Dark

META20261218C550
META Dec 18 2026 550.00 Call (META261218C00550000)
option OPRA

EOD

Jul 23, 2026

105.00-12.500%(-15.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	105.0000	105.0000	103.4000	105.0000	-12.500%	4	585	0.000%
2026-07-22	120.0000	120.0000	120.0000	120.0000	-13.150%	3	585	-12.500%
2026-07-20	133.2300	138.3600	133.2300	138.1700	+2.257%	25	582	-24.007%
2026-07-17	135.1200	135.1200	135.1200	135.1200	-13.827%	1	607	-22.291%
2026-07-16	157.0000	164.0000	156.8000	156.8000	-6.444%	3	608	-33.036%
2026-07-15	160.0500	167.6000	160.0500	167.6000	+13.251%	6	610	-37.351%
2026-07-14	147.9900	147.9900	147.9900	147.9900	+2.593%	8	612	-29.049%
2026-07-13	151.2000	151.2000	144.2500	144.2500	-6.851%	2	620	-27.210%
2026-07-10	148.4000	160.0000	148.4000	154.8600	+28.835%	70	621	-32.197%
2026-07-09	86.7600	120.2000	86.7600	120.2000	+21.660%	59	636	-12.646%
2026-07-08	101.3800	102.0000	98.8000	98.8000	-10.991%	9	644	+6.275%
2026-07-07	107.0000	111.6000	101.3600	111.0000	+19.909%	33	644	-5.405%
2026-07-06	88.8400	92.9500	88.8300	92.5700	+5.325%	32	644	+13.428%
2026-07-02	93.3100	94.0000	86.0000	87.8900	-22.870%	48	641	+19.468%
2026-07-01	98.5200	118.4200	98.3700	113.9500	+57.172%	22	641	-7.854%
2026-06-30	69.0000	72.5000	66.3800	72.5000	-1.293%	11	651	+44.828%
2026-06-29	77.7200	77.7200	73.4500	73.4500	+10.451%	4	654	+42.954%
2026-06-26	62.0000	68.8300	61.4500	66.5000	+4.020%	117	656	+57.895%
2026-06-25	65.8000	68.3100	61.7700	63.9300	-10.072%	97	640	+64.242%
2026-06-24	72.5000	72.5000	69.8800	71.0900	-3.147%	7	634	+47.700%
2026-06-23	75.5000	77.7100	73.4000	73.4000	-2.523%	17	633	+43.052%
2026-06-22	80.0600	81.1000	73.0000	75.3000	-11.930%	17	636	+39.442%
2026-06-18	79.5000	85.5000	79.5000	85.5000	+7.277%	6	615	+22.807%
2026-06-17	89.5800	89.5800	79.2000	79.7000	-18.122%	18	615	+31.744%
2026-06-16	93.9500	97.9200	93.9500	97.3400	+1.502%	5	615	+7.869%
2026-06-15	89.2500	98.7900	89.2500	95.9000	+24.789%	112	616	+9.489%
2026-06-12	77.2100	80.0000	76.8500	76.8500	-5.123%	11	559	+36.630%
2026-06-11	76.8200	81.5300	72.9900	81.0000	0.000%	39	560	+29.630%
2026-06-10	81.0000	81.0000	81.0000	81.0000	-10.754%	1	546	+29.630%
2026-06-09	97.2500	97.2500	90.7600	90.7600	+1.978%	11	546	+15.690%
2026-06-08	89.0000	89.0000	89.0000	89.0000	-6.444%	1	547	+17.978%
2026-06-05	106.7500	106.7500	91.5100	95.1300	-24.709%	10	546	+10.375%
2026-06-04	126.3500	126.3500	126.3500	126.3500	+8.735%	1	541	-16.898%
2026-06-03	114.3000	117.6800	110.6100	116.2000	+8.801%	7	542	-9.639%
2026-06-02	106.8500	106.8500	106.8000	106.8000	+0.282%	2	545	-1.685%
2026-06-01	109.6500	110.7000	106.5000	106.5000	-8.779%	5	545	-1.408%
2026-05-29	116.7500	116.7500	116.7500	116.7500	-6.525%	1	544	-10.064%
2026-05-27	119.7800	124.9000	119.7800	124.9000	+17.178%	21	543	-15.933%
2026-05-26	106.5900	106.5900	106.5900	106.5900	-0.560%	2	543	-1.492%
2026-05-22	109.5000	109.5000	107.1900	107.1900	+4.924%	16	543	-2.043%
2026-05-21	100.5000	102.1600	98.3000	102.1600	-1.199%	10	557	+2.780%
2026-05-20	101.9000	103.4000	100.0000	103.4000	+0.388%	10	557	+1.547%
2026-05-19	104.1600	104.3300	102.6800	103.0000	-5.548%	6	547	+1.942%
2026-05-18	107.7000	109.0500	107.7000	109.0500	-5.951%	3	547	-3.714%
2026-05-14	115.9500	115.9500	115.9500	115.9500	+14.169%	4	547	-9.444%
