026-09-09	122.3000	135.0000	122.3000	132.5500	+31.759%	10	608	+14.666%
2026-09-08	104.4500	104.4500	100.6000	100.6000	+6.129%	8	613	+51.083%
2026-09-04	92.7300	97.9000	92.7300	94.7900	-2.278%	3	618	+60.344%
2026-09-03	93.5000	104.8000	93.5000	97.0000	+12.399%	52	618	+56.691%
2026-09-02	82.0000	88.4200	82.0000	86.3000	+14.093%	11	666	+76.118%
2026-09-01	61.0000	75.6400	61.0000	75.6400	+11.235%	14	674	+100.939%
2026-08-31	70.6500	70.6500	68.0000	68.0000	-7.104%	4	674	+123.515%
2026-08-28	78.7000	79.5000	71.6000	73.2000	+5.324%	12	671	+107.637%
2026-08-27	72.0500	80.8000	68.9400	69.5000	-9.740%	22	670	+118.691%
2026-08-26	85.0000	85.0000	67.1300	77.0000	+17.827%	17	669	+97.390%
2026-08-25	68.0000	68.0000	65.3500	65.3500	-0.229%	2	672	+132.578%
2026-08-24	58.8800	65.6300	57.0000	65.5000	+11.017%	18	673	+132.046%
2026-08-21	57.0000	61.0000	57.0000	59.0000	+3.057%	53	677	+157.610%
2026-08-20	56.8400	58.7000	54.0000	57.2500	+0.439%	72	683	+165.485%
2026-08-19	54.8000	61.5000	52.8100	57.0000	+1.154%	36	641	+166.649%
2026-08-18	60.4000	62.0000	56.2000	56.3500	-20.014%	92	628	+169.725%
2026-08-17	77.3500	77.6000	68.6200	70.4500	-18.081%	11	567	+115.742%
2026-08-14	90.5400	90.5400	86.0000	86.0000	-0.325%	3	568	+76.733%
2026-08-13	85.2500	86.2800	85.2500	86.2800	+10.290%	2	569	+76.159%
2026-08-12	85.1400	85.1400	78.2300	78.2300	-23.304%	8	568	+94.286%
2026-08-11	95.0000	104.0000	95.0000	102.0000	+14.030%	8	571	+49.010%
2026-08-10	94.5000	97.3400	89.4500	89.4500	-0.390%	4	574	+69.916%
2026-08-07	90.5500	90.8000	88.6500	89.8000	-1.319%	8	572	+69.254%
2026-08-06	90.0000	93.0000	90.0000	91.0000	+5.275%	6	575	+67.022%
2026-08-05	86.4400	86.4400	86.4400	86.4400	-2.876%	1	573	+75.833%
2026-08-04	85.8700	90.5500	85.5300	89.0000	-3.481%	18	574	+70.775%
2026-08-03	72.0000	94.0000	72.0000	92.2100	+35.603%	65	585	+64.830%
2026-07-31	62.0000	68.0000	60.0000	68.0000	+18.467%	41	604	+123.515%
2026-07-30	55.3700	58.4000	52.9200	57.4000	-43.039%	264	604	+164.791%
2026-07-29	92.5400	100.7700	92.4000	100.7700	+3.269%	28	512	+50.829%
2026-07-28	97.8600	97.8600	97.5800	97.5800	-11.484%	21	501	+55.759%
2026-07-23	105.4500	110.2400	105.4500	110.2400	-22.909%	2	482	+37.872%
2026-07-17	139.9100	143.0000	132.0000	143.0000	-13.202%	5	481	+6.287%
2026-07-16	164.7500	164.7500	164.7500	164.7500	-3.344%	1	481	-7.745%
2026-07-15	160.5000	177.0000	160.5000	170.4500	+12.234%	3	480	-10.830%
2026-07-14	154.7900	155.8500	151.8700	151.8700	-0.965%	14	480	+0.079%
2026-07-13	153.3500	153.3500	153.3500	153.3500	-3.553%	1	480	-0.887%
2026-07-10	162.0500	164.6400	159.0000	159.0000	+35.666%	34	480	-4.409%
2026-07-09	117.0400	117.2000	117.0400	117.2000	+9.543%	12	488	+29.684%
2026-07-08	106.9900	106.9900	106.9900	106.9900	-1.137%	1	480	+42.060%
2026-07-07	116.3000	116.3000	107.6700	108.2200	+8.491%	26	481	+40.445%
2026-07-06	98.1500	99.7500	98.1500	99.7500	+5.634%	3	481	+52.371%
2026-07-02	98.4000	98.4000	93.8300	94.4300	-17.079%	3	480	+60.955%
2026-07-01	105.0000	122.5000	105.0000	113.8800	+42.261%	8	480	+33.465%
2026-06-29	80.0500	80.0500	80.0500	80.0500	+9.209%	1	479	+89.869%
