Dark

META20261218C580
META Dec 18 2026 580.00 Call (META261218C00580000)
option OPRA

EOD

Sep 17, 2026

119.00+0.847%(+1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	120.1500	120.1800	119.0000	119.0000	+0.847%	8	1,198	0.000%
2026-09-16	120.4700	123.4100	115.7500	118.0000	+1.575%	10	1,205	+0.847%
2026-09-15	112.0500	120.3000	111.9000	116.1700	+4.142%	10	1,206	+2.436%
2026-09-14	102.5500	111.5500	101.8000	111.5500	+13.827%	5	1,212	+6.679%
2026-09-11	105.7000	105.7000	97.1400	98.0000	+1.093%	207	1,214	+21.429%
2026-09-10	103.9000	106.0000	96.4500	96.9400	-6.726%	22	1,215	+22.756%
2026-09-09	96.8000	106.6200	94.0100	103.9300	+36.750%	139	1,216	+14.500%
2026-09-08	80.0000	80.0000	75.1000	76.0000	+1.037%	31	1,225	+56.579%
2026-09-04	67.4700	75.2200	67.4700	75.2200	+5.884%	16	1,224	+58.203%
2026-09-03	70.0000	78.0000	70.0000	71.0400	+17.791%	59	1,224	+67.511%
2026-09-02	54.9000	65.3000	54.9000	60.3100	+15.758%	46	1,262	+97.314%
2026-09-01	42.5700	55.4500	42.5700	52.1000	+5.894%	53	1,267	+128.407%
2026-08-31	53.7000	53.7000	48.3500	49.2000	-6.428%	47	1,277	+141.870%
2026-08-28	52.3000	58.8800	51.2000	52.5800	+5.286%	272	1,267	+126.322%
2026-08-27	50.7200	60.9000	48.6100	49.9400	-6.304%	92	1,204	+138.286%
2026-08-26	61.5300	64.0000	47.4500	53.3000	+5.901%	271	1,205	+123.265%
2026-08-25	48.5000	50.3300	46.9500	50.3300	+8.237%	14	1,264	+136.439%
2026-08-24	41.1500	46.5000	41.1500	46.5000	+12.974%	84	1,264	+155.914%
2026-08-21	39.9000	42.2500	39.9000	41.1600	+4.203%	113	1,220	+189.116%
2026-08-20	39.5000	40.7600	38.0000	39.5000	-5.840%	61	1,202	+201.266%
2026-08-19	38.1800	43.3500	38.1800	41.9500	+6.879%	45	1,184	+183.671%
2026-08-18	45.7300	45.7300	39.2500	39.2500	-22.827%	197	1,171	+203.185%
2026-08-17	61.2400	61.2400	48.9500	50.8600	-22.446%	176	1,184	+133.976%
2026-08-14	67.7000	69.0900	65.5800	65.5800	-2.119%	5	1,065	+81.458%
2026-08-13	61.7000	67.0000	60.9500	67.0000	+16.158%	31	1,064	+77.612%
2026-08-12	69.0000	69.0000	57.1500	57.6800	-25.091%	163	1,078	+106.311%
2026-08-11	77.5000	77.5000	77.0000	77.0000	+14.498%	12	961	+54.545%
2026-08-10	71.0500	71.2500	67.2500	67.2500	-1.465%	103	969	+76.952%
2026-08-07	72.0000	72.0000	67.1000	68.2500	+1.835%	40	1,001	+74.359%
2026-08-06	67.5000	70.5800	67.0200	67.0200	+2.118%	12	1,011	+77.559%
2026-08-05	73.6600	73.6600	62.3500	65.6300	-3.485%	56	1,016	+81.320%
2026-08-04	63.0000	68.5000	61.6800	68.0000	-2.017%	64	992	+75.000%
2026-08-03	60.0000	72.3000	60.0000	69.4000	+37.426%	44	996	+71.470%
2026-07-31	47.4200	50.5000	43.6700	50.5000	+23.021%	39	996	+135.644%
2026-07-30	38.9000	41.6500	37.0000	41.0500	-40.507%	153	999	+189.890%
2026-07-29	70.1000	77.3300	69.0000	69.0000	-8.208%	22	1,018	+72.464%
2026-07-28	74.0000	75.7500	74.0000	75.1700	-2.856%	10	1,029	+58.308%
2026-07-27	85.0500	85.0500	77.3800	77.3800	-1.665%	7	1,030	+53.787%
2026-07-24	83.5500	86.1500	78.6900	78.6900	-9.029%	18	1,029	+51.226%
2026-07-23	91.6000	91.6000	83.2000	86.5000	-14.568%	24	1,027	+37.572%
2026-07-22	104.3000	104.3000	100.0000	101.2500	-11.572%	195	1,016	+17.531%
2026-07-21	114.5000	114.5000	114.5000	114.5000	-0.866%	91	842	+3.930%
2026-07-20	115.5000	115.5000	115.5000	115.5000	-2.573%	91	930	+3.030%
2026-07-17	115.0000	118.9000	115.0000	118.5500	-9.067%	12	903	+0.380%