2026-05-13	101.6400	101.6400	101.5600	101.5600	-0.685%	3	547	+3.387%
2026-05-12	102.2600	102.2600	102.2600	102.2600	-1.673%	1	547	+2.679%
2026-05-11	104.4500	104.4500	104.0000	104.0000	-5.455%	2	547	+0.962%
2026-05-08	108.5500	110.0000	108.5500	110.0000	-4.031%	11	547	-4.545%
2026-05-07	114.6200	114.6200	114.6200	114.6200	+8.377%	1	544	-8.393%
2026-05-05	105.7600	105.7600	105.7600	105.7600	-5.698%	1	544	-0.719%
2026-05-04	108.7600	112.1500	108.7600	112.1500	-2.061%	4	544	-6.375%
2026-05-01	114.5100	114.5100	114.5100	114.5100	-2.958%	1	540	-8.305%
2026-04-30	107.4500	118.2600	107.4500	118.0000	-26.250%	21	540	-11.017%
2026-04-29	160.0000	160.0000	160.0000	160.0000	-1.235%	1	537	-34.375%
2026-04-28	165.6500	165.6500	161.5000	162.0000	+4.557%	4	539	-35.185%
2026-04-23	154.0000	154.9400	154.0000	154.9400	-7.499%	3	539	-32.232%
2026-04-21	167.5000	167.5000	167.5000	167.5000	+2.072%	2	541	-37.313%
2026-04-20	168.0000	168.0000	164.1000	164.1000	-5.949%	2	541	-36.015%
2026-04-17	176.8000	177.8600	174.4800	174.4800	+3.230%	32	541	-39.821%
2026-04-16	168.5800	169.0200	168.5800	169.0200	+0.986%	2	551	-37.877%
2026-04-15	167.3700	167.3700	167.3700	167.3700	+5.264%	25	551	-37.265%
2026-04-14	150.2500	161.9600	150.2500	159.0000	+18.084%	24	576	-33.962%
2026-04-13	134.0900	134.7900	133.9600	134.6500	-2.639%	35	569	-22.020%
2026-04-09	133.3800	138.3000	131.6500	138.3000	+3.876%	21	569	-24.078%
2026-04-08	113.4500	133.1400	108.9500	133.1400	+40.339%	8	570	-21.136%
2026-04-07	94.8700	94.8700	94.8700	94.8700	-5.319%	1	574	+10.678%
2026-04-06	100.2000	100.2000	100.2000	100.2000	+6.596%	4	574	+4.790%
2026-04-02	96.0000	96.0000	93.0000	94.0000	-6.103%	3	575	+11.702%
2026-04-01	100.4000	108.4500	100.1100	100.1100	+6.274%	28	575	+4.885%
2026-03-31	81.5000	96.2000	81.5000	94.2000	+26.954%	18	566	+11.465%
2026-03-30	74.7500	75.8000	70.5000	74.2000	+6.487%	24	560	+41.509%
2026-03-27	77.6000	77.6000	66.8300	69.6800	-14.451%	75	551	+50.689%
2026-03-26	96.0000	96.0000	80.8000	81.4500	-31.687%	268	531	+28.913%
2026-03-23	119.3900	119.3900	116.5500	119.2300	+7.125%	4	474	-11.935%
2026-03-20	111.3000	111.3000	111.3000	111.3000	-5.766%	1	474	-5.660%
2026-03-19	118.1100	118.1100	118.1100	118.1100	-12.905%	2	475	-11.100%
2026-03-17	135.6100	135.6100	135.6100	135.6100	+7.363%	1	476	-22.572%
2026-03-13	134.2700	134.8900	126.3100	126.3100	-13.486%	4	477	-16.871%
2026-03-12	145.9200	146.0000	145.9200	146.0000	-4.948%	6	476	-28.082%
2026-03-10	153.6000	153.6000	153.6000	153.6000	+6.290%	1	478	-31.641%
2026-03-06	144.5100	144.5100	144.5100	144.5100	-0.824%	1	479	-27.341%
2026-02-24	140.6700	145.7200	138.4000	145.7100	-2.188%	106	479	-27.939%
2026-02-23	148.9700	148.9700	148.9700	148.9700	+0.826%	10	383	-29.516%
2026-02-18	147.7500	147.7500	147.7500	147.7500	-3.902%	1	388	-28.934%
2026-02-13	150.0000	155.0000	150.0000	153.7500	-9.559%	3	390	-31.707%
2026-02-10	174.0000	174.0000	170.0000	170.0000	-1.620%	2	390	-38.235%
2026-02-09	172.8000	172.8000	172.8000	172.8000	+4.772%	1	388	-39.236%
2026-02-06	158.0000	164.9300	158.0000	164.9300	-7.762%	4	389	-36.337%
2026-02-05	166.1500	178.8100	166.1500	178.8100	-3.995%	2	387	-41.278%
2026-02-03	197.0000	197.0000	186.2500	186.2500	-7.019%	2	389	-43.624%
2026-02-02	200.8800	200.8800	200.3100	200.3100	-4.364%	3	391	-47.581%
