Dark

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

EOD

Sep 17, 2026

142.39-0.147%(-0.21)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	141.0000	145.1600	141.0000	142.3900	-0.147%	30	1,336	0.000%
2026-09-16	148.0000	148.0000	141.1000	142.6000	+6.426%	54	1,356	-0.147%
2026-09-15	145.2500	145.2500	133.8800	133.9900	-1.333%	214	1,368	+6.269%
2026-09-14	127.5500	135.8000	127.5500	135.8000	+13.129%	13	1,514	+4.853%
2026-09-11	125.0000	130.8200	120.0400	120.0400	+0.033%	8	1,521	+18.619%
2026-09-10	125.5700	130.9700	117.8200	120.0000	-4.724%	135	1,522	+18.658%
2026-09-09	119.1000	128.0000	115.1800	125.9500	+25.448%	60	1,532	+13.053%
2026-09-08	95.3800	100.4000	94.4000	100.4000	+5.907%	30	1,542	+41.823%
2026-09-04	88.0000	94.8000	88.0000	94.8000	+4.233%	28	1,556	+50.200%
2026-09-03	87.5100	96.5300	87.5100	90.9500	+18.889%	38	1,556	+56.559%
2026-09-02	75.7500	83.0000	74.0000	76.5000	+12.932%	102	1,561	+86.131%
2026-09-01	55.6500	71.0000	55.1400	67.7400	+4.215%	33	1,580	+110.201%
2026-08-31	66.2900	66.2900	62.0000	65.0000	-5.933%	22	1,584	+119.062%
2026-08-28	69.0000	75.0000	65.7500	69.1000	+6.883%	71	1,583	+106.064%
2026-08-27	64.5000	76.5000	63.8500	64.6500	-6.548%	76	1,605	+120.247%
2026-08-26	76.0000	80.0000	62.0000	69.1800	+6.431%	147	1,609	+105.825%
2026-08-25	62.0000	65.0000	60.7000	65.0000	+7.973%	59	1,602	+119.062%
2026-08-24	53.4500	60.2000	53.4500	60.2000	+11.420%	143	1,618	+136.528%
2026-08-21	53.1000	56.0000	51.9200	54.0300	+1.656%	167	1,630	+163.539%
2026-08-20	53.1200	54.0000	49.3500	53.1500	-0.094%	233	1,604	+167.902%
2026-08-19	49.0000	56.8000	48.6300	53.2000	+3.301%	181	1,601	+167.650%
2026-08-18	59.0000	59.0000	51.5000	51.5000	-20.769%	563	1,545	+176.485%
2026-08-17	74.7800	74.7800	63.9700	65.0000	-18.801%	92	1,164	+119.062%
2026-08-14	84.6000	84.6000	80.0200	80.0500	-2.378%	11	1,108	+77.876%
2026-08-13	78.0000	82.0000	77.0000	82.0000	+10.661%	15	1,109	+73.646%
2026-08-12	84.8000	84.8000	72.6400	74.1000	-14.434%	20	1,111	+92.159%
2026-08-11	88.5600	98.6500	86.6000	86.6000	+3.824%	17	1,111	+64.423%
2026-08-10	87.6500	93.9100	83.4100	83.4100	-5.216%	23	1,118	+70.711%
2026-08-07	87.0000	88.7500	85.0000	88.0000	+7.975%	73	1,130	+61.807%
2026-08-06	85.5000	85.5000	81.5000	81.5000	-1.807%	50	1,134	+74.712%
2026-08-05	85.0000	85.0000	78.0000	83.0000	-3.128%	21	1,147	+71.554%
2026-08-04	78.0000	85.6800	78.0000	85.6800	-0.256%	321	1,136	+66.188%
2026-08-03	67.6000	90.0000	67.6000	85.9000	+35.105%	602	1,391	+65.763%
2026-07-31	57.0000	64.0000	54.1500	63.5800	+20.599%	639	1,160	+123.954%
2026-07-30	48.0000	53.5000	48.0000	52.7200	-37.969%	265	714	+170.087%
2026-07-29	87.7900	94.7200	84.9900	84.9900	-7.750%	18	579	+67.537%
2026-07-28	92.0000	92.1300	92.0000	92.1300	-12.257%	5	580	+54.553%
2026-07-23	105.0000	105.0000	103.4000	105.0000	-12.500%	4	585	+35.610%
2026-07-22	120.0000	120.0000	120.0000	120.0000	-13.150%	3	585	+18.658%
2026-07-20	133.2300	138.3600	133.2300	138.1700	+2.257%	25	582	+3.054%
2026-07-17	135.1200	135.1200	135.1200	135.1200	-13.827%	1	607	+5.380%
2026-07-16	157.0000	164.0000	156.8000	156.8000	-6.444%	3	608	-9.190%
2026-07-15	160.0500	167.6000	160.0500	167.6000	+13.251%	6	610	-15.042%
2026-07-14	147.9900	147.9900	147.9900	147.9900	+2.593%	8	612	-3.784%