2026-06-26	67.2800	73.7600	66.4500	73.3000	+8.272%	58	479	+107.353%
2026-06-25	71.0000	73.1500	67.3500	67.7000	-10.117%	25	471	+124.505%
2026-06-24	74.6300	75.3200	74.6300	75.3200	-4.935%	2	459	+101.792%
2026-06-23	80.3100	83.6000	79.2300	79.2300	-0.340%	4	457	+91.834%
2026-06-22	86.7500	86.7500	78.2500	79.5000	-3.519%	5	455	+91.182%
2026-06-18	82.4000	82.4000	82.4000	82.4000	-3.795%	1	452	+84.454%
2026-06-17	96.4500	98.3500	85.6500	85.6500	-16.194%	6	452	+77.455%
2026-06-16	102.2000	102.2000	102.2000	102.2000	+1.008%	1	452	+48.718%
2026-06-15	100.6500	101.9200	100.6500	101.1800	+18.160%	14	452	+50.217%
2026-06-12	80.0000	85.6300	80.0000	85.6300	+7.373%	3	452	+77.496%
2026-06-11	79.6300	79.7500	79.6300	79.7500	-7.504%	3	451	+90.583%
2026-06-10	88.8500	89.3000	86.2200	86.2200	-14.252%	5	449	+76.282%
2026-06-09	100.5500	100.5500	100.5500	100.5500	-1.470%	1	445	+51.159%
2026-06-05	112.9000	112.9000	100.8000	102.0500	-21.258%	12	444	+48.937%
2026-06-04	136.6600	136.6600	127.7000	129.6000	+10.580%	12	445	+17.276%
2026-06-03	115.0000	117.2000	115.0000	117.2000	+10.566%	22	445	+29.684%
2026-06-02	110.0000	112.2800	106.0000	106.0000	-4.263%	5	441	+43.387%
2026-06-01	110.7200	110.7200	110.7200	110.7200	-15.693%	1	441	+37.274%
2026-05-29	131.3300	131.3300	131.3300	131.3300	+13.706%	1	442	+15.731%
2026-05-27	113.0000	115.5000	113.0000	115.5000	+2.330%	6	441	+31.593%
2026-05-21	105.0300	112.8700	105.0300	112.8700	-7.332%	6	438	+34.659%
2026-05-15	121.8000	121.8000	121.8000	121.8000	+0.769%	1	434	+24.787%
2026-05-13	120.8700	120.8700	120.8700	120.8700	+13.482%	25	434	+25.747%
2026-05-12	103.7000	106.5100	103.7000	106.5100	-4.002%	2	434	+42.700%
2026-05-11	110.9500	110.9500	110.9500	110.9500	-7.116%	1	434	+36.990%
2026-05-08	119.4500	119.4500	119.4500	119.4500	-1.419%	2	435	+27.242%
2026-05-07	121.1700	121.1700	121.1700	121.1700	+1.482%	1	435	+25.435%
2026-05-06	112.2700	119.4000	112.2700	119.4000	+6.077%	10	435	+27.295%
2026-05-05	112.5600	112.5600	112.5600	112.5600	-2.966%	1	435	+35.030%
2026-05-04	116.0000	116.0000	116.0000	116.0000	-3.590%	1	434	+31.026%
2026-05-01	119.8400	120.3200	118.9000	120.3200	+3.368%	5	436	+26.321%
2026-04-30	126.7500	126.7500	116.4000	116.4000	-31.368%	3	436	+30.576%
2026-04-29	170.3800	170.3800	169.6000	169.6000	+4.235%	2	434	-10.383%
2026-04-23	162.7100	162.7100	162.7100	162.7100	-7.493%	1	433	-6.588%
2026-04-22	175.8900	175.8900	175.8900	175.8900	+1.700%	1	434	-13.588%
2026-04-20	169.0000	173.0000	169.0000	172.9500	-5.264%	5	434	-12.119%
2026-04-17	182.5600	182.5600	182.5600	182.5600	+5.192%	1	438	-16.745%
2026-04-16	171.2000	173.5500	171.2000	173.5500	-0.947%	10	438	-12.423%
2026-04-15	174.8400	175.5000	174.8400	175.2100	+5.389%	7	430	-13.253%
2026-04-14	163.0000	166.2500	163.0000	166.2500	+17.632%	2	429	-8.577%
2026-04-13	141.3200	141.4600	141.3200	141.3300	-1.444%	10	427	+7.543%
2026-04-10	143.4000	143.4000	143.4000	143.4000	+0.280%	2	427	+5.990%
2026-04-09	140.1000	146.9900	137.9000	143.0000	+6.884%	29	427	+6.287%
2026-04-08	122.6000	133.7900	115.4000	133.7900	+34.530%	41	440	+13.603%