2026-01-30	217.9800	217.9800	209.4500	209.4500	-8.108%	2	393	-49.869%
2026-01-29	231.0000	231.0000	212.8700	227.9300	+31.372%	36	394	-53.933%
2026-01-28	174.0000	174.0000	171.5600	173.5000	-1.308%	6	417	-39.481%
2026-01-27	175.6900	175.8000	171.0000	175.8000	-1.053%	8	416	-40.273%
2026-01-26	172.0500	177.6700	172.0500	177.6700	+4.629%	10	420	-40.902%
2026-01-23	166.0000	169.8100	166.0000	169.8100	+9.146%	5	424	-38.166%
2026-01-22	143.8300	155.5800	143.6300	155.5800	+23.653%	7	419	-32.511%
2026-01-21	125.8200	125.8200	125.8200	125.8200	+2.626%	1	426	-16.547%
2026-01-20	126.5000	126.5000	122.6000	122.6000	-11.095%	5	426	-14.356%
2026-01-16	136.5000	137.9000	136.5000	137.9000	+4.036%	2	423	-23.858%
2026-01-14	137.1500	137.1500	132.0800	132.5500	-6.852%	3	423	-20.785%
2026-01-13	142.0700	142.4000	138.4500	142.3000	-9.977%	15	422	-26.212%
2026-01-09	153.6700	160.0000	153.6700	158.0700	+5.380%	4	420	-33.574%
2026-01-08	150.8400	150.8400	150.0000	150.0000	-6.402%	9	421	-30.000%
2026-01-07	155.8800	160.2600	155.8800	160.2600	-1.976%	6	425	-34.481%
2026-01-06	163.5600	163.5600	163.4900	163.4900	+3.836%	5	424	-35.776%
2026-01-02	163.6000	163.6000	155.5800	157.4500	-5.162%	8	424	-33.312%
2025-12-31	168.7800	168.7800	166.0200	166.0200	-2.804%	3	429	-36.755%
2025-12-30	171.6000	171.6000	170.8100	170.8100	-0.698%	3	429	-38.528%
2025-12-23	171.5400	172.0100	171.5400	172.0100	+2.791%	5	432	-38.957%
2025-12-22	169.4000	169.4000	167.3400	167.3400	-3.372%	2	431	-37.253%
2025-12-19	173.1800	173.1800	173.1800	173.1800	-1.434%	2	433	-39.369%
2025-12-18	175.7000	175.7000	175.7000	175.7000	+5.589%	3	435	-40.239%
2025-12-17	168.1800	168.9300	166.4000	166.4000	-3.787%	4	436	-36.899%
2025-12-16	172.9500	172.9500	172.9500	172.9500	+9.179%	2	439	-39.289%
2025-12-15	160.4900	160.4900	158.4100	158.4100	-0.183%	2	441	-33.716%
2025-12-12	158.7000	158.7000	158.7000	158.7000	-2.399%	1	440	-33.837%
2025-12-11	162.6000	162.6000	162.6000	162.6000	-3.884%	1	440	-35.424%
2025-12-09	171.0200	172.9300	169.1700	169.1700	-7.809%	10	440	-37.932%
2025-12-05	177.0800	185.0000	177.0800	183.5000	+4.463%	3	436	-42.779%
2025-12-04	177.6500	180.7800	175.6600	175.6600	+8.338%	27	436	-40.225%
2025-12-03	163.0000	163.2000	162.1400	162.1400	-0.222%	4	451	-35.241%
2025-12-02	158.9800	162.5000	158.5000	162.5000	+0.932%	6	450	-35.385%
2025-12-01	162.6000	162.6000	159.5200	161.0000	-1.366%	4	449	-34.783%
2025-11-28	160.9100	163.2300	160.9100	163.2300	+4.883%	2	446	-35.674%
2025-11-26	156.9800	157.0000	154.7500	155.6300	+0.032%	11	443	-32.532%
2025-11-25	146.4000	155.7000	146.4000	155.5800	+10.262%	18	443	-32.511%
2025-11-24	136.9000	141.1000	136.9000	141.1000	+10.537%	9	440	-25.585%
2025-11-21	128.7900	128.9900	123.2200	127.6500	+3.444%	12	444	-17.744%
2025-11-20	134.0600	135.2000	123.4000	123.4000	-1.043%	21	441	-14.911%
2025-11-19	125.8000	125.8000	122.0000	124.7000	-5.530%	15	436	-15.798%
2025-11-18	129.5500	132.0000	124.0400	132.0000	-2.626%	13	433	-20.455%
2025-11-17	137.5000	138.8400	135.5600	135.5600	-4.279%	7	427	-22.544%
2025-11-14	133.7700	142.5000	133.7700	141.6200	+1.885%	5	426	-25.858%
2025-11-13	142.2000	142.2000	139.0000	139.0000	-1.208%	23	423	-24.460%
2025-11-12	150.5600	150.5600	140.7000	140.7000	-7.373%	2	418	-25.373%