2026-07-16	137.2000	140.1000	130.3200	130.3700	-10.552%	61	905	-8.721%
2026-07-15	136.6800	148.5000	136.6800	145.7500	+14.323%	63	927	-18.353%
2026-07-14	127.4900	127.4900	127.4900	127.4900	-7.179%	1	920	-6.659%
2026-07-13	137.3500	137.3500	137.3500	137.3500	+0.520%	2	921	-13.360%
2026-07-10	131.7100	139.9500	131.7100	136.6400	+31.816%	26	919	-12.910%
2026-07-09	70.1500	104.3500	70.0000	103.6600	+21.738%	45	918	+14.798%
2026-07-08	84.7800	85.1500	84.7800	85.1500	-13.553%	12	910	+39.753%
2026-07-07	87.3300	98.5000	84.0000	98.5000	+20.859%	14	919	+20.812%
2026-07-06	76.0800	81.5000	76.0800	81.5000	+12.756%	6	923	+46.012%
2026-07-02	73.1400	73.2800	71.5000	72.2800	-21.919%	250	814	+64.638%
2026-07-01	84.1000	100.7500	77.6000	92.5700	+54.799%	97	814	+28.551%
2026-06-30	55.8400	59.8000	54.0000	59.8000	-1.239%	6	850	+98.997%
2026-06-29	60.0000	62.2200	60.0000	60.5500	+13.283%	14	847	+96.532%
2026-06-26	49.2700	55.0000	49.2700	53.4500	+4.374%	3	851	+122.638%
2026-06-25	54.3700	55.8200	49.1500	51.2100	-10.000%	62	852	+132.376%
2026-06-24	61.5000	61.5000	56.8500	56.9000	-3.559%	20	827	+109.139%
2026-06-23	60.0000	63.0000	59.0000	59.0000	-2.672%	7	818	+101.695%
2026-06-22	63.3500	66.0000	59.1000	60.6200	-12.158%	27	818	+96.305%
2026-06-18	68.1900	70.0000	61.8700	69.0100	+8.849%	267	566	+72.439%
2026-06-17	72.5300	73.2600	63.4000	63.4000	-22.683%	209	566	+87.697%
2026-06-16	84.7500	86.1000	82.0000	82.0000	+3.171%	9	566	+45.122%
2026-06-15	73.1500	82.5000	73.1500	79.4800	+24.772%	26	566	+49.723%
2026-06-12	66.0000	67.4000	62.4000	63.7000	-4.211%	36	567	+86.813%
2026-06-11	61.3500	66.5000	59.4100	66.5000	-2.962%	11	584	+78.947%
2026-06-10	74.4000	74.4000	68.0000	68.5300	-10.884%	72	584	+73.647%
2026-06-09	80.5000	81.1000	73.0000	76.9000	+1.922%	166	552	+54.746%
2026-06-08	74.4400	78.2500	74.4400	75.4500	-5.981%	98	597	+57.720%
2026-06-05	94.6500	94.6500	75.0000	80.2500	-19.710%	9	585	+48.287%
2026-06-04	99.9500	99.9500	99.9500	99.9500	+0.100%	1	577	+19.060%
2026-06-03	91.0000	99.8500	91.0000	99.8500	+18.587%	11	578	+19.179%
2026-06-02	86.8500	87.4800	84.2000	84.2000	-5.393%	6	583	+41.330%
2026-06-01	91.6700	91.7500	89.0000	89.0000	-14.423%	3	581	+33.708%
2026-05-29	98.2900	104.0000	98.2900	104.0000	-1.794%	5	580	+14.423%
2026-05-28	107.4000	111.0000	103.9000	105.9000	+13.871%	142	579	+12.370%
2026-05-27	88.7500	93.0000	88.7500	93.0000	+2.933%	3	493	+27.957%
2026-05-26	86.8600	90.3500	86.8600	90.3500	+1.975%	3	492	+31.710%
2026-05-22	90.4400	90.4400	88.0000	88.6000	+8.712%	9	494	+34.312%
2026-05-21	83.7000	83.7000	81.5000	81.5000	-5.233%	15	498	+46.012%
2026-05-20	86.0000	88.4100	85.5000	86.0000	+1.176%	26	498	+38.372%
2026-05-19	87.4000	87.4000	85.0000	85.0000	-6.900%	6	499	+40.000%
2026-05-18	89.5000	91.3000	89.5000	91.3000	-1.436%	4	499	+30.340%
2026-05-15	92.6300	92.6300	92.6300	92.6300	-4.179%	1	499	+28.468%
2026-05-14	96.6700	96.6700	96.6700	96.6700	+3.060%	20	495	+23.099%
2026-05-13	84.4000	94.0000	84.4000	93.8000	+10.744%	13	515	+26.866%
2026-05-12	81.0000	85.1900	81.0000	84.7000	+0.594%	3	515	+40.496%
2026-05-11	87.0000	87.0000	84.2000	84.2000	-8.279%	8	515	+41.330%
2026-05-08	90.1300	92.7000	90.1300	91.8000	-3.874%	37	507	+29.630%
2026-05-06	88.5600	95.5000	86.2000	95.5000	+9.493%	16	498	+24.607%