2026-07-13	151.2000	151.2000	144.2500	144.2500	-6.851%	2	620	-1.289%
2026-07-10	148.4000	160.0000	148.4000	154.8600	+28.835%	70	621	-8.052%
2026-07-09	86.7600	120.2000	86.7600	120.2000	+21.660%	59	636	+18.461%
2026-07-08	101.3800	102.0000	98.8000	98.8000	-10.991%	9	644	+44.119%
2026-07-07	107.0000	111.6000	101.3600	111.0000	+19.909%	33	644	+28.279%
2026-07-06	88.8400	92.9500	88.8300	92.5700	+5.325%	32	644	+53.819%
2026-07-02	93.3100	94.0000	86.0000	87.8900	-22.870%	48	641	+62.009%
2026-07-01	98.5200	118.4200	98.3700	113.9500	+57.172%	22	641	+24.958%
2026-06-30	69.0000	72.5000	66.3800	72.5000	-1.293%	11	651	+96.400%
2026-06-29	77.7200	77.7200	73.4500	73.4500	+10.451%	4	654	+93.860%
2026-06-26	62.0000	68.8300	61.4500	66.5000	+4.020%	117	656	+114.120%
2026-06-25	65.8000	68.3100	61.7700	63.9300	-10.072%	97	640	+122.728%
2026-06-24	72.5000	72.5000	69.8800	71.0900	-3.147%	7	634	+100.295%
2026-06-23	75.5000	77.7100	73.4000	73.4000	-2.523%	17	633	+93.992%
2026-06-22	80.0600	81.1000	73.0000	75.3000	-11.930%	17	636	+89.097%
2026-06-18	79.5000	85.5000	79.5000	85.5000	+7.277%	6	615	+66.538%
2026-06-17	89.5800	89.5800	79.2000	79.7000	-18.122%	18	615	+78.657%
2026-06-16	93.9500	97.9200	93.9500	97.3400	+1.502%	5	615	+46.281%
2026-06-15	89.2500	98.7900	89.2500	95.9000	+24.789%	112	616	+48.478%
2026-06-12	77.2100	80.0000	76.8500	76.8500	-5.123%	11	559	+85.283%
2026-06-11	76.8200	81.5300	72.9900	81.0000	0.000%	39	560	+75.790%
2026-06-10	81.0000	81.0000	81.0000	81.0000	-10.754%	1	546	+75.790%
2026-06-09	97.2500	97.2500	90.7600	90.7600	+1.978%	11	546	+56.886%
2026-06-08	89.0000	89.0000	89.0000	89.0000	-6.444%	1	547	+59.989%
2026-06-05	106.7500	106.7500	91.5100	95.1300	-24.709%	10	546	+49.679%
2026-06-04	126.3500	126.3500	126.3500	126.3500	+8.735%	1	541	+12.695%
2026-06-03	114.3000	117.6800	110.6100	116.2000	+8.801%	7	542	+22.539%
2026-06-02	106.8500	106.8500	106.8000	106.8000	+0.282%	2	545	+33.324%
2026-06-01	109.6500	110.7000	106.5000	106.5000	-8.779%	5	545	+33.700%
2026-05-29	116.7500	116.7500	116.7500	116.7500	-6.525%	1	544	+21.961%
2026-05-27	119.7800	124.9000	119.7800	124.9000	+17.178%	21	543	+14.003%
2026-05-26	106.5900	106.5900	106.5900	106.5900	-0.560%	2	543	+33.587%
2026-05-22	109.5000	109.5000	107.1900	107.1900	+4.924%	16	543	+32.839%
2026-05-21	100.5000	102.1600	98.3000	102.1600	-1.199%	10	557	+39.379%
2026-05-20	101.9000	103.4000	100.0000	103.4000	+0.388%	10	557	+37.708%
2026-05-19	104.1600	104.3300	102.6800	103.0000	-5.548%	6	547	+38.243%
2026-05-18	107.7000	109.0500	107.7000	109.0500	-5.951%	3	547	+30.573%
2026-05-14	115.9500	115.9500	115.9500	115.9500	+14.169%	4	547	+22.803%
2026-05-13	101.6400	101.6400	101.5600	101.5600	-0.685%	3	547	+40.203%
2026-05-12	102.2600	102.2600	102.2600	102.2600	-1.673%	1	547	+39.243%
2026-05-11	104.4500	104.4500	104.0000	104.0000	-5.455%	2	547	+36.913%
2026-05-08	108.5500	110.0000	108.5500	110.0000	-4.031%	11	547	+29.445%
2026-05-07	114.6200	114.6200	114.6200	114.6200	+8.377%	1	544	+24.228%
2026-05-05	105.7600	105.7600	105.7600	105.7600	-5.698%	1	544	+34.635%
2026-05-04	108.7600	112.1500	108.7600	112.1500	-2.061%	4	544	+26.964%
2026-05-01	114.5100	114.5100	114.5100	114.5100	-2.958%	1	540	+24.347%
2026-04-30	107.4500	118.2600	107.4500	118.0000	-26.250%	21	540	+20.669%