2025-11-11	152.2300	152.2300	148.5000	151.9000	-3.617%	14	418	-30.876%
2025-11-10	154.0600	157.8000	154.0600	157.6000	+7.174%	8	408	-33.376%
2025-11-07	140.3000	147.0500	136.2000	147.0500	-1.836%	17	407	-28.596%
2025-11-06	152.8300	152.8300	149.8000	149.8000	-8.491%	2	398	-29.907%
2025-11-05	160.9000	163.7000	160.9000	163.7000	+4.601%	2	398	-35.858%
2025-11-04	160.4500	165.0200	156.5000	156.5000	-5.152%	7	398	-32.907%
2025-11-03	176.1500	177.0000	165.0000	165.0000	-4.064%	14	386	-36.364%
2025-10-31	184.9500	184.9500	170.0000	171.9900	-6.806%	17	386	-38.950%
2025-10-30	185.0500	194.6700	174.9500	184.5500	-26.879%	55	376	-43.105%
2025-10-29	250.8300	252.3900	250.8300	252.3900	-1.410%	11	358	-58.398%
2025-10-28	256.0000	256.0000	256.0000	256.0000	+1.878%	2	364	-58.984%
2025-10-27	251.2800	251.2800	251.2800	251.2800	+6.515%	1	367	-58.214%
2025-10-24	235.9100	235.9100	235.9100	235.9100	-1.210%	1	367	-55.492%
2025-10-21	238.8000	238.8000	238.8000	238.8000	+2.931%	1	368	-56.030%
2025-10-20	232.0000	232.0000	232.0000	232.0000	+4.505%	2	368	-54.741%
2025-10-17	222.0000	222.0000	222.0000	222.0000	-2.951%	1	368	-52.703%
2025-10-15	228.7500	228.7500	228.7500	228.7500	+2.198%	1	368	-54.098%
2025-10-13	223.8300	223.8300	223.8300	223.8300	+2.439%	1	368	-53.089%
2025-10-10	238.3500	238.3500	218.5000	218.5000	-6.424%	3	367	-51.945%
2025-10-09	233.7000	233.7000	233.5000	233.5000	+2.637%	2	364	-55.032%
2025-10-08	225.5500	227.5000	225.2000	227.5000	+1.563%	3	362	-53.846%
2025-10-07	224.0000	224.0000	224.0000	224.0000	+3.699%	1	360	-53.125%
2025-10-06	211.4500	218.3000	211.4500	216.0100	-7.490%	9	360	-51.391%
2025-10-02	229.0500	233.5000	229.0500	233.5000	+2.750%	4	360	-55.032%
2025-10-01	227.2500	227.2500	223.0000	227.2500	-3.992%	4	358	-53.795%
2025-09-30	237.0000	237.0000	236.7000	236.7000	-6.627%	2	357	-55.640%
2025-09-26	253.5000	253.5000	253.5000	253.5000	-0.213%	1	359	-58.580%
2025-09-25	253.9800	254.0400	253.9800	254.0400	-6.085%	2	358	-58.668%
2025-09-22	270.5000	270.5000	270.5000	270.5000	-3.737%	1	357	-61.183%
2025-09-18	284.0000	284.0000	280.0000	281.0000	+8.557%	9	358	-62.633%
2025-09-10	258.8500	258.8500	258.8500	258.8500	-1.055%	4	365	-59.436%
2025-09-08	261.6100	261.6100	261.6100	261.6100	+9.387%	6	365	-59.864%
2025-09-02	239.1600	239.1600	239.1600	239.1600	-6.377%	1	371	-56.096%
2025-08-27	255.4500	255.4500	255.4500	255.4500	+1.228%	1	371	-58.896%
2025-08-20	252.3500	252.3500	252.3500	252.3500	-6.675%	1	370	-58.391%
2025-08-18	268.2000	270.4000	268.2000	270.4000	-6.003%	2	371	-61.169%
2025-08-15	287.6700	287.6700	287.6700	287.6700	+5.393%	4	370	-63.500%
2025-08-11	273.2200	276.0600	272.9500	272.9500	-1.387%	3	368	-61.531%
2025-08-06	275.2500	276.7900	275.2500	276.7900	-0.022%	11	370	-62.065%
2025-08-05	276.8500	276.8500	276.8500	276.8500	+8.356%	1	361	-62.073%
2025-08-01	257.0000	257.0000	255.5000	255.5000	-10.004%	3	362	-58.904%
2025-07-31	277.0000	284.0000	275.0000	283.9000	+30.229%	13	365	-63.015%
2025-07-29	220.6500	220.6500	218.0000	218.0000	-3.816%	2	374	-51.835%
2025-07-28	226.6500	226.6500	226.6500	226.6500	-2.487%	1	374	-53.673%
2025-07-25	232.4300	232.4300	232.4300	232.4300	+8.147%	1	374	-54.825%
2025-07-18	214.9200	214.9200	214.9200	214.9200	-8.115%	2	373	-51.145%