2026-05-05	87.2200	87.2200	87.2200	87.2200	-5.912%	2	513	+36.437%
2026-05-04	92.2000	93.2000	92.0000	92.7000	-4.236%	14	511	+28.371%
2026-05-01	95.5400	96.8000	95.5400	96.8000	-3.739%	2	498	+22.934%
2026-04-30	90.1500	100.5600	88.2500	100.5600	-27.991%	16	498	+18.337%
2026-04-29	141.4000	141.4000	139.4100	139.6500	-0.570%	23	488	-14.787%
2026-04-28	140.4500	140.4500	140.4500	140.4500	-0.707%	1	488	-15.272%
2026-04-24	135.0000	141.4500	135.0000	141.4500	+1.653%	11	488	-15.871%
2026-04-23	139.1500	139.1500	139.1500	139.1500	-3.875%	1	481	-14.481%
2026-04-20	144.7600	144.7600	144.7600	144.7600	-6.274%	1	481	-17.795%
2026-04-17	154.4500	154.7000	154.0500	154.4500	+5.578%	20	481	-22.952%
2026-04-16	147.5000	147.5000	146.2900	146.2900	-0.082%	6	501	-18.655%
2026-04-15	146.7500	148.7900	146.4100	146.4100	+4.029%	9	507	-18.721%
2026-04-14	139.5300	140.7400	139.4800	140.7400	+26.338%	12	509	-15.447%
2026-04-13	111.4500	111.4500	111.4000	111.4000	-1.529%	2	511	+6.822%
2026-04-10	119.7900	119.7900	113.1300	113.1300	-2.876%	2	511	+5.189%
2026-04-09	114.0000	119.5400	114.0000	116.4800	+10.933%	11	511	+2.163%
2026-04-08	96.2000	115.7500	92.6000	105.0000	+30.923%	28	513	+13.333%
2026-04-07	77.9000	80.2000	75.0300	80.2000	-2.670%	35	518	+48.379%
2026-04-06	83.8700	85.7500	80.8000	82.4000	+1.353%	14	523	+44.417%
2026-04-02	76.9500	82.6500	75.3000	81.3000	-3.787%	20	517	+46.371%
2026-04-01	87.5300	90.3500	83.3700	84.5000	+6.598%	45	517	+40.828%
2026-03-31	72.5200	79.8000	72.5200	79.2700	+27.321%	34	505	+50.120%
2026-03-30	59.3500	62.2600	59.3500	62.2600	+8.184%	27	484	+91.134%
2026-03-27	57.9500	57.9500	54.7500	57.5500	-15.243%	50	498	+106.777%
2026-03-26	84.0000	84.2500	67.2500	67.9000	-29.455%	39	515	+75.258%
2026-03-25	97.3800	97.3800	96.2500	96.2500	+3.406%	4	516	+23.636%
2026-03-24	94.0000	94.0000	93.0800	93.0800	-6.075%	2	515	+27.847%
2026-03-23	101.6000	101.6000	98.0000	99.1000	+5.258%	18	514	+20.081%
2026-03-20	94.4000	94.4000	93.1000	94.1500	-6.412%	29	504	+26.394%
2026-03-19	100.5500	100.6000	100.5500	100.6000	-11.005%	8	503	+18.290%
2026-03-17	117.3700	117.3700	112.7500	113.0400	-5.406%	22	495	+5.272%
2026-03-16	119.5000	119.5000	119.5000	119.5000	+7.658%	1	493	-0.418%
2026-03-13	111.0000	111.0000	111.0000	111.0000	-12.184%	1	494	+7.207%
2026-03-12	126.4000	126.4000	126.4000	126.4000	-9.585%	1	493	-5.854%
2026-03-10	134.0900	139.8000	134.0900	139.8000	+15.251%	22	493	-14.878%
2026-03-09	121.3000	121.3000	121.3000	121.3000	-8.453%	1	494	-1.896%
2026-03-06	128.8000	132.5000	128.8000	132.5000	-4.194%	2	494	-10.189%
2026-03-05	138.3000	138.3000	138.3000	138.3000	-0.753%	1	493	-13.955%
2026-03-03	137.0000	139.3500	136.5000	139.3500	+1.678%	21	493	-14.604%
2026-03-02	137.0500	137.0500	137.0500	137.0500	+8.041%	7	494	-13.170%
2026-02-24	123.1000	126.8500	123.1000	126.8500	-1.857%	13	488	-6.188%
2026-02-23	130.1600	130.1600	129.2500	129.2500	-8.346%	17	488	-7.930%
2026-02-20	141.0200	141.0200	141.0200	141.0200	+15.590%	1	502	-15.615%
2026-02-18	122.0000	122.0000	122.0000	122.0000	-9.676%	1	502	-2.459%
2026-02-13	135.5500	135.5500	135.0700	135.0700	-13.138%	3	502	-11.898%
2026-02-10	155.5000	155.5000	155.5000	155.5000	+6.873%	1	502	-23.473%
2026-02-09	145.5000	145.5000	145.5000	145.5000	-6.250%	1	502	-18.213%