2026-04-29	160.0000	160.0000	160.0000	160.0000	-1.235%	1	537	-11.006%
2026-04-28	165.6500	165.6500	161.5000	162.0000	+4.557%	4	539	-12.105%
2026-04-23	154.0000	154.9400	154.0000	154.9400	-7.499%	3	539	-8.100%
2026-04-21	167.5000	167.5000	167.5000	167.5000	+2.072%	2	541	-14.991%
2026-04-20	168.0000	168.0000	164.1000	164.1000	-5.949%	2	541	-13.230%
2026-04-17	176.8000	177.8600	174.4800	174.4800	+3.230%	32	541	-18.392%
2026-04-16	168.5800	169.0200	168.5800	169.0200	+0.986%	2	551	-15.756%
2026-04-15	167.3700	167.3700	167.3700	167.3700	+5.264%	25	551	-14.925%
2026-04-14	150.2500	161.9600	150.2500	159.0000	+18.084%	24	576	-10.447%
2026-04-13	134.0900	134.7900	133.9600	134.6500	-2.639%	35	569	+5.748%
2026-04-09	133.3800	138.3000	131.6500	138.3000	+3.876%	21	569	+2.957%
2026-04-08	113.4500	133.1400	108.9500	133.1400	+40.339%	8	570	+6.948%
2026-04-07	94.8700	94.8700	94.8700	94.8700	-5.319%	1	574	+50.090%
2026-04-06	100.2000	100.2000	100.2000	100.2000	+6.596%	4	574	+42.106%
2026-04-02	96.0000	96.0000	93.0000	94.0000	-6.103%	3	575	+51.479%
2026-04-01	100.4000	108.4500	100.1100	100.1100	+6.274%	28	575	+42.234%
2026-03-31	81.5000	96.2000	81.5000	94.2000	+26.954%	18	566	+51.157%
2026-03-30	74.7500	75.8000	70.5000	74.2000	+6.487%	24	560	+91.900%
2026-03-27	77.6000	77.6000	66.8300	69.6800	-14.451%	75	551	+104.348%
2026-03-26	96.0000	96.0000	80.8000	81.4500	-31.687%	268	531	+74.819%
2026-03-23	119.3900	119.3900	116.5500	119.2300	+7.125%	4	474	+19.425%
2026-03-20	111.3000	111.3000	111.3000	111.3000	-5.766%	1	474	+27.934%
2026-03-19	118.1100	118.1100	118.1100	118.1100	-12.905%	2	475	+20.557%
2026-03-17	135.6100	135.6100	135.6100	135.6100	+7.363%	1	476	+5.000%
2026-03-13	134.2700	134.8900	126.3100	126.3100	-13.486%	4	477	+12.731%
2026-03-12	145.9200	146.0000	145.9200	146.0000	-4.948%	6	476	-2.473%
2026-03-10	153.6000	153.6000	153.6000	153.6000	+6.290%	1	478	-7.298%
2026-03-06	144.5100	144.5100	144.5100	144.5100	-0.824%	1	479	-1.467%
2026-02-24	140.6700	145.7200	138.4000	145.7100	-2.188%	106	479	-2.278%
2026-02-23	148.9700	148.9700	148.9700	148.9700	+0.826%	10	383	-4.417%
2026-02-18	147.7500	147.7500	147.7500	147.7500	-3.902%	1	388	-3.628%
2026-02-13	150.0000	155.0000	150.0000	153.7500	-9.559%	3	390	-7.389%
2026-02-10	174.0000	174.0000	170.0000	170.0000	-1.620%	2	390	-16.241%
2026-02-09	172.8000	172.8000	172.8000	172.8000	+4.772%	1	388	-17.598%
2026-02-06	158.0000	164.9300	158.0000	164.9300	-7.762%	4	389	-13.666%
2026-02-05	166.1500	178.8100	166.1500	178.8100	-3.995%	2	387	-20.368%
2026-02-03	197.0000	197.0000	186.2500	186.2500	-7.019%	2	389	-23.549%
2026-02-02	200.8800	200.8800	200.3100	200.3100	-4.364%	3	391	-28.915%
2026-01-30	217.9800	217.9800	209.4500	209.4500	-8.108%	2	393	-32.017%
2026-01-29	231.0000	231.0000	212.8700	227.9300	+31.372%	36	394	-37.529%
2026-01-28	174.0000	174.0000	171.5600	173.5000	-1.308%	6	417	-17.931%
2026-01-27	175.6900	175.8000	171.0000	175.8000	-1.053%	8	416	-19.005%
2026-01-26	172.0500	177.6700	172.0500	177.6700	+4.629%	10	420	-19.857%
2026-01-23	166.0000	169.8100	166.0000	169.8100	+9.146%	5	424	-16.147%
2026-01-22	143.8300	155.5800	143.6300	155.5800	+23.653%	7	419	-8.478%
2026-01-21	125.8200	125.8200	125.8200	125.8200	+2.626%	1	426	+13.170%
2026-01-20	126.5000	126.5000	122.6000	122.6000	-11.095%	5	426	+16.142%