2025-07-15	233.9000	233.9000	233.9000	233.9000	-5.495%	1	373	-55.109%
2025-07-09	249.7500	249.8200	247.5000	247.5000	+0.712%	36	373	-57.576%
2025-07-03	245.7500	245.7500	245.7500	245.7500	+3.217%	1	369	-57.274%
2025-07-02	238.0900	238.0900	238.0900	238.0900	-0.734%	1	369	-55.899%
2025-07-01	239.8500	239.8500	239.8500	239.8500	-8.747%	18	371	-56.223%
2025-06-30	259.1200	262.8400	259.1200	262.8400	+5.788%	2	371	-60.052%
2025-06-27	249.7400	249.7400	248.4600	248.4600	+8.998%	2	371	-57.740%
2025-06-16	230.0000	233.5000	227.9500	227.9500	+3.135%	8	372	-53.937%
2025-06-13	221.0200	221.0200	221.0200	221.0200	-4.593%	2	378	-52.493%
2025-06-11	231.6600	231.6600	231.6600	231.6600	+0.941%	2	378	-54.675%
2025-06-10	229.0800	229.5000	229.0800	229.5000	+0.981%	3	380	-54.248%
2025-06-06	229.9000	229.9000	227.2700	227.2700	+2.963%	8	379	-53.799%
2025-06-05	219.1000	220.7300	219.1000	220.7300	+1.327%	2	379	-52.431%
2025-06-04	217.7800	217.9000	217.7800	217.8400	+9.815%	5	379	-51.799%
2025-06-02	198.3700	198.3700	198.3700	198.3700	+7.048%	1	381	-47.069%
2025-05-28	185.3100	185.3100	185.3100	185.3100	+1.568%	1	380	-43.338%
2025-05-27	182.4500	182.4500	182.4500	182.4500	-2.250%	3	380	-42.450%
2025-05-21	186.6500	186.6500	186.6500	186.6500	+3.781%	1	383	-43.745%
2025-05-20	179.6300	179.8500	179.6300	179.8500	+1.313%	31	384	-41.618%
2025-05-19	177.5200	177.5200	177.5200	177.5200	+0.624%	1	355	-40.852%
2025-05-16	177.1300	177.1300	176.4200	176.4200	-8.353%	12	356	-40.483%
2025-05-15	192.5000	192.5000	192.5000	192.5000	-1.630%	1	350	-45.455%
2025-05-14	195.5600	195.6900	195.5600	195.6900	-0.967%	2	349	-46.344%
2025-05-13	196.3400	197.6000	196.3400	197.6000	+33.921%	2	351	-46.862%
2025-05-09	151.7000	151.7000	147.5500	147.5500	-7.637%	40	353	-28.838%
2025-05-08	152.4500	159.7500	152.4500	159.7500	+4.058%	5	358	-34.272%
2025-05-05	153.5200	153.5200	153.5200	153.5200	-1.684%	1	359	-31.605%
2025-05-02	141.0000	156.1500	141.0000	156.1500	+11.139%	18	358	-32.757%
2025-05-01	145.1000	145.1000	134.0000	140.5000	+25.446%	16	364	-25.267%
2025-04-30	110.1000	112.3000	109.8000	112.0000	-7.169%	10	369	-6.250%
2025-04-29	116.3500	120.6500	116.3500	120.6500	+1.995%	6	366	-12.971%
2025-04-28	116.0900	118.2900	113.3500	118.2900	+2.239%	7	366	-11.235%
2025-04-25	110.5000	116.2000	110.5000	115.7000	+9.099%	12	360	-9.248%
2025-04-24	105.6500	106.0500	105.2500	106.0500	-3.283%	59	354	-0.990%
2025-04-23	109.6500	109.6500	109.6500	109.6500	+30.226%	1	325	-4.241%
2025-04-22	84.2500	84.2500	84.1500	84.2000	+3.250%	3	324	+24.703%
2025-04-21	82.6500	82.7500	81.5100	81.5500	-12.472%	128	323	+28.755%
2025-04-17	93.5000	93.5000	93.1700	93.1700	+3.522%	2	357	+12.697%
2025-04-16	98.0600	98.0600	90.0000	90.0000	-26.230%	4	357	+16.667%
2025-04-14	118.5000	122.0000	118.5000	122.0000	+1.667%	11	357	-13.934%
2025-04-11	118.3000	120.0000	118.3000	120.0000	-1.639%	6	352	-12.500%
2025-04-10	133.5000	133.5500	120.3700	122.0000	+10.909%	12	350	-13.934%
2025-04-09	103.9900	110.0000	101.2000	110.0000	-8.516%	37	345	-4.545%
2025-04-08	120.2400	120.2400	120.2400	120.2400	+17.606%	1	364	-12.675%
2025-04-07	104.2700	104.2700	102.2400	102.2400	+2.240%	3	364	+2.700%
2025-04-04	106.2300	106.2300	99.9000	100.0000	-15.797%	46	366	+5.000%
2025-04-03	120.0000	120.0000	118.5400	118.7600	-20.092%	6	367	-11.586%