2026-02-05	157.6000	157.6000	155.2000	155.2000	+3.467%	6	502	-23.325%
2026-02-04	152.6200	152.6200	150.0000	150.0000	-11.085%	5	502	-20.667%
2026-02-03	171.0000	171.0000	168.7000	168.7000	-10.137%	15	502	-29.461%
2026-01-30	187.7300	187.7300	187.7300	187.7300	-8.869%	1	515	-36.611%
2026-01-29	210.0000	210.0000	192.0000	206.0000	+34.237%	36	516	-42.233%
2026-01-28	153.4600	153.4600	153.4600	153.4600	-0.091%	1	541	-22.455%
2026-01-27	153.6000	153.6000	153.6000	153.6000	-2.134%	1	542	-22.526%
2026-01-26	152.9200	158.0000	152.9200	156.9500	+6.515%	6	543	-24.180%
2026-01-23	141.0000	149.0900	141.0000	147.3500	+7.500%	21	544	-19.240%
2026-01-22	125.8000	137.0700	125.8000	137.0700	+24.270%	30	555	-13.183%
2026-01-21	106.2200	110.3000	105.0000	110.3000	+4.303%	4	537	+7.888%
2026-01-20	107.4500	108.9400	105.7500	105.7500	-11.395%	5	536	+12.530%
2026-01-16	119.3500	119.3500	119.3500	119.3500	+2.209%	1	532	-0.293%
2026-01-15	115.1000	117.6500	115.1000	116.7700	+2.295%	36	532	+1.910%
2026-01-14	117.2100	117.2100	114.1500	114.1500	-7.029%	25	524	+4.249%
2026-01-13	130.0000	130.0000	120.0000	122.7800	-8.639%	10	513	-3.079%
2026-01-12	139.2100	139.2100	134.3900	134.3900	-2.932%	26	508	-11.452%
2026-01-09	138.8000	138.8000	138.4500	138.4500	+3.321%	3	505	-14.048%
2026-01-08	130.5000	134.0000	130.5000	134.0000	-4.183%	7	507	-11.194%
2026-01-06	139.8500	139.8500	139.8500	139.8500	-3.764%	2	513	-14.909%
2026-01-05	145.0400	145.3200	145.0400	145.3200	+1.644%	3	513	-18.112%
2026-01-02	142.9700	142.9700	142.9700	142.9700	-2.768%	2	513	-16.766%
2025-12-31	148.7100	148.7100	146.8400	147.0400	-3.072%	5	509	-19.070%
2025-12-30	153.0000	153.0000	151.2900	151.7000	+5.347%	11	509	-21.556%
2025-12-29	145.1000	145.1000	144.0000	144.0000	-3.705%	2	508	-17.361%
2025-12-26	151.6200	151.6200	149.2900	149.5400	-2.261%	16	509	-20.423%
2025-12-23	151.6000	153.0000	151.6000	153.0000	+2.225%	2	502	-22.222%
2025-12-22	149.6700	149.6700	149.6700	149.6700	-1.058%	2	501	-20.492%
2025-12-19	154.0000	155.6000	151.2700	151.2700	-3.962%	3	501	-21.333%
2025-12-18	156.6200	157.5100	156.6200	157.5100	+5.711%	11	501	-24.449%
2025-12-17	150.0000	150.0000	149.0000	149.0000	-1.062%	2	501	-20.134%
2025-12-16	143.3500	150.6000	143.3500	150.6000	+3.306%	3	503	-20.983%
2025-12-15	143.0000	146.3000	139.3800	145.7800	+4.129%	12	506	-18.370%
2025-12-12	143.2000	143.2000	140.0000	140.0000	-1.754%	16	508	-15.000%
2025-12-11	142.5000	142.5000	142.5000	142.5000	-4.618%	1	519	-16.491%
2025-12-10	145.9500	149.4000	145.9500	149.4000	-2.353%	2	518	-20.348%
2025-12-09	152.3600	153.0000	150.4500	153.0000	-4.673%	7	517	-22.222%
2025-12-08	165.7400	165.7400	160.5000	160.5000	-2.727%	3	521	-25.857%
2025-12-05	160.1700	165.0000	159.0000	165.0000	+4.345%	9	521	-27.879%
2025-12-04	158.4300	162.7000	157.0000	158.1300	+12.109%	23	526	-24.745%
2025-12-03	145.9500	145.9500	141.0500	141.0500	-3.589%	5	535	-15.633%
2025-12-02	143.9100	146.3000	142.5000	146.3000	+2.136%	17	533	-18.660%
2025-12-01	144.2100	144.9500	143.2400	143.2400	-2.359%	7	523	-16.923%
2025-11-28	142.8100	146.7000	142.8100	146.7000	+6.074%	2	523	-18.882%
2025-11-26	139.9000	140.2000	137.3000	138.3000	-0.931%	6	522	-13.955%
2025-11-25	134.3500	139.6000	134.2500	139.6000	+12.039%	10	522	-14.756%
