Dark

META20261218C590
META Dec 18 2026 590.00 Call (META261218C00590000)
option OPRA

EOD

Sep 17, 2026

114.01-0.671%(-0.77)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	111.7700	114.0100	109.1000	114.0100	-0.671%	12	682	0.000%
2026-09-16	115.9200	115.9200	110.0500	114.7800	+5.623%	10	683	-0.671%
2026-09-15	99.0000	108.6700	99.0000	108.6700	+5.454%	2	688	+4.914%
2026-09-14	100.0000	103.0500	97.8300	103.0500	+12.072%	8	688	+10.636%
2026-09-11	103.3000	103.3000	91.9500	91.9500	+3.083%	3	689	+23.991%
2026-09-10	102.9300	102.9300	89.2000	89.2000	-7.277%	127	687	+27.814%
2026-09-09	89.0600	100.7000	89.0000	96.2000	+41.742%	207	778	+18.514%
2026-09-08	70.0300	71.7500	67.8700	67.8700	-3.635%	8	786	+67.983%
2026-09-04	63.3000	70.4300	63.0000	70.4300	+7.199%	131	723	+61.877%
2026-09-03	63.2000	71.5000	63.2000	65.7000	+16.800%	107	723	+73.531%
2026-09-02	52.8300	60.0000	52.8300	56.2500	+18.546%	53	723	+102.684%
2026-09-01	37.9000	50.0000	37.9000	47.4500	+7.450%	75	742	+140.274%
2026-08-31	43.8000	44.6500	43.8000	44.1600	-8.666%	17	739	+158.175%
2026-08-28	47.6800	53.6500	47.3500	48.3500	+8.823%	150	735	+135.801%
2026-08-27	46.5500	55.0000	44.4300	44.4300	-10.478%	49	723	+156.606%
2026-08-26	57.2000	58.0000	44.2500	49.6300	+8.126%	56	748	+129.720%
2026-08-25	45.7000	45.9500	43.8500	45.9000	+11.951%	16	752	+148.388%
2026-08-24	37.8000	41.0000	37.0000	41.0000	+8.322%	44	757	+178.073%
2026-08-21	37.6000	38.6000	36.6500	37.8500	+7.528%	37	752	+201.215%
2026-08-20	37.7000	37.7000	34.7500	35.2000	-8.453%	9	740	+223.892%
2026-08-19	34.3700	39.3500	33.7500	38.4500	+6.510%	57	743	+196.515%
2026-08-18	40.0000	40.0000	36.0000	36.1000	-21.692%	189	716	+215.817%
2026-08-17	52.0000	52.0000	44.8400	46.1000	-19.686%	69	615	+147.310%
2026-08-14	65.6000	65.6000	57.4000	57.4000	-7.045%	65	604	+98.624%
2026-08-13	57.4500	61.8500	57.0000	61.7500	+14.884%	87	597	+84.632%
2026-08-12	62.0100	62.0100	52.8200	53.7500	-21.476%	55	591	+112.112%
2026-08-11	66.0000	71.7500	66.0000	68.4500	+8.651%	8	573	+66.560%
2026-08-10	68.6000	69.5600	61.5000	63.0000	-1.563%	66	573	+80.968%
2026-08-07	63.5500	66.4500	61.3400	64.0000	+2.106%	42	542	+78.141%
2026-08-06	63.0000	66.3100	61.8500	62.6800	+0.384%	52	550	+81.892%
2026-08-05	65.9800	66.7000	58.7500	62.4400	-2.361%	17	530	+82.591%
2026-08-04	59.5900	63.9500	57.2500	63.9500	-1.932%	28	527	+78.280%
2026-08-03	64.0500	66.2500	61.7100	65.2100	+51.651%	24	522	+74.835%
2026-07-31	44.1700	44.1700	40.6000	43.0000	+18.555%	26	525	+165.140%
2026-07-30	34.1500	36.9800	34.1500	36.2700	-44.837%	45	524	+214.337%
2026-07-29	67.0000	70.0000	65.7500	65.7500	-7.486%	30	524	+73.399%
2026-07-28	74.5500	74.5500	69.9300	71.0700	-2.804%	17	528	+60.419%