2025-04-02	148.6200	148.6200	148.6200	148.6200	-0.986%	1	366	-29.350%
2025-04-01	148.4500	150.1000	148.4500	150.1000	+4.628%	5	366	-30.047%
2025-03-31	132.0000	143.4600	132.0000	143.4600	-2.295%	12	362	-26.809%
2025-03-28	150.0000	150.0000	146.8300	146.8300	-10.872%	6	360	-28.489%
2025-03-27	164.7400	164.7400	164.7400	164.7400	-0.759%	1	361	-36.263%
2025-03-26	166.0000	166.0000	166.0000	166.0000	-7.263%	1	361	-36.747%
2025-03-25	178.9500	179.0000	178.9500	179.0000	+5.263%	2	361	-41.341%
2025-03-24	170.0500	170.0500	170.0500	170.0500	+1.220%	1	361	-38.253%
2025-03-20	168.0000	168.0000	168.0000	168.0000	+13.131%	1	361	-37.500%
2025-03-18	147.3200	148.5000	147.3000	148.5000	-8.728%	6	362	-29.293%
2025-03-17	166.7500	166.7500	162.1300	162.7000	+4.968%	3	359	-35.464%
2025-03-13	155.0000	155.0000	155.0000	155.0000	-3.095%	5	359	-32.258%
2025-03-10	168.4900	168.4900	159.9500	159.9500	-7.017%	3	359	-34.354%
2025-03-07	172.0200	172.0200	172.0200	172.0200	-15.788%	2	361	-38.961%
2025-03-05	204.2700	204.2700	204.2700	204.2700	+13.106%	1	361	-48.597%
2025-03-04	188.5500	188.5500	180.6000	180.6000	-11.209%	4	361	-41.860%
2025-02-28	201.8200	208.1500	201.8200	203.4000	-8.806%	8	362	-48.378%
2025-02-26	223.0400	223.0400	223.0400	223.0400	+8.880%	8	361	-52.923%
2025-02-25	204.8500	204.8500	204.8500	204.8500	-2.961%	3	369	-48.743%
2025-02-24	220.0000	220.0000	210.5000	211.1000	-18.964%	4	366	-50.261%
2025-02-13	260.5400	260.5400	260.5000	260.5000	-0.038%	6	368	-59.693%
2025-02-12	260.6000	260.6000	260.6000	260.6000	+3.413%	2	368	-59.708%
2025-02-07	252.0000	252.0000	252.0000	252.0000	+3.704%	2	370	-58.333%
2025-02-05	244.0800	244.0800	243.0000	243.0000	+1.153%	2	371	-56.790%
2025-02-03	230.1500	240.2300	230.1500	240.2300	+3.996%	2	371	-56.292%
2025-01-31	240.6500	240.6500	230.0000	231.0000	+2.635%	16	372	-54.545%
2025-01-28	220.5000	225.0700	212.8900	225.0700	+7.844%	20	379	-53.348%
2025-01-27	207.3000	208.7000	207.3000	208.7000	+5.939%	5	374	-49.689%
2025-01-24	201.7500	201.7500	197.0000	197.0000	+11.646%	4	379	-46.701%
2025-01-21	176.1000	176.4500	176.0500	176.4500	+2.231%	6	381	-40.493%
2025-01-16	173.9200	175.0000	172.6000	172.6000	-3.077%	19	381	-39.166%
2025-01-15	180.6500	180.6500	178.0800	178.0800	+3.079%	2	389	-41.038%
2025-01-14	172.7600	172.7600	172.7600	172.7600	+0.383%	1	388	-39.222%
2025-01-13	171.5000	172.1000	171.5000	172.1000	+2.028%	3	388	-38.989%
2025-01-03	168.5000	168.6800	168.5000	168.6800	+2.466%	4	389	-37.752%
2025-01-02	165.3900	165.3900	164.6200	164.6200	+4.820%	4	389	-36.217%
2024-12-31	157.0500	157.0500	157.0500	157.0500	-5.163%	1	392	-33.142%
2024-12-27	161.2600	165.6000	161.2600	165.6000	-2.012%	300	392	-36.594%
2024-12-26	169.0000	169.0000	169.0000	169.0000	-1.492%	1	438	-37.870%
2024-12-24	171.5600	171.5600	171.5600	171.5600	+2.510%	1	439	-38.797%
2024-12-23	168.1300	168.1300	167.3600	167.3600	-2.974%	7	439	-37.261%
2024-12-18	184.2500	185.7500	172.4900	172.4900	-6.762%	6	439	-39.127%
2024-12-17	185.0000	185.0000	185.0000	185.0000	+1.038%	3	441	-43.243%
2024-12-13	181.6800	183.1000	181.6800	183.1000	-4.376%	24	444	-42.654%
2024-12-12	190.8000	191.4800	190.8000	191.4800	-0.865%	3	445	-45.164%
2024-12-11	193.1500	193.1500	193.1500	193.1500	+9.297%	2	446	-45.638%