2025-11-24	117.7500	124.6000	117.7500	124.6000	+11.849%	4	520	-4.494%
2025-11-21	114.5600	114.5600	107.1000	111.4000	+0.587%	209	519	+6.822%
2025-11-20	117.0000	119.5000	108.1900	110.7500	-0.566%	213	698	+7.449%
2025-11-19	111.8500	113.7600	107.8400	111.3800	-4.600%	183	501	+6.841%
2025-11-18	109.2500	116.7500	109.1200	116.7500	-0.214%	174	617	+1.927%
2025-11-17	125.0000	125.0000	116.0000	117.0000	-5.470%	9	489	+1.709%
2025-11-14	118.7000	125.6500	118.7000	123.7700	+0.138%	8	486	-3.854%
2025-11-13	125.0200	125.0200	121.7000	123.6000	-1.998%	14	484	-3.722%
2025-11-12	129.5000	129.5000	125.4000	126.1200	-6.286%	143	482	-5.645%
2025-11-11	134.5800	134.5800	134.5800	134.5800	-3.837%	2	599	-11.577%
2025-11-10	134.5000	141.1500	134.5000	139.9500	+6.832%	4	597	-14.970%
2025-11-07	128.0000	131.0000	120.5100	131.0000	-2.239%	212	597	-9.160%
2025-11-06	136.7000	138.7700	133.5000	134.0000	-8.781%	120	396	-11.194%
2025-11-05	143.8000	148.0000	143.8000	146.9000	+6.836%	20	481	-18.993%
2025-11-04	145.2300	147.0000	137.5000	137.5000	-5.563%	131	467	-13.455%
2025-11-03	159.0000	161.2000	145.6000	145.6000	-7.261%	21	408	-18.269%
2025-10-31	164.4000	164.8500	153.0700	157.0000	-5.734%	35	408	-24.204%
2025-10-30	153.3900	173.1000	153.3900	166.5500	-27.540%	39	404	-28.550%
2025-10-29	229.8500	229.8500	229.8500	229.8500	+0.109%	1	394	-48.227%
2025-10-27	229.6000	229.6000	229.6000	229.6000	+4.721%	1	394	-48.171%
2025-10-24	219.2500	219.2500	219.2500	219.2500	-1.682%	7	394	-45.724%
2025-10-23	223.0000	223.0000	223.0000	223.0000	+6.175%	7	397	-46.637%
2025-10-22	213.6000	213.6500	210.0300	210.0300	-1.533%	23	390	-43.341%
2025-10-21	218.8000	218.8000	213.3000	213.3000	-1.818%	2	397	-44.210%
2025-10-20	215.0000	217.2500	215.0000	217.2500	+5.615%	22	396	-45.224%
2025-10-17	205.7000	205.7000	205.7000	205.7000	+2.850%	1	395	-42.149%
2025-10-16	204.0000	204.0000	200.0000	200.0000	-3.475%	30	395	-40.500%
2025-10-15	209.1000	209.1000	204.5000	207.2000	+3.085%	32	424	-42.568%
2025-10-10	201.4000	201.4000	201.0000	201.0000	-5.456%	6	403	-40.796%
2025-10-09	206.2700	212.6000	206.2700	212.6000	+3.339%	7	402	-44.026%
2025-10-08	202.3000	205.7300	202.3000	205.7300	+7.240%	4	401	-42.157%
2025-10-06	191.8400	191.8400	191.8400	191.8400	-9.955%	20	403	-37.969%
2025-10-02	210.3000	213.0500	210.3000	213.0500	+3.669%	6	383	-44.145%
2025-10-01	204.6500	207.7500	202.5000	205.5100	-4.636%	13	382	-42.095%
2025-09-30	215.5000	215.5000	215.5000	215.5000	-12.933%	2	380	-44.780%
2025-09-23	247.5100	247.5100	247.5100	247.5100	-1.512%	2	380	-51.921%
2025-09-22	256.5500	256.5500	251.3100	251.3100	+2.159%	4	382	-52.648%
2025-09-16	246.0000	246.0000	246.0000	246.0000	+5.716%	2	383	-51.626%
2025-09-10	232.7000	232.7000	232.7000	232.7000	+1.394%	1	383	-48.861%
2025-09-04	229.3000	229.5500	229.3000	229.5000	-0.261%	4	383	-48.148%
2025-08-27	230.1000	230.1000	230.1000	230.1000	-2.911%	2	383	-48.283%
2025-08-25	237.0000	237.0000	237.0000	237.0000	-10.539%	1	383	-49.789%
2025-08-15	264.9200	264.9200	264.9200	264.9200	+4.911%	1	383	-55.081%
2025-08-11	252.5200	252.5200	252.5200	252.5200	-3.985%	1	383	-52.875%
2025-07-31	263.0000	263.0000	263.0000	263.0000	+36.979%	8	384	-54.753%
2025-07-30	196.0000	196.0000	192.0000	192.0000	-7.448%	3	384	-38.021%