2026-01-16	136.5000	137.9000	136.5000	137.9000	+4.036%	2	423	+3.256%
2026-01-14	137.1500	137.1500	132.0800	132.5500	-6.852%	3	423	+7.424%
2026-01-13	142.0700	142.4000	138.4500	142.3000	-9.977%	15	422	+0.063%
2026-01-09	153.6700	160.0000	153.6700	158.0700	+5.380%	4	420	-9.920%
2026-01-08	150.8400	150.8400	150.0000	150.0000	-6.402%	9	421	-5.073%
2026-01-07	155.8800	160.2600	155.8800	160.2600	-1.976%	6	425	-11.151%
2026-01-06	163.5600	163.5600	163.4900	163.4900	+3.836%	5	424	-12.906%
2026-01-02	163.6000	163.6000	155.5800	157.4500	-5.162%	8	424	-9.565%
2025-12-31	168.7800	168.7800	166.0200	166.0200	-2.804%	3	429	-14.233%
2025-12-30	171.6000	171.6000	170.8100	170.8100	-0.698%	3	429	-16.638%
2025-12-23	171.5400	172.0100	171.5400	172.0100	+2.791%	5	432	-17.220%
2025-12-22	169.4000	169.4000	167.3400	167.3400	-3.372%	2	431	-14.910%
2025-12-19	173.1800	173.1800	173.1800	173.1800	-1.434%	2	433	-17.779%
2025-12-18	175.7000	175.7000	175.7000	175.7000	+5.589%	3	435	-18.958%
2025-12-17	168.1800	168.9300	166.4000	166.4000	-3.787%	4	436	-14.429%
2025-12-16	172.9500	172.9500	172.9500	172.9500	+9.179%	2	439	-17.670%
2025-12-15	160.4900	160.4900	158.4100	158.4100	-0.183%	2	441	-10.113%
2025-12-12	158.7000	158.7000	158.7000	158.7000	-2.399%	1	440	-10.277%
2025-12-11	162.6000	162.6000	162.6000	162.6000	-3.884%	1	440	-12.429%
2025-12-09	171.0200	172.9300	169.1700	169.1700	-7.809%	10	440	-15.830%
2025-12-05	177.0800	185.0000	177.0800	183.5000	+4.463%	3	436	-22.403%
2025-12-04	177.6500	180.7800	175.6600	175.6600	+8.338%	27	436	-18.940%
2025-12-03	163.0000	163.2000	162.1400	162.1400	-0.222%	4	451	-12.181%
2025-12-02	158.9800	162.5000	158.5000	162.5000	+0.932%	6	450	-12.375%
2025-12-01	162.6000	162.6000	159.5200	161.0000	-1.366%	4	449	-11.559%
2025-11-28	160.9100	163.2300	160.9100	163.2300	+4.883%	2	446	-12.767%
2025-11-26	156.9800	157.0000	154.7500	155.6300	+0.032%	11	443	-8.507%
2025-11-25	146.4000	155.7000	146.4000	155.5800	+10.262%	18	443	-8.478%
2025-11-24	136.9000	141.1000	136.9000	141.1000	+10.537%	9	440	+0.914%
2025-11-21	128.7900	128.9900	123.2200	127.6500	+3.444%	12	444	+11.547%
2025-11-20	134.0600	135.2000	123.4000	123.4000	-1.043%	21	441	+15.389%
2025-11-19	125.8000	125.8000	122.0000	124.7000	-5.530%	15	436	+14.186%
2025-11-18	129.5500	132.0000	124.0400	132.0000	-2.626%	13	433	+7.871%
2025-11-17	137.5000	138.8400	135.5600	135.5600	-4.279%	7	427	+5.038%
2025-11-14	133.7700	142.5000	133.7700	141.6200	+1.885%	5	426	+0.544%
2025-11-13	142.2000	142.2000	139.0000	139.0000	-1.208%	23	423	+2.439%
2025-11-12	150.5600	150.5600	140.7000	140.7000	-7.373%	2	418	+1.201%
2025-11-11	152.2300	152.2300	148.5000	151.9000	-3.617%	14	418	-6.261%
2025-11-10	154.0600	157.8000	154.0600	157.6000	+7.174%	8	408	-9.651%
2025-11-07	140.3000	147.0500	136.2000	147.0500	-1.836%	17	407	-3.169%
2025-11-06	152.8300	152.8300	149.8000	149.8000	-8.491%	2	398	-4.947%
2025-11-05	160.9000	163.7000	160.9000	163.7000	+4.601%	2	398	-13.018%
2025-11-04	160.4500	165.0200	156.5000	156.5000	-5.152%	7	398	-9.016%
2025-11-03	176.1500	177.0000	165.0000	165.0000	-4.064%	14	386	-13.703%
2025-10-31	184.9500	184.9500	170.0000	171.9900	-6.806%	17	386	-17.210%
2025-10-30	185.0500	194.6700	174.9500	184.5500	-26.879%	55	376	-22.845%