2024-12-09	184.1600	184.1600	176.7200	176.7200	+1.458%	16	447	-40.584%
2024-12-05	174.1800	174.1800	174.1800	174.1800	-1.870%	15	446	-39.718%
2024-12-04	177.5000	177.5000	177.5000	177.5000	+4.289%	1	446	-40.845%
2024-12-03	164.9800	170.2000	164.9800	170.2000	+5.819%	5	446	-38.308%
2024-12-02	160.8400	160.8400	160.8400	160.8400	+11.694%	2	443	-34.718%
2024-11-25	144.0000	144.0000	144.0000	144.0000	+5.109%	1	445	-27.083%
2024-11-20	137.0000	137.0000	137.0000	137.0000	-0.385%	1	445	-23.358%
2024-11-19	137.5300	137.5300	137.5300	137.5300	+1.498%	2	444	-23.653%
2024-11-18	138.5000	138.5000	135.5000	135.5000	-0.660%	6	446	-22.509%
2024-11-15	137.0000	137.0000	135.1300	136.4000	-9.776%	26	449	-23.021%
2024-11-14	151.1800	151.1800	151.1800	151.1800	-0.703%	1	437	-30.546%
2024-11-13	153.5800	153.6700	152.1500	152.2500	-5.111%	24	438	-31.034%
2024-11-07	160.4500	160.4500	160.4500	160.4500	+12.124%	10	452	-34.559%
2024-11-06	138.0000	143.1500	138.0000	143.1000	-1.649%	7	442	-26.625%
2024-11-04	145.5000	145.5000	145.5000	145.5000	-2.968%	1	441	-27.835%
2024-11-01	146.0000	150.5000	146.0000	149.9500	+2.215%	8	441	-29.977%
2024-10-31	153.7000	153.7000	146.7000	146.7000	-13.375%	71	442	-28.425%
2024-10-30	172.3900	172.3900	169.3500	169.3500	+9.258%	51	442	-37.998%
2024-10-29	155.0000	155.0000	155.0000	155.0000	-0.245%	1	392	-32.258%
2024-10-28	155.3800	155.3800	155.3800	155.3800	+0.929%	1	392	-32.424%
2024-10-25	156.0700	156.0700	153.9500	153.9500	+5.092%	6	393	-31.796%
2024-10-24	146.5400	146.5400	146.4900	146.4900	-3.568%	2	393	-28.323%
2024-10-23	160.0000	160.0000	151.9000	151.9100	-3.861%	7	395	-30.880%
2024-10-22	159.4500	159.4500	158.0100	158.0100	+5.200%	4	393	-33.549%
2024-10-21	151.8800	151.8800	150.2000	150.2000	-5.266%	5	390	-30.093%
2024-10-17	158.5500	158.5500	158.5500	158.5500	-1.522%	1	389	-33.775%
2024-10-15	161.0000	161.0000	161.0000	161.0000	-4.110%	4	389	-34.783%
2024-10-14	169.0000	171.2000	167.9000	167.9000	+1.634%	26	389	-37.463%
2024-10-10	166.0000	166.2000	165.2000	165.2000	-1.900%	4	404	-36.441%
2024-10-09	163.8000	168.4000	163.8000	168.4000	+0.178%	3	404	-37.648%
2024-10-08	169.7500	169.7500	168.1000	168.1000	+2.083%	13	403	-37.537%
2024-10-04	165.5000	165.5000	164.6700	164.6700	+2.636%	6	403	-36.236%
2024-10-03	159.5800	160.4600	159.5800	160.4400	+2.022%	14	403	-34.555%
2024-10-01	156.0000	157.2600	156.0000	157.2600	+2.697%	2	403	-33.232%
2024-09-30	153.1300	153.1300	153.1300	153.1300	+2.087%	3	403	-31.431%
2024-09-27	150.0000	150.0000	150.0000	150.0000	+2.389%	2	403	-30.000%
2024-09-26	153.8700	153.8700	146.5000	146.5000	-6.090%	4	403	-28.328%
2024-09-25	151.6800	156.0000	151.0000	156.0000	+5.763%	5	407	-32.692%
2024-09-23	150.9000	150.9000	147.4000	147.5000	+0.635%	7	408	-28.814%
2024-09-20	145.5900	147.9100	145.5800	146.5700	+0.957%	16	410	-28.362%
2024-09-19	138.0000	145.1800	138.0000	145.1800	+8.343%	20	409	-27.676%
2024-09-18	134.0000	134.0000	134.0000	134.0000	+0.487%	3	407	-21.642%
2024-09-17	133.0900	133.3500	133.0900	133.3500	+9.483%	2	404	-21.260%
2024-09-13	123.0000	123.8100	121.8000	121.8000	+1.297%	50	403	-13.793%
2024-09-12	121.2500	121.5000	120.2400	120.2400	+5.132%	6	383	-12.675%
2024-09-11	111.5000	114.5000	111.2000	114.3700	+2.537%	5	380	-8.193%