2026-04-07	99.4500	99.4500	99.4500	99.4500	-3.212%	4	458	+52.831%
2026-04-06	107.3500	107.3500	102.7500	102.7500	+0.469%	3	462	+47.922%
2026-04-02	94.9300	102.2700	94.9300	102.2700	-6.389%	5	463	+48.616%
2026-04-01	114.4400	114.4700	109.2500	109.2500	+8.061%	30	463	+39.121%
2026-03-31	90.6500	101.1000	90.0000	101.1000	+27.010%	37	457	+50.336%
2026-03-30	77.0000	81.0000	75.6100	79.6000	+9.131%	27	446	+90.942%
2026-03-27	80.3400	81.4000	71.6900	72.9400	-16.016%	56	432	+108.377%
2026-03-26	106.0000	106.0000	86.0000	86.8500	-26.398%	143	420	+75.003%
2026-03-24	118.0000	118.0000	118.0000	118.0000	-0.338%	1	392	+28.805%
2026-03-20	118.4000	118.4000	118.4000	118.4000	-13.841%	1	391	+28.370%
2026-03-13	140.7000	140.7000	137.4200	137.4200	-9.652%	41	391	+10.603%
2026-03-12	152.9700	152.9700	152.1000	152.1000	-5.645%	42	392	-0.072%
2026-02-25	161.2000	161.2000	161.2000	161.2000	+5.705%	2	393	-5.713%
2026-02-24	151.0000	152.6000	151.0000	152.5000	-1.524%	4	393	-0.334%
2026-02-23	154.7000	154.8600	154.7000	154.8600	-6.722%	2	391	-1.853%
2026-02-20	166.0200	166.0200	166.0200	166.0200	+10.828%	1	389	-8.451%
2026-02-17	149.8000	149.8000	149.8000	149.8000	-5.875%	1	389	+1.462%
2026-02-12	159.1500	159.1500	159.1500	159.1500	-5.773%	2	389	-4.499%
2026-02-06	168.9000	168.9000	168.9000	168.9000	-4.549%	1	389	-10.012%
2026-02-04	177.1500	177.1500	176.9500	176.9500	-14.595%	2	389	-14.106%
2026-02-02	211.3400	211.3400	207.1900	207.1900	-4.959%	3	389	-26.642%
2026-01-30	221.7500	221.7500	218.0000	218.0000	-6.933%	3	390	-30.280%
2026-01-29	238.1600	238.1600	216.8000	234.2400	+27.056%	13	390	-35.114%
2026-01-28	184.3600	184.3600	184.3600	184.3600	+3.923%	2	394	-17.558%
2026-01-26	177.4000	177.4000	177.4000	177.4000	+34.659%	1	394	-14.324%
2026-01-21	131.7400	131.7400	131.7400	131.7400	-3.860%	2	394	+15.371%
2026-01-14	138.1800	138.1800	137.0300	137.0300	-21.256%	2	395	+10.917%
2026-01-05	174.0200	174.0200	174.0200	174.0200	+7.301%	1	396	-12.659%
2026-01-02	162.1800	162.1800	162.1800	162.1800	-8.713%	1	396	-6.283%
2025-12-30	177.6600	177.6600	177.6600	177.6600	+4.236%	1	397	-14.449%
2025-12-29	172.5300	172.5300	168.7800	170.4400	-3.706%	8	397	-10.825%
2025-12-23	177.0000	177.0000	177.0000	177.0000	-1.481%	1	397	-14.130%
2025-12-19	178.9100	184.0000	178.9100	179.6600	-0.045%	3	397	-15.401%
2025-12-18	182.0500	182.0500	179.7400	179.7400	+1.262%	2	396	-15.439%
2025-12-16	177.5000	177.5000	177.5000	177.5000	+8.265%	1	396	-14.372%
2025-12-12	168.7700	168.7700	163.9500	163.9500	-8.485%	2	396	-7.295%
2025-12-09	175.0000	179.1500	175.0000	179.1500	-4.034%	3	396	-15.160%
2025-12-08	186.6800	186.6800	186.6800	186.6800	-1.851%	1	396	-18.583%
2025-12-05	189.5700	190.2000	189.4300	190.2000	+3.980%	5	397	-20.089%
2025-12-04	186.0000	186.0000	182.9200	182.9200	+8.237%	7	393	-16.909%
2025-11-28	165.1000	169.0000	165.1000	169.0000	+4.813%	2	394	-10.065%
2025-11-26	161.0000	161.2400	160.8300	161.2400	-1.261%	8	395	-5.737%
2025-11-25	154.3500	163.3000	154.3500	163.3000	+14.380%	15	395	-6.926%
2025-11-24	141.0000	142.7700	141.0000	142.7700	+6.545%	2	389	+6.458%
2025-11-21	134.0000	134.0000	134.0000	134.0000	+0.563%	1	388	+13.425%