2025-10-29	250.8300	252.3900	250.8300	252.3900	-1.410%	11	358	-43.583%
2025-10-28	256.0000	256.0000	256.0000	256.0000	+1.878%	2	364	-44.379%
2025-10-27	251.2800	251.2800	251.2800	251.2800	+6.515%	1	367	-43.334%
2025-10-24	235.9100	235.9100	235.9100	235.9100	-1.210%	1	367	-39.642%
2025-10-21	238.8000	238.8000	238.8000	238.8000	+2.931%	1	368	-40.373%
2025-10-20	232.0000	232.0000	232.0000	232.0000	+4.505%	2	368	-38.625%
2025-10-17	222.0000	222.0000	222.0000	222.0000	-2.951%	1	368	-35.860%
2025-10-15	228.7500	228.7500	228.7500	228.7500	+2.198%	1	368	-37.753%
2025-10-13	223.8300	223.8300	223.8300	223.8300	+2.439%	1	368	-36.385%
2025-10-10	238.3500	238.3500	218.5000	218.5000	-6.424%	3	367	-34.833%
2025-10-09	233.7000	233.7000	233.5000	233.5000	+2.637%	2	364	-39.019%
2025-10-08	225.5500	227.5000	225.2000	227.5000	+1.563%	3	362	-37.411%
2025-10-07	224.0000	224.0000	224.0000	224.0000	+3.699%	1	360	-36.433%
2025-10-06	211.4500	218.3000	211.4500	216.0100	-7.490%	9	360	-34.082%
2025-10-02	229.0500	233.5000	229.0500	233.5000	+2.750%	4	360	-39.019%
2025-10-01	227.2500	227.2500	223.0000	227.2500	-3.992%	4	358	-37.342%
2025-09-30	237.0000	237.0000	236.7000	236.7000	-6.627%	2	357	-39.844%
2025-09-26	253.5000	253.5000	253.5000	253.5000	-0.213%	1	359	-43.830%
2025-09-25	253.9800	254.0400	253.9800	254.0400	-6.085%	2	358	-43.950%
2025-09-22	270.5000	270.5000	270.5000	270.5000	-3.737%	1	357	-47.360%
2025-09-18	284.0000	284.0000	280.0000	281.0000	+8.557%	9	358	-49.327%
2025-09-10	258.8500	258.8500	258.8500	258.8500	-1.055%	4	365	-44.991%
2025-09-08	261.6100	261.6100	261.6100	261.6100	+9.387%	6	365	-45.572%
2025-09-02	239.1600	239.1600	239.1600	239.1600	-6.377%	1	371	-40.462%
2025-08-27	255.4500	255.4500	255.4500	255.4500	+1.228%	1	371	-44.259%
2025-08-20	252.3500	252.3500	252.3500	252.3500	-6.675%	1	370	-43.574%
2025-08-18	268.2000	270.4000	268.2000	270.4000	-6.003%	2	371	-47.341%
2025-08-15	287.6700	287.6700	287.6700	287.6700	+5.393%	4	370	-50.502%
2025-08-11	273.2200	276.0600	272.9500	272.9500	-1.387%	3	368	-47.833%
2025-08-06	275.2500	276.7900	275.2500	276.7900	-0.022%	11	370	-48.557%
2025-08-05	276.8500	276.8500	276.8500	276.8500	+8.356%	1	361	-48.568%
2025-08-01	257.0000	257.0000	255.5000	255.5000	-10.004%	3	362	-44.270%
2025-07-31	277.0000	284.0000	275.0000	283.9000	+30.229%	13	365	-49.845%
2025-07-29	220.6500	220.6500	218.0000	218.0000	-3.816%	2	374	-34.683%
2025-07-28	226.6500	226.6500	226.6500	226.6500	-2.487%	1	374	-37.176%
2025-07-25	232.4300	232.4300	232.4300	232.4300	+8.147%	1	374	-38.739%
2025-07-18	214.9200	214.9200	214.9200	214.9200	-8.115%	2	373	-33.747%
2025-07-15	233.9000	233.9000	233.9000	233.9000	-5.495%	1	373	-39.124%
2025-07-09	249.7500	249.8200	247.5000	247.5000	+0.712%	36	373	-42.469%
2025-07-03	245.7500	245.7500	245.7500	245.7500	+3.217%	1	369	-42.059%
2025-07-02	238.0900	238.0900	238.0900	238.0900	-0.734%	1	369	-40.195%
2025-07-01	239.8500	239.8500	239.8500	239.8500	-8.747%	18	371	-40.634%
2025-06-30	259.1200	262.8400	259.1200	262.8400	+5.788%	2	371	-45.826%
2025-06-27	249.7400	249.7400	248.4600	248.4600	+8.998%	2	371	-42.691%
2025-06-16	230.0000	233.5000	227.9500	227.9500	+3.135%	8	372	-37.535%
2025-06-13	221.0200	221.0200	221.0200	221.0200	-4.593%	2	378	-35.576%
2025-06-11	231.6600	231.6600	231.6600	231.6600	+0.941%	2	378	-38.535%