2026-07-24	76.2000	76.2700	73.1200	73.1200	-7.653%	22	524	+55.922%
2026-07-23	85.2500	85.2500	79.1800	79.1800	-29.082%	2	533	+43.988%
2026-07-21	111.6500	111.6500	111.6500	111.6500	+7.614%	1	533	+2.114%
2026-07-17	108.0000	108.0000	103.7500	103.7500	-16.834%	4	533	+9.889%
2026-07-16	124.7500	124.7500	124.7500	124.7500	-8.272%	1	533	-8.609%
2026-07-15	130.0000	143.0000	130.0000	136.0000	+11.020%	14	533	-16.169%
2026-07-14	125.2900	125.2900	122.5000	122.5000	-2.188%	2	542	-6.931%
2026-07-13	127.8000	127.8000	125.2400	125.2400	-1.880%	2	542	-8.967%
2026-07-10	126.3800	133.0300	126.3800	127.6400	+27.742%	36	544	-10.678%
2026-07-09	71.8000	100.0000	70.5000	99.9200	+28.103%	19	560	+14.101%
2026-07-08	79.8000	79.8000	77.2800	78.0000	-10.396%	6	560	+46.167%
2026-07-07	84.5000	92.6500	84.1000	87.0500	+15.835%	18	559	+30.971%
2026-07-06	71.2000	77.0200	66.8500	75.1500	+12.584%	45	550	+51.710%
2026-07-02	73.1600	73.1600	66.7500	66.7500	-23.583%	59	526	+70.801%
2026-07-01	75.0000	94.0400	75.0000	87.3500	+66.159%	66	526	+30.521%
2026-06-30	51.2000	52.5700	50.4000	52.5700	-6.125%	15	546	+116.873%
2026-06-29	56.2000	57.0000	55.9300	56.0000	+14.286%	12	544	+103.589%
2026-06-26	46.1000	51.8000	46.1000	49.0000	+2.833%	19	541	+132.673%
2026-06-25	50.5500	51.7200	47.6500	47.6500	-11.677%	7	539	+139.265%
2026-06-24	57.8900	57.8900	51.9000	53.9500	-1.766%	114	547	+111.325%
2026-06-23	56.7000	57.9000	54.9200	54.9200	-3.986%	17	511	+107.593%
2026-06-22	61.6700	61.6700	55.0100	57.2000	-8.845%	27	502	+99.318%
2026-06-18	61.5700	64.1000	60.7500	62.7500	+4.758%	12	462	+81.689%
2026-06-17	71.0000	71.0000	59.9000	59.9000	-22.560%	34	462	+90.334%
2026-06-16	74.6000	80.5000	73.1500	77.3500	+6.250%	38	462	+47.395%
2026-06-15	68.8000	77.0900	68.8000	72.8000	+22.456%	30	447	+56.607%
2026-06-12	62.0000	62.0000	57.6000	59.4500	-2.780%	12	432	+91.775%
2026-06-11	58.2200	61.1500	54.8000	61.1500	-2.394%	113	433	+86.443%
2026-06-10	71.3000	71.3000	62.6500	62.6500	-12.439%	10	503	+81.979%
2026-06-09	71.5000	74.3200	68.0500	71.5500	+2.448%	45	505	+59.343%
2026-06-08	73.7000	74.2000	68.0000	69.8400	-9.062%	59	509	+63.245%
2026-06-05	83.0000	83.0000	70.0000	76.8000	-19.480%	154	474	+48.451%
2026-06-04	104.2300	104.2300	95.3800	95.3800	+9.031%	7	359	+19.532%
2026-06-03	84.8300	91.1000	84.8300	87.4800	+5.627%	9	360	+30.327%
2026-06-02	79.1700	83.3300	78.9200	82.8200	-0.217%	7	362	+37.660%
2026-06-01	90.9300	90.9300	83.0000	83.0000	-12.123%	8	360	+37.361%
2026-05-29	93.2400	94.4500	93.2400	94.4500	-5.437%	2	358	+20.709%
2026-05-28	99.0200	99.8800	99.0200	99.8800	+0.544%	2	356	+14.147%
2026-05-27	84.4600	100.7000	83.1100	99.3400	+21.383%	33	355	+14.767%
2026-05-26	81.8700	81.8700	81.8400	81.8400	-3.718%	4	349	+39.308%