2025-11-20	133.2500	133.2500	133.2500	133.2500	+4.102%	1	387	+14.064%
2025-11-19	127.3100	128.0000	127.3100	128.0000	-7.514%	2	386	+18.742%
2025-11-18	130.4100	138.4000	130.4100	138.4000	-2.535%	5	386	+9.819%
2025-11-17	142.0000	142.0000	142.0000	142.0000	-0.183%	1	386	+7.035%
2025-11-14	143.5000	143.5000	142.2600	142.2600	-0.830%	2	386	+6.840%
2025-11-13	143.4500	143.4500	143.4500	143.4500	-4.392%	5	387	+5.953%
2025-11-12	150.0400	150.0400	150.0400	150.0400	-5.080%	1	382	+1.300%
2025-11-11	158.0700	158.0700	158.0700	158.0700	-1.008%	1	382	-3.846%
2025-11-10	158.5600	159.6800	158.3000	159.6800	+3.353%	4	382	-4.816%
2025-11-07	154.5000	154.5000	154.5000	154.5000	-1.019%	1	381	-1.625%
2025-11-06	157.0000	157.5000	156.0900	156.0900	-6.533%	8	381	-2.627%
2025-11-05	165.4900	170.8000	165.4900	167.0000	+2.285%	3	381	-8.988%
2025-11-04	168.9000	168.9000	163.0000	163.2700	-4.688%	4	381	-6.909%
2025-11-03	182.5000	183.5000	171.3000	171.3000	-4.302%	9	378	-11.273%
2025-10-31	187.2700	187.2700	176.3500	179.0000	-11.012%	7	378	-15.089%
2025-10-30	185.0000	201.1500	184.5000	201.1500	-22.774%	33	378	-24.439%
2025-10-28	260.4700	260.4700	260.4700	260.4700	+7.079%	1	378	-41.648%
2025-10-20	243.6500	243.6500	243.2500	243.2500	+6.223%	2	377	-37.517%
2025-10-17	229.0000	229.0000	229.0000	229.0000	-0.534%	1	377	-33.629%
2025-10-14	230.2300	230.2300	230.2300	230.2300	-4.647%	1	377	-33.983%
2025-10-09	234.7200	241.4500	234.2000	241.4500	+0.520%	3	376	-37.051%
2025-10-02	240.2000	240.2000	240.2000	240.2000	-8.022%	1	375	-36.724%
2025-09-25	261.1500	261.1500	261.1500	261.1500	-5.875%	1	375	-41.800%
2025-09-16	278.3000	278.3000	277.4500	277.4500	+5.538%	2	374	-45.219%
2025-09-04	262.8900	262.8900	262.8900	262.8900	+6.853%	1	375	-42.185%
2025-09-02	244.9900	246.0300	244.9900	246.0300	-7.141%	2	375	-38.223%
2025-08-28	264.9500	264.9500	264.9500	264.9500	-0.008%	1	374	-42.634%
2025-08-26	264.7800	264.9700	264.7800	264.9700	-6.155%	2	373	-42.639%
2025-08-06	282.3500	282.3500	282.3500	282.3500	+2.116%	1	372	-46.170%
2025-08-04	276.5000	276.5000	276.5000	276.5000	-3.659%	2	372	-45.031%
2025-07-31	290.4800	292.6000	287.0000	287.0000	+32.228%	4	372	-47.042%
2025-07-30	217.0500	217.0500	217.0500	217.0500	-8.185%	1	375	-29.975%
2025-07-28	236.4000	236.4000	236.4000	236.4000	+0.939%	1	375	-35.706%
2025-07-23	234.2000	234.2000	234.2000	234.2000	+2.724%	1	375	-35.102%
2025-07-22	226.9000	227.9900	226.9000	227.9900	-2.514%	2	376	-33.335%
2025-07-21	236.2000	236.2000	233.8700	233.8700	+3.368%	2	375	-35.011%
2025-07-17	226.2500	226.2500	226.2500	226.2500	-5.859%	1	375	-32.822%
2025-07-15	240.3300	240.3300	240.3300	240.3300	-0.071%	1	374	-36.758%
2025-07-11	240.5000	240.5000	240.5000	240.5000	-6.220%	1	374	-36.802%
2025-07-09	256.4500	256.4500	256.4500	256.4500	-4.023%	1	374	-40.733%
2025-06-30	267.2000	267.2000	267.2000	267.2000	+5.634%	1	374	-43.118%
2025-06-26	252.9000	253.0000	252.9000	252.9500	+10.992%	3	375	-39.913%
2025-06-20	227.9000	227.9000	227.9000	227.9000	+0.044%	2	377	-33.308%
2025-06-05	227.8000	227.8000	227.8000	227.8000	+19.142%	2	377	-33.279%