2025-06-10	229.0800	229.5000	229.0800	229.5000	+0.981%	3	380	-37.956%
2025-06-06	229.9000	229.9000	227.2700	227.2700	+2.963%	8	379	-37.348%
2025-06-05	219.1000	220.7300	219.1000	220.7300	+1.327%	2	379	-35.491%
2025-06-04	217.7800	217.9000	217.7800	217.8400	+9.815%	5	379	-34.636%
2025-06-02	198.3700	198.3700	198.3700	198.3700	+7.048%	1	381	-28.220%
2025-05-28	185.3100	185.3100	185.3100	185.3100	+1.568%	1	380	-23.161%
2025-05-27	182.4500	182.4500	182.4500	182.4500	-2.250%	3	380	-21.957%
2025-05-21	186.6500	186.6500	186.6500	186.6500	+3.781%	1	383	-23.713%
2025-05-20	179.6300	179.8500	179.6300	179.8500	+1.313%	31	384	-20.828%
2025-05-19	177.5200	177.5200	177.5200	177.5200	+0.624%	1	355	-19.789%
2025-05-16	177.1300	177.1300	176.4200	176.4200	-8.353%	12	356	-19.289%
2025-05-15	192.5000	192.5000	192.5000	192.5000	-1.630%	1	350	-26.031%
2025-05-14	195.5600	195.6900	195.5600	195.6900	-0.967%	2	349	-27.237%
2025-05-13	196.3400	197.6000	196.3400	197.6000	+33.921%	2	351	-27.940%
2025-05-09	151.7000	151.7000	147.5500	147.5500	-7.637%	40	353	-3.497%
2025-05-08	152.4500	159.7500	152.4500	159.7500	+4.058%	5	358	-10.867%
2025-05-05	153.5200	153.5200	153.5200	153.5200	-1.684%	1	359	-7.250%
2025-05-02	141.0000	156.1500	141.0000	156.1500	+11.139%	18	358	-8.812%
2025-05-01	145.1000	145.1000	134.0000	140.5000	+25.446%	16	364	+1.345%
2025-04-30	110.1000	112.3000	109.8000	112.0000	-7.169%	10	369	+27.134%
2025-04-29	116.3500	120.6500	116.3500	120.6500	+1.995%	6	366	+18.019%
2025-04-28	116.0900	118.2900	113.3500	118.2900	+2.239%	7	366	+20.374%
2025-04-25	110.5000	116.2000	110.5000	115.7000	+9.099%	12	360	+23.068%
2025-04-24	105.6500	106.0500	105.2500	106.0500	-3.283%	59	354	+34.267%
2025-04-23	109.6500	109.6500	109.6500	109.6500	+30.226%	1	325	+29.859%
2025-04-22	84.2500	84.2500	84.1500	84.2000	+3.250%	3	324	+69.109%
2025-04-21	82.6500	82.7500	81.5100	81.5500	-12.472%	128	323	+74.605%
2025-04-17	93.5000	93.5000	93.1700	93.1700	+3.522%	2	357	+52.828%
2025-04-16	98.0600	98.0600	90.0000	90.0000	-26.230%	4	357	+58.211%
2025-04-14	118.5000	122.0000	118.5000	122.0000	+1.667%	11	357	+16.713%
2025-04-11	118.3000	120.0000	118.3000	120.0000	-1.639%	6	352	+18.658%
2025-04-10	133.5000	133.5500	120.3700	122.0000	+10.909%	12	350	+16.713%
2025-04-09	103.9900	110.0000	101.2000	110.0000	-8.516%	37	345	+29.445%
2025-04-08	120.2400	120.2400	120.2400	120.2400	+17.606%	1	364	+18.421%
2025-04-07	104.2700	104.2700	102.2400	102.2400	+2.240%	3	364	+39.270%
2025-04-04	106.2300	106.2300	99.9000	100.0000	-15.797%	46	366	+42.390%
2025-04-03	120.0000	120.0000	118.5400	118.7600	-20.092%	6	367	+19.897%
2025-04-02	148.6200	148.6200	148.6200	148.6200	-0.986%	1	366	-4.192%
2025-04-01	148.4500	150.1000	148.4500	150.1000	+4.628%	5	366	-5.137%
2025-03-31	132.0000	143.4600	132.0000	143.4600	-2.295%	12	362	-0.746%
2025-03-28	150.0000	150.0000	146.8300	146.8300	-10.872%	6	360	-3.024%
2025-03-27	164.7400	164.7400	164.7400	164.7400	-0.759%	1	361	-13.567%
2025-03-26	166.0000	166.0000	166.0000	166.0000	-7.263%	1	361	-14.223%
2025-03-25	178.9500	179.0000	178.9500	179.0000	+5.263%	2	361	-20.453%
2025-03-24	170.0500	170.0500	170.0500	170.0500	+1.220%	1	361	-16.266%
2025-03-20	168.0000	168.0000	168.0000	168.0000	+13.131%	1	361	-15.244%