2025-07-29	207.4500	207.4500	207.4500	207.4500	-0.480%	5	384	-42.637%
2025-07-25	210.8300	210.8300	208.4500	208.4500	+2.533%	2	384	-42.912%
2025-07-22	203.3000	203.3000	203.3000	203.3000	+1.650%	1	383	-41.466%
2025-07-17	200.0000	200.0000	200.0000	200.0000	-9.095%	1	382	-40.500%
2025-07-14	220.0100	220.0100	220.0100	220.0100	-0.177%	1	381	-45.912%
2025-07-10	220.4000	220.4000	220.4000	220.4000	-0.253%	6	380	-46.007%
2025-07-09	220.9600	220.9600	220.9600	220.9600	-8.961%	1	380	-46.144%
2025-06-30	236.9500	242.7100	236.9500	242.7100	+5.343%	3	380	-50.970%
2025-06-27	228.9000	230.4000	228.9000	230.4000	+1.408%	8	380	-48.351%
2025-06-26	222.8700	227.2000	222.8700	227.2000	+15.978%	12	380	-47.623%
2025-06-13	202.2500	202.2500	195.9000	195.9000	-5.271%	6	378	-39.255%
2025-06-06	206.8000	206.8000	206.8000	206.8000	+2.886%	2	376	-42.456%
2025-06-05	202.7000	202.7000	201.0000	201.0000	+1.721%	2	376	-40.796%
2025-06-04	194.6500	197.8000	193.8000	197.6000	+6.753%	12	376	-39.777%
2025-06-03	186.2500	186.5000	185.1000	185.1000	-0.430%	16	376	-35.710%
2025-06-02	175.5000	185.9000	175.5000	185.9000	+8.283%	37	370	-35.987%
2025-05-29	171.6800	171.6800	171.6800	171.6800	+8.631%	1	370	-30.685%
2025-05-23	158.0400	158.0400	158.0400	158.0400	-4.363%	4	368	-24.703%
2025-05-21	165.2500	165.2500	165.2500	165.2500	+1.630%	1	368	-27.988%
2025-05-16	162.6000	162.6000	162.6000	162.6000	-3.237%	2	368	-26.814%
2025-05-15	173.8400	173.8500	168.0400	168.0400	-5.574%	5	368	-29.184%
2025-05-14	177.9600	177.9600	177.9600	177.9600	+1.165%	4	367	-33.131%
2025-05-13	174.5000	179.4000	174.5000	175.9100	+11.938%	9	371	-32.352%
2025-05-12	154.7700	157.1500	154.7700	157.1500	+13.630%	6	373	-24.276%
2025-05-08	138.3000	138.3000	138.3000	138.3000	+4.900%	1	373	-13.955%
2025-05-02	128.0000	132.3400	128.0000	131.8400	+11.729%	12	373	-9.739%
2025-05-01	125.3600	125.3600	118.0000	118.0000	+19.024%	4	374	+0.847%
2025-04-30	99.1400	99.1400	99.1400	99.1400	-2.985%	1	373	+20.032%
2025-04-25	101.0000	102.1900	99.8000	102.1900	+15.209%	10	374	+16.450%
2025-04-23	94.0000	94.0000	88.7000	88.7000	+14.822%	2	376	+34.160%
2025-04-22	77.3800	77.3800	77.2500	77.2500	+7.441%	4	376	+54.045%
2025-04-21	71.9500	72.0400	71.9000	71.9000	-10.650%	37	372	+65.508%
2025-04-17	80.4700	80.4700	80.4700	80.4700	+2.457%	1	354	+47.881%
2025-04-16	83.6500	84.8000	78.4300	78.5400	-16.447%	9	354	+51.515%
2025-04-15	94.0000	94.0000	94.0000	94.0000	-11.737%	2	352	+26.596%
2025-04-11	103.3500	106.5000	103.3500	106.5000	-16.254%	8	352	+11.737%
2025-04-09	126.8900	128.5000	126.8900	127.1700	+19.972%	4	352	-6.424%
2025-04-08	108.9300	108.9300	106.0000	106.0000	+13.381%	7	351	+12.264%
2025-04-07	95.3700	95.3700	90.1500	93.4900	+3.487%	3	349	+27.286%
2025-04-04	94.4500	94.4500	88.4000	90.3400	-14.524%	16	348	+31.725%
2025-04-03	107.8200	107.8200	105.6900	105.6900	-22.407%	3	351	+12.593%
2025-04-02	136.2100	136.2100	136.2100	136.2100	-0.431%	1	351	-12.635%
2025-04-01	132.9600	136.8000	132.9600	136.8000	+8.117%	5	351	-13.012%
2025-03-31	117.3000	126.5300	116.8800	126.5300	-4.614%	11	352	-5.951%
2025-03-28	132.6500	132.6500	132.6500	132.6500	-17.879%	2	350	-10.290%
2025-03-25	161.9500	161.9500	161.5300	161.5300	+13.633%	4	350	-26.329%