2025-05-29	191.2000	191.2000	191.2000	191.2000	+5.038%	1	377	-20.507%
2025-05-23	182.0300	182.0300	182.0300	182.0300	-4.461%	2	377	-16.503%
2025-05-21	190.5300	190.5300	190.5300	190.5300	+3.470%	75	377	-20.228%
2025-05-16	184.1400	184.1400	184.1400	184.1400	+4.935%	4	402	-17.460%
2025-05-12	172.9000	175.4800	172.9000	175.4800	+13.543%	2	402	-13.386%
2025-05-09	154.5500	154.5500	154.5500	154.5500	-4.510%	2	402	-1.656%
2025-05-08	163.6200	164.2000	161.8500	161.8500	+3.419%	271	401	-6.092%
2025-05-07	154.7800	156.5000	154.6500	156.5000	-1.541%	77	504	-2.882%
2025-05-05	157.2000	158.9500	157.2000	158.9500	+0.569%	5	542	-4.379%
2025-05-02	148.0000	158.0500	148.0000	158.0500	+13.006%	26	545	-3.834%
2025-05-01	139.5800	139.8600	139.5800	139.8600	+18.025%	2	555	+8.673%
2025-04-28	117.3800	118.5000	117.3800	118.5000	+7.953%	5	556	+28.262%
2025-04-24	109.7700	109.7700	109.7700	109.7700	-1.242%	2	551	+38.462%
2025-04-23	111.1500	111.1500	111.1500	111.1500	+21.052%	1	551	+36.743%
2025-04-22	89.0200	91.8200	89.0200	91.8200	+5.893%	6	552	+65.530%
2025-04-21	85.5000	86.7100	85.3600	86.7100	-11.403%	183	553	+75.285%
2025-04-17	97.8700	97.8700	97.8700	97.8700	+4.372%	1	577	+55.298%
2025-04-16	100.0000	100.0000	93.7700	93.7700	-19.345%	4	577	+62.088%
2025-04-14	123.6900	123.9600	116.0000	116.2600	-6.408%	278	577	+30.733%
2025-04-11	121.3000	124.2200	121.3000	124.2200	-20.162%	12	373	+22.355%
2025-04-09	108.2200	155.5900	108.2200	155.5900	+24.872%	54	373	-2.314%
2025-04-08	124.0800	124.6000	124.0800	124.6000	+12.000%	3	324	+21.982%
2025-04-07	95.7400	111.2500	95.7400	111.2500	+4.923%	8	322	+36.620%
2025-04-04	100.9700	108.8500	100.9200	106.0300	-15.581%	86	320	+43.346%
2025-04-03	128.2200	128.2200	124.7700	125.6000	-18.837%	3	320	+21.011%
2025-04-02	154.7500	154.7500	154.7500	154.7500	-8.863%	1	320	-1.784%
2025-03-20	160.7000	169.8000	160.7000	169.8000	+10.532%	4	321	-10.489%
2025-03-19	152.0000	153.6200	152.0000	153.6200	+0.774%	4	321	-1.061%
2025-03-18	156.5000	156.5000	152.4400	152.4400	-11.057%	2	322	-0.295%
2025-03-13	171.3900	171.3900	171.3900	171.3900	-7.656%	1	322	-11.319%
2025-03-12	185.6000	185.6000	185.6000	185.6000	+6.943%	1	322	-18.109%
2025-03-11	173.5900	173.5900	173.5500	173.5500	+5.855%	2	322	-12.423%
2025-03-10	172.0500	172.0500	162.5000	163.9500	-11.755%	3	320	-7.295%
2025-03-07	171.0000	185.7900	171.0000	185.7900	-11.529%	20	322	-18.193%
2025-03-05	210.0000	210.0000	210.0000	210.0000	+10.689%	1	321	-27.624%
2025-03-04	190.4000	190.4000	187.7300	189.7200	-11.346%	27	322	-19.887%
2025-03-03	223.2200	223.2800	214.0000	214.0000	+4.035%	3	327	-28.977%
2025-02-28	205.7000	205.7000	205.7000	205.7000	-0.039%	2	327	-26.111%
2025-02-25	214.2500	214.2500	205.7800	205.7800	-6.280%	2	327	-26.140%
2025-02-24	224.0000	224.0000	217.9800	219.5700	-21.532%	12	327	-30.778%
2025-02-14	279.8200	279.8200	279.8200	279.8200	+6.041%	2	326	-45.683%
2025-02-13	263.8800	263.8800	263.8800	263.8800	+1.317%	2	326	-42.402%
2025-02-10	260.4500	260.4500	260.4500	260.4500	+3.682%	1	326	-41.643%
2025-02-04	251.1000	251.8400	251.1000	251.2000	+2.489%	4	325	-39.494%