2026-05-22	85.0000	85.0000	85.0000	85.0000	+3.155%	2	349	+34.129%
2026-05-21	77.0200	82.4000	77.0200	82.4000	+0.980%	6	347	+38.362%
2026-05-20	81.6000	81.6000	81.6000	81.6000	+2.256%	1	347	+39.718%
2026-05-19	80.6500	80.6500	79.8000	79.8000	-8.276%	4	344	+42.870%
2026-05-18	83.3800	87.1000	83.3800	87.0000	-2.247%	4	344	+31.046%
2026-05-15	87.4700	89.0000	87.4700	89.0000	-6.806%	2	344	+28.101%
2026-05-14	91.0000	95.5000	91.0000	95.5000	+3.804%	2	346	+19.382%
2026-05-13	83.6000	92.0000	83.6000	92.0000	+15.825%	6	349	+23.924%
2026-05-12	79.1000	81.4400	79.1000	79.4300	+0.164%	8	349	+43.535%
2026-05-11	80.8700	81.3000	79.0500	79.3000	-8.641%	11	349	+43.770%
2026-05-08	86.8000	86.8000	86.8000	86.8000	-4.300%	1	343	+31.348%
2026-05-07	92.6000	93.0000	90.3000	90.7000	-2.714%	4	343	+25.700%
2026-05-06	78.9500	93.2300	78.9500	93.2300	+13.116%	3	342	+22.289%
2026-05-05	83.2100	83.2100	81.0000	82.4200	-5.806%	12	343	+38.328%
2026-05-04	86.0500	87.8000	86.0500	87.5000	-0.523%	5	336	+30.297%
2026-05-01	87.5500	87.9600	87.5500	87.9600	-5.985%	4	330	+29.616%
2026-04-30	87.3500	93.5600	83.4500	93.5600	-30.179%	28	330	+21.858%
2026-04-29	132.9100	134.0000	132.9100	134.0000	-2.899%	23	338	-14.918%
2026-04-28	138.0000	138.0000	138.0000	138.0000	-1.555%	1	358	-17.384%
2026-04-22	140.1800	140.1800	140.1800	140.1800	+1.949%	1	357	-18.669%
2026-04-21	137.5000	137.5000	137.5000	137.5000	-0.341%	1	358	-17.084%
2026-04-20	137.9700	137.9700	137.9700	137.9700	-5.591%	1	358	-17.366%
2026-04-17	141.0000	149.9300	141.0000	146.1400	+3.741%	21	358	-21.986%
2026-04-15	140.3900	142.3100	140.3900	140.8700	+4.947%	41	371	-19.067%
2026-04-14	122.5000	134.9900	122.5000	134.2300	+22.294%	14	373	-15.064%
2026-04-13	109.8600	109.8600	109.7600	109.7600	+1.913%	2	369	+3.872%
2026-04-10	113.5500	113.5500	107.5500	107.7000	-0.139%	34	369	+5.859%
2026-04-09	107.8500	107.8500	107.8500	107.8500	+0.326%	1	369	+5.712%
2026-04-08	90.7600	107.5000	86.3200	107.5000	+51.515%	9	369	+6.056%
2026-04-07	70.9500	70.9500	70.9500	70.9500	-9.410%	2	369	+60.691%
2026-04-06	78.7700	78.7700	78.3200	78.3200	+5.695%	2	369	+45.569%
2026-04-02	74.1000	74.1000	74.1000	74.1000	-8.800%	1	369	+53.860%
2026-04-01	81.4500	84.9000	78.1500	81.2500	+7.530%	16	369	+40.320%
2026-03-31	67.0700	75.5600	67.0700	75.5600	+29.052%	37	363	+50.887%
2026-03-30	56.4500	58.5500	55.1000	58.5500	+11.801%	31	367	+94.722%
2026-03-27	61.0000	61.0000	50.7700	52.3700	-18.185%	74	353	+117.701%
2026-03-26	79.7400	79.8000	62.9000	64.0100	-28.079%	77	381	+78.113%
2026-03-25	91.7500	91.7500	89.0000	89.0000	-0.559%	5	363	+28.101%
2026-03-24	90.2000	90.2000	88.1500	89.5000	-6.771%	39	361	+27.385%
2026-03-23	95.0000	96.3200	92.6000	96.0000	+9.277%	9	348	+18.760%