2024-09-10	110.6500	111.5400	110.6500	111.5400	-1.047%	3	377	-5.863%
2024-09-09	112.7200	112.7200	112.7200	112.7200	+2.259%	1	376	-6.849%
2024-09-06	115.1000	115.1000	110.2300	110.2300	-10.200%	4	375	-4.745%
2024-09-03	122.7500	122.7500	122.7500	122.7500	+1.296%	5	375	-14.460%
2024-08-30	121.1800	121.1800	121.1800	121.1800	+0.456%	2	380	-13.352%
2024-08-28	120.7000	124.0000	120.6300	120.6300	-2.718%	3	380	-12.957%
2024-08-27	124.7500	125.2500	124.0000	124.0000	-1.014%	14	379	-15.323%
2024-08-26	122.4000	125.2700	122.4000	125.2700	-3.638%	8	382	-16.181%
2024-08-23	138.0000	138.0000	129.3300	130.0000	-4.377%	26	379	-19.231%
2024-08-22	140.7600	140.7600	135.9500	135.9500	+0.295%	2	377	-22.766%
2024-08-21	132.5000	135.5500	132.5000	135.5500	+3.080%	8	377	-22.538%
2024-08-20	132.0000	132.0000	131.5000	131.5000	+1.255%	2	371	-20.152%
2024-08-19	129.5700	130.0700	129.5700	129.8700	-2.419%	4	371	-19.150%
2024-08-16	132.3000	133.0900	130.9800	133.0900	-1.048%	6	370	-21.106%
2024-08-14	135.0000	135.0000	134.5000	134.5000	+1.817%	10	370	-21.933%
2024-08-13	133.2100	133.2100	131.5000	132.1000	+5.951%	4	370	-20.515%
2024-08-12	125.3000	125.3200	124.5500	124.6800	+0.500%	5	372	-15.784%
2024-08-09	120.9700	124.0600	120.9700	124.0600	+8.634%	20	370	-15.364%
2024-08-07	114.2000	114.2000	114.2000	114.2000	+0.175%	1	362	-8.056%
2024-08-06	115.8000	115.8000	114.0000	114.0000	+9.668%	2	363	-7.895%
2024-08-05	103.5000	108.7400	102.0900	103.9500	-4.493%	78	362	+1.010%
2024-08-02	108.8400	108.8400	108.8400	108.8400	-4.106%	1	362	-3.528%
2024-08-01	128.2500	128.2500	113.5000	113.5000	+13.104%	15	361	-7.489%
2024-07-31	99.2000	100.9800	99.2000	100.3500	+5.244%	16	361	+4.634%
2024-07-30	96.9200	96.9200	94.1000	95.3500	-5.594%	4	348	+10.121%
2024-07-29	100.8100	101.0000	98.8200	101.0000	+0.648%	3	347	+3.960%
2024-07-26	98.5000	100.3500	97.7400	100.3500	+8.522%	8	345	+4.634%
2024-07-25	93.5400	93.5400	89.9100	92.4700	-3.677%	28	344	+13.550%
2024-07-24	101.0000	101.8400	95.7500	96.0000	-13.708%	7	354	+9.375%
2024-07-23	111.8100	112.6500	111.0000	111.2500	-0.224%	7	352	-5.618%
2024-07-22	110.5600	112.3500	108.6900	111.5000	+3.721%	65	345	-5.830%
2024-07-19	107.5000	107.5000	104.5500	107.5000	+4.369%	11	321	-2.326%
2024-07-18	101.5700	103.0000	98.2300	103.0000	+9.110%	7	324	+1.942%
2024-07-17	102.5000	102.5000	94.0200	94.4000	-14.407%	17	320	+11.229%
2024-07-16	111.6800	111.6800	109.8000	110.2900	-7.101%	12	316	-4.796%
2024-07-15	116.0500	118.7200	116.0500	118.7200	-0.361%	2	325	-11.557%
2024-07-12	116.3900	120.0000	116.3900	119.1500	-5.907%	15	325	-11.876%
2024-07-11	130.7800	130.7800	126.5500	126.6300	-10.338%	4	325	-17.081%
2024-07-10	138.0000	143.0000	138.0000	141.2300	+0.520%	207	325	-25.653%
2024-07-09	142.0000	142.0000	140.5000	140.5000	+1.959%	2	139	-25.267%
2024-07-08	138.0000	138.0000	137.5000	137.8000	+0.952%	4	137	-23.803%
2024-07-05	138.7600	140.7800	136.5000	136.5000	+11.429%	18	137	-23.077%
2024-07-03	123.9200	123.9200	122.5000	122.5000	-1.898%	4	140	-14.286%
2024-07-02	125.0000	125.0500	124.0000	124.8700	-0.104%	8	140	-15.913%
2024-06-28	125.0000	125.0000	125.0000	125.0000	-3.326%	1	141	-16.000%
2024-06-27	131.1200	131.1200	129.3000	129.3000	+2.692%	17	141	-18.794%
2024-06-26	126.3500	126.3500	125.9100	125.9100	+1.189%	3	125	-16.607%