2025-01-30	245.1000	245.1000	245.1000	245.1000	+8.093%	1	322	-37.989%
2025-01-29	226.9500	226.9500	226.7500	226.7500	-0.592%	2	322	-32.970%
2025-01-28	228.1000	228.1000	228.1000	228.1000	+7.089%	1	322	-33.367%
2025-01-27	198.0000	213.0000	198.0000	213.0000	+4.926%	3	322	-28.643%
2025-01-24	204.6500	204.6500	203.0000	203.0000	+11.815%	10	322	-25.128%
2025-01-21	181.2000	181.5500	181.2000	181.5500	+0.221%	4	322	-16.282%
2025-01-17	181.1500	181.1500	181.1500	181.1500	+0.471%	4	322	-16.097%
2025-01-16	178.3500	180.3000	178.3500	180.3000	+0.518%	12	322	-15.702%
2025-01-15	180.0000	180.0000	179.3700	179.3700	+5.512%	2	327	-15.265%
2025-01-14	170.0000	170.0000	170.0000	170.0000	-8.602%	1	329	-10.594%
2025-01-10	195.0000	195.0000	186.0000	186.0000	+3.858%	6	329	-18.285%
2025-01-07	180.0000	180.0000	178.9500	179.0900	-4.230%	3	329	-15.132%
2025-01-06	187.0000	187.0000	187.0000	187.0000	+9.935%	1	329	-18.722%
2025-01-03	170.9000	170.9000	170.1000	170.1000	+0.236%	4	329	-10.647%
2025-01-02	171.7600	171.7600	169.7000	169.7000	-3.040%	12	329	-10.436%
2024-12-26	175.0200	175.0200	175.0200	175.0200	+1.039%	1	339	-13.158%
2024-12-23	164.5000	173.2200	164.5000	173.2200	-9.119%	3	339	-12.256%
2024-12-16	191.0000	191.5000	190.6000	190.6000	-3.781%	269	523	-20.257%
2024-12-11	195.3000	198.0900	195.3000	198.0900	+8.799%	2	523	-23.272%
2024-12-09	182.0700	182.0700	182.0700	182.0700	+7.670%	1	521	-16.521%
2024-12-03	167.0000	169.1000	167.0000	169.1000	+1.960%	3	521	-10.118%
2024-12-02	165.8500	165.8500	165.8500	165.8500	+8.911%	8	521	-8.357%
2024-11-26	152.2000	152.2800	152.2000	152.2800	+4.266%	7	529	-0.190%
2024-11-25	146.0500	146.0500	146.0500	146.0500	+2.012%	2	536	+4.067%
2024-11-22	143.1700	143.1700	143.1700	143.1700	-2.473%	2	534	+6.161%
2024-11-21	146.8000	146.8000	146.8000	146.8000	+3.358%	1	535	+3.535%
2024-11-19	142.0300	142.0300	142.0300	142.0300	-0.379%	2	536	+7.013%
2024-11-18	142.5700	142.5700	142.5700	142.5700	+0.877%	1	536	+6.607%
2024-11-15	141.3300	141.3300	141.3300	141.3300	-9.549%	2	536	+7.543%
2024-11-14	156.0400	156.2500	156.0400	156.2500	-3.549%	4	536	-2.726%
2024-11-08	162.0000	162.0000	162.0000	162.0000	-2.936%	20	538	-6.179%
2024-11-07	162.3700	167.0000	162.3700	166.9000	+8.822%	13	538	-8.933%
2024-11-05	153.3700	153.3700	153.3700	153.3700	+3.734%	2	548	-0.900%
2024-11-04	147.8500	147.8500	147.8500	147.8500	-2.448%	1	546	+2.800%
2024-11-01	151.5600	151.5600	151.5600	151.5600	-11.730%	2	545	+0.284%
2024-10-30	171.9000	171.9000	171.7000	171.7000	+5.792%	2	545	-11.479%
2024-10-29	162.3000	162.3000	162.3000	162.3000	+1.628%	2	544	-6.352%
2024-10-28	159.7000	159.7000	159.7000	159.7000	+0.694%	1	544	-4.828%
2024-10-25	158.6500	158.6500	158.6000	158.6000	+5.733%	250	543	-4.168%
2024-10-24	150.0000	150.0000	150.0000	150.0000	-1.659%	1	439	+1.327%
2024-10-23	152.5300	152.5300	152.5300	152.5300	-6.509%	26	439	-0.354%
2024-10-22	161.3500	163.2000	161.0300	163.1500	+3.693%	27	413	-6.840%
2024-10-21	157.2000	157.3500	157.0500	157.3400	-4.411%	9	407	-3.400%
2024-10-18	164.6000	164.6000	164.6000	164.6000	-0.556%	20	403	-7.661%