2025-03-21	138.7500	142.1500	138.7500	142.1500	+7.689%	4	351	-16.286%
2025-03-19	134.0000	134.0000	132.0000	132.0000	-1.153%	2	350	-9.848%
2025-03-18	136.9400	136.9400	131.5800	133.5400	-10.056%	7	350	-10.888%
2025-03-14	148.4700	148.4700	148.4700	148.4700	+3.104%	2	346	-19.849%
2025-03-13	142.8500	144.0000	142.8500	144.0000	-5.263%	2	347	-17.361%
2025-03-11	152.5400	152.5400	152.0000	152.0000	+5.791%	2	347	-21.711%
2025-03-10	144.0800	145.7000	143.6800	143.6800	-7.482%	4	347	-17.177%
2025-03-07	164.5500	164.5500	155.3000	155.3000	-7.460%	8	347	-23.374%
2025-03-06	169.8200	169.8200	167.8200	167.8200	-7.369%	4	351	-29.091%
2025-03-05	181.1700	181.1700	181.1700	181.1700	+9.106%	1	351	-34.316%
2025-03-04	169.1000	169.1000	165.7000	166.0500	-18.623%	81	352	-28.335%
2025-02-26	204.0500	204.0500	204.0500	204.0500	+11.637%	1	363	-41.681%
2025-02-25	182.7800	182.7800	182.7800	182.7800	-6.305%	1	362	-34.894%
2025-02-24	195.0800	195.0800	195.0800	195.0800	-6.427%	3	362	-38.999%
2025-02-21	208.4800	208.4800	208.4800	208.4800	-12.832%	4	362	-42.920%
2025-02-11	232.0000	239.2000	232.0000	239.1700	+1.550%	48	362	-50.245%
2025-02-07	235.5200	235.5200	235.5200	235.5200	+2.628%	40	366	-49.474%
2025-02-05	227.4500	229.4900	227.4500	229.4900	+3.425%	7	386	-48.146%
2025-02-03	221.8900	221.8900	221.8900	221.8900	+6.976%	1	386	-46.370%
2025-01-29	207.4200	207.4200	207.4200	207.4200	+1.329%	1	385	-42.628%
2025-01-28	195.0000	204.7000	195.0000	204.7000	+9.723%	106	385	-41.866%
2025-01-27	191.0000	191.0000	186.5600	186.5600	+4.891%	7	404	-36.214%
2025-01-24	177.0000	177.8600	177.0000	177.8600	+5.112%	22	408	-33.093%
2025-01-22	163.9500	169.2100	163.9500	169.2100	+5.532%	5	409	-29.673%
2025-01-17	160.3400	160.3400	160.3400	160.3400	+0.811%	2	408	-25.783%
2025-01-16	159.7000	159.7500	157.7500	159.0500	+8.715%	17	408	-25.181%
2025-01-14	153.1500	153.7400	146.3000	146.3000	-12.652%	4	401	-18.660%
2025-01-10	167.2500	167.4900	167.2500	167.4900	+3.459%	8	401	-28.951%
2025-01-06	161.8900	161.8900	161.8900	161.8900	+2.456%	2	405	-26.493%
2025-01-03	157.2500	158.0100	157.2500	158.0100	+4.858%	8	405	-24.688%
2025-01-02	150.6900	150.6900	150.6900	150.6900	+1.818%	2	403	-21.030%
2024-12-30	148.0000	148.0000	148.0000	148.0000	-1.615%	1	402	-19.595%
2024-12-27	150.4300	150.4300	150.4300	150.4300	-0.857%	2	402	-20.893%
2024-12-23	152.0700	152.0700	151.5000	151.7300	-0.798%	3	402	-21.571%
2024-12-20	152.9500	152.9500	152.9500	152.9500	-5.000%	1	402	-22.197%
2024-12-19	161.0000	161.0000	161.0000	161.0000	+3.205%	1	401	-26.087%
2024-12-18	156.0000	156.0000	156.0000	156.0000	-10.448%	5	401	-23.718%
2024-12-12	174.1000	174.2000	174.1000	174.2000	-1.303%	2	403	-31.688%
2024-12-11	170.5000	178.0000	170.5000	176.5000	+6.970%	34	403	-32.578%
2024-12-10	165.0000	165.0000	165.0000	165.0000	+2.319%	3	403	-27.879%
2024-12-09	161.2600	161.2600	161.2600	161.2600	-5.613%	1	406	-26.206%
2024-12-06	165.8000	170.8500	165.6000	170.8500	+6.615%	8	406	-30.348%
2024-12-05	160.2500	160.2500	160.2500	160.2500	+1.463%	1	406	-25.741%
2024-12-03	148.0000	157.9400	147.4000	157.9400	+8.587%	39	406	-24.655%
2024-12-02	136.7000	145.9400	136.7000	145.4500	+9.890%	81	431	-18.185%
2024-11-29	131.7000	133.0000	131.7000	132.3600	+1.894%	74	396	-10.094%
2024-11-27	130.4000	130.5000	129.0000	129.9000	-1.777%	52	373	-8.391%