2026-03-20	91.7000	91.7000	87.0000	87.8500	-16.214%	56	348	+29.778%
2026-03-13	111.4900	111.4900	104.8500	104.8500	-16.401%	5	342	+8.736%
2026-03-06	125.4100	125.4200	125.4100	125.4200	-2.229%	6	341	-9.097%
2026-02-26	128.2800	128.2800	128.2800	128.2800	+6.131%	1	337	-11.124%
2026-02-24	115.0000	120.9600	114.3000	120.8700	+2.017%	104	338	-5.676%
2026-02-23	118.4800	118.4800	118.4800	118.4800	-5.819%	1	315	-3.773%
2026-02-19	125.8000	125.8000	125.8000	125.8000	+3.539%	25	315	-9.372%
2026-02-18	121.2600	121.5000	121.2600	121.5000	-0.857%	5	315	-6.165%
2026-02-13	125.5500	125.5500	122.5500	122.5500	-14.599%	2	317	-6.969%
2026-02-12	143.5000	143.5000	143.5000	143.5000	+3.237%	1	317	-20.551%
2026-02-06	129.0000	139.0000	129.0000	139.0000	-22.778%	6	318	-17.978%
2026-01-30	185.1500	185.1500	178.8600	180.0000	-10.000%	4	318	-36.661%
2026-01-29	192.1200	200.0000	180.0000	200.0000	+35.823%	36	319	-42.995%
2026-01-28	147.2500	147.2500	147.2500	147.2500	-0.197%	1	336	-22.574%
2026-01-27	148.0700	148.1400	147.5400	147.5400	-1.823%	7	337	-22.726%
2026-01-26	148.0700	150.2800	148.0700	150.2800	+3.641%	2	337	-24.135%
2026-01-23	134.6900	145.1000	134.6900	145.0000	+11.547%	6	338	-21.372%
2026-01-22	121.6500	131.0000	121.6500	129.9900	+24.990%	4	338	-12.293%
2026-01-21	104.0000	104.0000	104.0000	104.0000	+3.226%	3	336	+9.625%
2026-01-20	101.0200	104.2300	100.7500	100.7500	-10.856%	6	336	+13.161%
2026-01-16	112.5000	113.0200	112.5000	113.0200	+2.643%	3	336	+0.876%
2026-01-15	108.8200	112.7000	108.8200	110.1100	+1.055%	7	336	+3.542%
2026-01-14	115.9500	115.9500	108.9600	108.9600	-7.189%	7	336	+4.635%
2026-01-13	116.0000	117.4000	116.0000	117.4000	-8.652%	13	334	-2.888%
2026-01-12	128.5200	128.5200	128.5200	128.5200	-3.477%	4	338	-11.290%
2026-01-09	133.0500	133.1500	133.0500	133.1500	-0.337%	6	338	-14.375%
2026-01-07	133.5600	133.6000	131.5000	133.6000	-4.030%	4	338	-14.663%
2026-01-06	138.2900	139.2100	135.3300	139.2100	-1.965%	7	337	-18.102%
2025-12-31	142.0000	142.0000	142.0000	142.0000	-2.069%	2	337	-19.711%
2025-12-30	145.5500	149.2500	145.0000	145.0000	+0.954%	21	337	-21.372%
2025-12-26	143.6300	143.6300	143.6300	143.6300	-2.432%	1	338	-20.622%
2025-12-24	147.2100	147.2100	147.2100	147.2100	+2.614%	2	336	-22.553%
2025-12-22	148.6500	148.6500	143.4600	143.4600	-2.475%	3	336	-20.528%
2025-12-19	147.1000	147.1000	147.1000	147.1000	-1.999%	1	337	-22.495%
2025-12-18	150.1500	150.1500	147.6400	150.1000	+5.801%	14	337	-24.044%
2025-12-17	141.8700	141.8700	141.8700	141.8700	+3.782%	1	329	-19.638%
2025-12-15	138.6200	138.6200	136.7000	136.7000	-0.401%	2	330	-16.598%
2025-12-12	137.2500	137.2500	137.2500	137.2500	-1.999%	1	332	-16.933%
2025-12-10	142.0000	142.0000	140.0500	140.0500	-4.403%	2	332	-18.593%