2024-10-15	166.5200	166.5200	165.5200	165.5200	-6.248%	6	393	-8.174%
2024-10-14	176.5500	176.5500	176.5500	176.5500	+6.587%	1	392	-13.911%
2024-10-03	157.0000	165.6400	157.0000	165.6400	+2.850%	5	391	-8.241%
2024-10-02	158.2000	161.0500	158.2000	161.0500	-0.310%	18	389	-5.626%
2024-10-01	161.5500	161.5500	161.5500	161.5500	+4.085%	5	389	-5.918%
2024-09-26	155.0000	155.2100	155.0000	155.2100	+1.690%	15	393	-2.075%
2024-09-23	152.6300	152.6300	152.6300	152.6300	+0.567%	8	406	-0.419%
2024-09-20	152.7300	152.7300	151.7700	151.7700	+0.278%	4	407	+0.145%
2024-09-19	144.2000	151.3500	144.2000	151.3500	+9.674%	37	407	+0.423%
2024-09-18	136.0000	138.0000	136.0000	138.0000	-0.145%	2	393	+10.138%
2024-09-17	136.3600	138.2000	136.3600	138.2000	+9.094%	150	392	+9.978%
2024-09-13	125.9200	128.6200	125.9200	126.6800	+0.285%	12	265	+19.979%
2024-09-12	124.3400	126.3400	124.3400	126.3200	+7.736%	4	265	+20.321%
2024-09-11	114.9000	117.2500	114.9000	117.2500	+3.761%	19	265	+29.629%
2024-09-10	113.0000	113.0000	113.0000	113.0000	-3.046%	1	249	+34.504%
2024-09-09	121.3900	121.3900	115.6000	116.5500	+1.702%	25	248	+30.408%
2024-09-06	125.5000	125.5000	114.6000	114.6000	-5.289%	8	237	+32.627%
2024-09-04	121.0000	121.0000	121.0000	121.0000	0.000%	1	234	+25.612%
2024-09-03	127.1700	127.1700	121.0000	121.0000	-5.469%	25	234	+25.612%
2024-08-30	127.0500	128.0000	124.5000	128.0000	+0.787%	102	238	+18.742%
2024-08-29	131.2000	131.2000	127.0000	127.0000	+1.926%	34	238	+19.677%
2024-08-28	123.8400	124.6000	123.8400	124.6000	-9.051%	11	233	+21.982%
2024-08-23	140.7500	140.7500	137.0000	137.0000	-2.143%	8	239	+10.942%
2024-08-22	145.1200	145.1200	140.0000	140.0000	+0.937%	5	235	+8.564%
2024-08-21	138.4200	138.7000	138.4200	138.7000	+1.985%	2	234	+9.582%
2024-08-16	135.5000	136.0000	135.5000	136.0000	-4.928%	6	234	+11.757%
2024-08-15	140.1600	143.2000	140.1600	143.0500	+5.798%	19	233	+6.250%
2024-08-14	137.9200	137.9200	135.2100	135.2100	-0.368%	4	218	+12.410%
2024-08-13	132.5500	135.7100	132.5500	135.7100	+5.202%	5	217	+11.996%
2024-08-12	129.0000	129.0000	129.0000	129.0000	-0.769%	3	219	+17.822%
2024-08-09	130.0000	130.0000	130.0000	130.0000	+4.418%	2	219	+16.915%
2024-08-08	122.2700	124.5000	122.2700	124.5000	+7.559%	6	218	+22.080%
2024-08-07	115.7500	115.7500	115.7500	115.7500	-1.043%	1	215	+31.309%
2024-08-06	122.7700	123.2500	116.9700	116.9700	+8.275%	12	215	+29.939%
2024-08-05	112.3600	112.3600	108.0300	108.0300	-5.278%	8	211	+40.692%
2024-08-02	114.0500	114.0500	114.0500	114.0500	-2.246%	1	212	+33.266%
2024-08-01	131.8900	131.8900	116.6100	116.6700	+12.410%	8	212	+30.273%
2024-07-31	103.7900	103.7900	103.7900	103.7900	+5.157%	1	213	+46.440%
2024-07-30	98.6500	98.7000	98.6500	98.7000	-4.063%	2	212	+53.992%
2024-07-29	102.8800	102.8800	102.8800	102.8800	+4.980%	1	211	+47.735%
2024-07-26	98.0000	102.1600	98.0000	98.0000	+2.190%	6	210	+55.092%
2024-07-25	96.6300	96.6300	95.9000	95.9000	-7.788%	2	211	+58.488%
2024-07-24	104.0000	104.0000	104.0000	104.0000	-10.476%	1	210	+46.144%
2024-07-23	116.1700	116.1700	116.1700	116.1700	+1.636%	1	210	+30.834%