2024-11-26	132.0500	132.2500	132.0500	132.2500	+4.011%	2	373	-10.019%
2024-11-25	126.9000	129.3200	123.7500	127.1500	+2.540%	80	373	-6.410%
2024-11-22	124.5000	126.5000	123.5000	124.0000	-3.727%	108	339	-4.032%
2024-11-21	124.5000	128.8000	123.0000	128.8000	+1.497%	91	337	-7.609%
2024-11-20	124.6000	127.1500	124.6000	126.9000	+2.339%	24	286	-6.225%
2024-11-19	122.9000	124.0000	122.9000	124.0000	-0.338%	15	292	-4.032%
2024-11-18	120.5000	125.5000	120.5000	124.4200	+2.193%	38	277	-4.356%
2024-11-15	130.6500	130.6500	121.7500	121.7500	-10.616%	66	272	-2.259%
2024-11-14	136.2100	136.2100	136.2100	136.2100	-2.707%	1	272	-12.635%
2024-11-13	139.0500	140.6500	138.0000	140.0000	-0.920%	187	271	-15.000%
2024-11-11	141.3000	141.3000	141.3000	141.3000	-2.619%	10	265	-15.782%
2024-11-08	145.1000	145.1000	145.1000	145.1000	-1.453%	4	255	-17.988%
2024-11-07	147.2400	147.2400	147.2400	147.2400	+9.881%	1	254	-19.180%
2024-11-05	132.0000	135.0000	132.0000	134.0000	+4.321%	12	254	-11.194%
2024-11-04	128.0000	132.0000	128.0000	128.4500	-5.551%	59	244	-7.357%
2024-11-01	132.1300	136.0000	132.1300	136.0000	+0.074%	128	237	-12.500%
2024-10-31	145.0000	145.0000	135.8500	135.9000	-12.773%	7	178	-12.436%
2024-10-30	153.0000	156.8000	153.0000	155.8000	+1.997%	11	174	-23.620%
2024-10-29	150.1000	152.7500	150.1000	152.7500	+7.231%	3	178	-22.095%
2024-10-28	141.2500	142.5900	141.2500	142.4500	+2.005%	10	178	-16.462%
2024-10-25	141.9500	143.0000	139.6500	139.6500	+2.684%	6	178	-14.787%
2024-10-24	135.0000	136.5000	135.0000	136.0000	-2.607%	74	177	-12.500%
2024-10-23	139.6400	139.6400	139.6400	139.6400	-3.316%	16	131	-14.781%
2024-10-22	144.4300	144.4300	144.4300	144.4300	+3.854%	6	131	-17.607%
2024-10-21	138.4800	139.5000	138.4800	139.0700	-3.256%	14	132	-14.432%
2024-10-18	144.9500	144.9500	143.4000	143.7500	-0.174%	62	130	-17.217%
2024-10-17	147.0000	147.0000	144.0000	144.0000	+1.925%	9	127	-17.361%
2024-10-16	141.2800	141.2800	141.2800	141.2800	-5.035%	27	121	-15.770%
2024-10-15	150.0500	150.0500	147.5800	148.7700	-2.414%	9	94	-20.011%
2024-10-09	152.4500	152.4500	152.4500	152.4500	-4.029%	1	93	-21.942%
2024-10-07	158.5000	159.3000	158.5000	158.8500	+8.061%	10	93	-25.087%
2024-10-03	147.0000	147.0000	147.0000	147.0000	+4.255%	4	100	-19.048%
2024-10-02	141.0000	141.0000	141.0000	141.0000	-0.914%	3	100	-15.603%
2024-10-01	140.0000	142.5500	140.0000	142.3000	+7.105%	4	97	-16.374%
2024-09-24	132.8600	132.8600	132.8600	132.8600	-0.843%	2	96	-10.432%
2024-09-23	133.9900	133.9900	133.9900	133.9900	+0.030%	2	96	-11.187%
2024-09-20	133.9500	133.9500	133.9500	133.9500	+1.840%	4	94	-11.161%
2024-09-19	131.5200	131.5300	131.5200	131.5300	+11.466%	2	96	-9.526%
2024-09-17	118.0000	118.0000	118.0000	118.0000	+1.812%	5	96	+0.847%
2024-09-16	115.7000	115.9000	115.7000	115.9000	+17.665%	2	94	+2.675%
2024-09-06	98.5000	98.5000	98.5000	98.5000	-9.300%	2	94	+20.812%
2024-08-28	108.6000	108.6000	108.6000	108.6000	-5.020%	1	94	+9.576%
2024-08-26	114.3400	114.3400	114.3400	114.3400	-4.486%	1	95	+4.076%
2024-08-13	119.1000	120.3000	118.8500	119.7100	+3.789%	58	96	-0.593%
2024-08-12	115.3600	115.3600	115.3300	115.3400	+1.193%	6	94	+3.173%
2024-08-09	113.9900	113.9900	113.9800	113.9800	+6.723%	76	100	+4.404%