2025-03-18	147.3200	148.5000	147.3000	148.5000	-8.728%	6	362	-4.114%
2025-03-17	166.7500	166.7500	162.1300	162.7000	+4.968%	3	359	-12.483%
2025-03-13	155.0000	155.0000	155.0000	155.0000	-3.095%	5	359	-8.135%
2025-03-10	168.4900	168.4900	159.9500	159.9500	-7.017%	3	359	-10.978%
2025-03-07	172.0200	172.0200	172.0200	172.0200	-15.788%	2	361	-17.225%
2025-03-05	204.2700	204.2700	204.2700	204.2700	+13.106%	1	361	-30.293%
2025-03-04	188.5500	188.5500	180.6000	180.6000	-11.209%	4	361	-21.157%
2025-02-28	201.8200	208.1500	201.8200	203.4000	-8.806%	8	362	-29.995%
2025-02-26	223.0400	223.0400	223.0400	223.0400	+8.880%	8	361	-36.159%
2025-02-25	204.8500	204.8500	204.8500	204.8500	-2.961%	3	369	-30.491%
2025-02-24	220.0000	220.0000	210.5000	211.1000	-18.964%	4	366	-32.549%
2025-02-13	260.5400	260.5400	260.5000	260.5000	-0.038%	6	368	-45.340%
2025-02-12	260.6000	260.6000	260.6000	260.6000	+3.413%	2	368	-45.361%
2025-02-07	252.0000	252.0000	252.0000	252.0000	+3.704%	2	370	-43.496%
2025-02-05	244.0800	244.0800	243.0000	243.0000	+1.153%	2	371	-41.403%
2025-02-03	230.1500	240.2300	230.1500	240.2300	+3.996%	2	371	-40.728%
2025-01-31	240.6500	240.6500	230.0000	231.0000	+2.635%	16	372	-38.359%
2025-01-28	220.5000	225.0700	212.8900	225.0700	+7.844%	20	379	-36.735%
2025-01-27	207.3000	208.7000	207.3000	208.7000	+5.939%	5	374	-31.773%
2025-01-24	201.7500	201.7500	197.0000	197.0000	+11.646%	4	379	-27.721%
2025-01-21	176.1000	176.4500	176.0500	176.4500	+2.231%	6	381	-19.303%
2025-01-16	173.9200	175.0000	172.6000	172.6000	-3.077%	19	381	-17.503%
2025-01-15	180.6500	180.6500	178.0800	178.0800	+3.079%	2	389	-20.042%
2025-01-14	172.7600	172.7600	172.7600	172.7600	+0.383%	1	388	-17.579%
2025-01-13	171.5000	172.1000	171.5000	172.1000	+2.028%	3	388	-17.263%
2025-01-03	168.5000	168.6800	168.5000	168.6800	+2.466%	4	389	-15.586%
2025-01-02	165.3900	165.3900	164.6200	164.6200	+4.820%	4	389	-13.504%
2024-12-31	157.0500	157.0500	157.0500	157.0500	-5.163%	1	392	-9.335%
2024-12-27	161.2600	165.6000	161.2600	165.6000	-2.012%	300	392	-14.016%
2024-12-26	169.0000	169.0000	169.0000	169.0000	-1.492%	1	438	-15.746%
2024-12-24	171.5600	171.5600	171.5600	171.5600	+2.510%	1	439	-17.003%
2024-12-23	168.1300	168.1300	167.3600	167.3600	-2.974%	7	439	-14.920%
2024-12-18	184.2500	185.7500	172.4900	172.4900	-6.762%	6	439	-17.450%
2024-12-17	185.0000	185.0000	185.0000	185.0000	+1.038%	3	441	-23.032%
2024-12-13	181.6800	183.1000	181.6800	183.1000	-4.376%	24	444	-22.234%
2024-12-12	190.8000	191.4800	190.8000	191.4800	-0.865%	3	445	-25.637%
2024-12-11	193.1500	193.1500	193.1500	193.1500	+9.297%	2	446	-26.280%
2024-12-09	184.1600	184.1600	176.7200	176.7200	+1.458%	16	447	-19.426%
2024-12-05	174.1800	174.1800	174.1800	174.1800	-1.870%	15	446	-18.251%
2024-12-04	177.5000	177.5000	177.5000	177.5000	+4.289%	1	446	-19.780%
2024-12-03	164.9800	170.2000	164.9800	170.2000	+5.819%	5	446	-16.340%
2024-12-02	160.8400	160.8400	160.8400	160.8400	+11.694%	2	443	-11.471%
2024-11-25	144.0000	144.0000	144.0000	144.0000	+5.109%	1	445	-1.118%
2024-11-20	137.0000	137.0000	137.0000	137.0000	-0.385%	1	445	+3.934%
2024-11-19	137.5300	137.5300	137.5300	137.5300	+1.498%	2	444	+3.534%
2024-11-18	138.5000	138.5000	135.5000	135.5000	-0.660%	6	446	+5.085%