2024-07-22	115.2900	115.2900	114.1000	114.3000	+1.150%	7	209	+32.975%
2024-07-19	110.6000	113.0000	110.6000	113.0000	+5.607%	4	211	+34.504%
2024-07-18	101.7900	107.0000	101.7900	107.0000	+9.206%	8	209	+42.047%
2024-07-17	98.4600	98.4600	97.9800	97.9800	-14.120%	5	207	+55.123%
2024-07-16	123.0000	123.0000	114.0900	114.0900	-8.552%	5	210	+33.219%
2024-07-12	122.0500	124.7600	119.7000	124.7600	-4.288%	49	207	+21.826%
2024-07-11	143.7000	143.7000	129.8500	130.3500	-10.548%	25	211	+16.601%
2024-07-10	142.0600	147.0500	142.0600	145.7200	+2.598%	206	200	+4.303%
2024-07-09	144.2000	144.2000	142.0300	142.0300	+0.730%	6	255	+7.013%
2024-07-08	143.4500	144.1000	141.0000	141.0000	-2.083%	10	257	+7.794%
2024-07-05	144.0000	147.6800	144.0000	144.0000	+12.614%	3	256	+5.549%
2024-07-02	127.8700	127.8700	127.8700	127.8700	+2.370%	2	255	+18.863%
2024-07-01	118.2100	124.9100	118.2100	124.9100	-4.830%	10	253	+21.680%
2024-06-28	135.0100	135.0100	127.4100	131.2500	-2.067%	16	251	+15.802%
2024-06-27	134.0200	134.0200	134.0200	134.0200	+2.855%	4	251	+13.408%
2024-06-26	130.8000	130.8000	129.7000	130.3000	+3.552%	5	253	+16.646%
2024-06-25	125.8300	125.8300	125.8300	125.8300	-0.632%	1	253	+20.790%
2024-06-24	127.2000	127.2000	126.6200	126.6300	+5.166%	4	254	+20.027%
2024-06-21	120.5800	120.5800	120.4100	120.4100	-4.056%	191	250	+26.227%
2024-06-20	125.5000	125.5000	125.5000	125.5000	+2.575%	1	59	+21.108%
2024-06-18	126.0000	126.6700	122.3500	122.3500	-5.885%	13	56	+24.226%
2024-06-17	123.1700	130.0000	123.1600	130.0000	0.000%	9	56	+16.915%
2024-06-12	129.2100	130.0500	129.2000	130.0000	+5.246%	7	48	+16.915%
2024-06-10	123.5200	123.5200	123.5200	123.5200	+3.824%	2	51	+23.049%
2024-06-06	117.4400	118.9700	117.4400	118.9700	+1.398%	11	53	+27.755%
2024-06-05	117.3400	117.3400	117.3300	117.3300	+14.457%	2	53	+29.541%
2024-05-30	102.5100	102.5100	102.5100	102.5100	-4.615%	1	51	+48.268%
2024-05-29	107.4700	107.4700	107.4700	107.4700	+0.205%	1	50	+41.426%
2024-05-28	107.1300	107.5000	107.1300	107.2500	+5.644%	3	49	+41.716%
2024-05-22	101.5200	101.5200	101.5200	101.5200	-6.000%	1	47	+49.714%
2024-05-15	108.0000	108.0000	108.0000	108.0000	-1.818%	1	47	+40.731%
2024-05-08	110.0000	110.0000	110.0000	110.0000	+5.668%	2	47	+38.173%
2024-05-07	104.1000	104.1000	104.1000	104.1000	+1.620%	1	47	+46.004%
2024-05-06	100.7400	102.4400	100.7400	102.4400	+7.267%	39	46	+48.370%
2024-05-03	94.0500	95.7200	94.0500	95.5000	+5.049%	90	48	+59.152%
2024-05-01	90.9100	90.9100	90.9100	90.9100	+3.178%	6	18	+67.187%
2024-04-30	88.1100	88.1100	88.1100	88.1100	-0.362%	1	12	+72.500%
2024-04-26	88.4300	88.4300	88.4300	88.4300	-4.328%	2	11	+71.876%
2024-04-25	83.1000	92.6000	83.1000	92.4300	-27.220%	8	10	+64.438%
2024-04-24	125.0200	127.0000	122.0000	127.0000	+4.098%	3	9	+19.677%
2024-04-22	121.9000	122.0000	121.9000	122.0000	0.000%	2	7	+24.582%
2024-04-17	119.8500	122.0000	119.8500	122.0000	-10.294%	3	5	+24.582%
2024-04-12	136.0000	136.0000	136.0000	136.0000	-7.401%	2	2	+11.757%
2024-04-08	146.6800	146.8700	146.6800	146.8700	+2.527%	2	3	+3.486%
2024-04-05	143.2500	143.2500	143.2500	143.2500	0.000%	2	1	+6.101%