2024-11-15	137.0000	137.0000	135.1300	136.4000	-9.776%	26	449	+4.391%
2024-11-14	151.1800	151.1800	151.1800	151.1800	-0.703%	1	437	-5.814%
2024-11-13	153.5800	153.6700	152.1500	152.2500	-5.111%	24	438	-6.476%
2024-11-07	160.4500	160.4500	160.4500	160.4500	+12.124%	10	452	-11.256%
2024-11-06	138.0000	143.1500	138.0000	143.1000	-1.649%	7	442	-0.496%
2024-11-04	145.5000	145.5000	145.5000	145.5000	-2.968%	1	441	-2.137%
2024-11-01	146.0000	150.5000	146.0000	149.9500	+2.215%	8	441	-5.042%
2024-10-31	153.7000	153.7000	146.7000	146.7000	-13.375%	71	442	-2.938%
2024-10-30	172.3900	172.3900	169.3500	169.3500	+9.258%	51	442	-15.920%
2024-10-29	155.0000	155.0000	155.0000	155.0000	-0.245%	1	392	-8.135%
2024-10-28	155.3800	155.3800	155.3800	155.3800	+0.929%	1	392	-8.360%
2024-10-25	156.0700	156.0700	153.9500	153.9500	+5.092%	6	393	-7.509%
2024-10-24	146.5400	146.5400	146.4900	146.4900	-3.568%	2	393	-2.799%
2024-10-23	160.0000	160.0000	151.9000	151.9100	-3.861%	7	395	-6.267%
2024-10-22	159.4500	159.4500	158.0100	158.0100	+5.200%	4	393	-9.885%
2024-10-21	151.8800	151.8800	150.2000	150.2000	-5.266%	5	390	-5.200%
2024-10-17	158.5500	158.5500	158.5500	158.5500	-1.522%	1	389	-10.192%
2024-10-15	161.0000	161.0000	161.0000	161.0000	-4.110%	4	389	-11.559%
2024-10-14	169.0000	171.2000	167.9000	167.9000	+1.634%	26	389	-15.194%
2024-10-10	166.0000	166.2000	165.2000	165.2000	-1.900%	4	404	-13.808%
2024-10-09	163.8000	168.4000	163.8000	168.4000	+0.178%	3	404	-15.445%
2024-10-08	169.7500	169.7500	168.1000	168.1000	+2.083%	13	403	-15.294%
2024-10-04	165.5000	165.5000	164.6700	164.6700	+2.636%	6	403	-13.530%
2024-10-03	159.5800	160.4600	159.5800	160.4400	+2.022%	14	403	-11.250%
2024-10-01	156.0000	157.2600	156.0000	157.2600	+2.697%	2	403	-9.456%
2024-09-30	153.1300	153.1300	153.1300	153.1300	+2.087%	3	403	-7.014%
2024-09-27	150.0000	150.0000	150.0000	150.0000	+2.389%	2	403	-5.073%
2024-09-26	153.8700	153.8700	146.5000	146.5000	-6.090%	4	403	-2.805%
2024-09-25	151.6800	156.0000	151.0000	156.0000	+5.763%	5	407	-8.724%
2024-09-23	150.9000	150.9000	147.4000	147.5000	+0.635%	7	408	-3.464%
2024-09-20	145.5900	147.9100	145.5800	146.5700	+0.957%	16	410	-2.852%
2024-09-19	138.0000	145.1800	138.0000	145.1800	+8.343%	20	409	-1.922%
2024-09-18	134.0000	134.0000	134.0000	134.0000	+0.487%	3	407	+6.261%
2024-09-17	133.0900	133.3500	133.0900	133.3500	+9.483%	2	404	+6.779%
2024-09-13	123.0000	123.8100	121.8000	121.8000	+1.297%	50	403	+16.905%
2024-09-12	121.2500	121.5000	120.2400	120.2400	+5.132%	6	383	+18.421%
2024-09-11	111.5000	114.5000	111.2000	114.3700	+2.537%	5	380	+24.499%
2024-09-10	110.6500	111.5400	110.6500	111.5400	-1.047%	3	377	+27.658%
2024-09-09	112.7200	112.7200	112.7200	112.7200	+2.259%	1	376	+26.322%
2024-09-06	115.1000	115.1000	110.2300	110.2300	-10.200%	4	375	+29.175%
2024-09-03	122.7500	122.7500	122.7500	122.7500	+1.296%	5	375	+16.000%
2024-08-30	121.1800	121.1800	121.1800	121.1800	+0.456%	2	380	+17.503%
2024-08-28	120.7000	124.0000	120.6300	120.6300	-2.718%	3	380	+18.039%
2024-08-27	124.7500	125.2500	124.0000	124.0000	-1.014%	14	379	+14.831%
2024-08-26	122.4000	125.2700	122.4000	125.2700	-3.638%	8	382	+13.666%
2024-08-23	138.0000	138.0000	129.3300	130.0000	-4.377%	26	379	+9.531%
2024-08-22	140.7600	140.7600	135.9500	135.9500	+0.295%	2	377	+4.737%