2025-12-09	149.3600	149.3600	146.0000	146.5000	-5.764%	4	334	-22.177%
2025-12-08	155.4600	155.4600	155.4600	155.4600	-2.411%	1	332	-26.663%
2025-12-05	158.9500	159.5000	158.3800	159.3000	+5.441%	12	331	-28.431%
2025-12-04	153.4000	156.6500	151.0800	151.0800	+11.911%	16	334	-24.537%
2025-12-03	135.0000	135.0000	135.0000	135.0000	-3.364%	3	340	-15.548%
2025-12-02	139.2900	139.7000	137.4000	139.7000	+0.072%	4	340	-18.389%
2025-12-01	137.0800	139.6000	135.7000	139.6000	+0.201%	6	339	-18.331%
2025-11-28	139.3200	139.3200	139.3200	139.3200	+5.706%	1	338	-18.167%
2025-11-26	133.1500	133.1500	131.8000	131.8000	+0.358%	5	340	-13.498%
2025-11-25	126.7500	131.6100	126.7500	131.3300	+21.097%	25	340	-13.188%
2025-11-24	108.4500	108.4500	108.4500	108.4500	+1.242%	1	341	+5.127%
2025-11-21	108.0000	108.0000	101.0000	107.1200	+0.441%	34	341	+6.432%
2025-11-20	115.1000	115.1000	104.5000	106.6500	+1.138%	46	331	+6.901%
2025-11-19	106.9300	108.0000	103.2300	105.4500	-4.786%	41	300	+8.118%
2025-11-18	111.0400	112.2000	104.3000	110.7500	-2.774%	32	280	+2.944%
2025-11-17	116.4000	117.6300	113.9100	113.9100	-5.727%	4	257	+0.088%
2025-11-14	113.3700	120.8300	113.3700	120.8300	+4.074%	3	255	-5.644%
2025-11-13	123.4000	123.4000	116.1000	116.1000	-2.967%	18	254	-1.800%
2025-11-12	120.0000	120.0000	119.6500	119.6500	-11.449%	4	252	-4.714%
2025-11-10	134.4800	135.5000	134.4800	135.1200	+7.923%	4	255	-15.623%
2025-11-07	122.6600	125.2000	116.5500	125.2000	-2.946%	14	252	-8.938%
2025-11-06	132.5700	132.5700	128.3800	129.0000	-8.685%	5	251	-11.620%
2025-11-05	141.5000	141.5000	141.2700	141.2700	+6.362%	2	248	-19.296%
2025-11-04	133.2600	133.3500	132.8200	132.8200	-7.828%	3	246	-14.162%
2025-11-03	154.0000	155.0000	144.1000	144.1000	-4.138%	22	236	-20.881%
2025-10-31	162.2700	162.2700	147.4000	150.3200	-6.546%	29	236	-24.155%
2025-10-30	158.0200	167.4400	153.1000	160.8500	-27.092%	32	227	-29.120%
2025-10-28	226.6900	226.6900	220.6200	220.6200	+3.093%	2	220	-48.323%
2025-10-23	214.0000	214.0000	214.0000	214.0000	+2.761%	1	220	-46.724%
2025-10-20	209.1300	209.1300	208.2500	208.2500	+1.834%	3	220	-45.253%
2025-10-15	203.4800	204.5000	203.4800	204.5000	+4.872%	2	220	-44.249%
2025-10-14	195.1200	195.1200	195.0000	195.0000	-7.143%	2	221	-41.533%
2025-10-09	210.0000	210.0000	210.0000	210.0000	+9.091%	1	221	-45.710%
2025-10-07	193.6600	193.6600	192.5000	192.5000	+4.762%	2	221	-40.774%
2025-10-06	183.7500	183.7500	183.7500	183.7500	-6.250%	1	221	-37.954%
2025-10-01	199.7500	199.7500	196.0000	196.0000	-7.547%	2	221	-41.832%
2025-09-30	212.0000	212.0000	212.0000	212.0000	-5.213%	1	221	-46.222%
2025-09-29	223.7400	223.7400	222.2000	223.6600	+1.415%	6	221	-49.025%
2025-09-26	220.5400	220.5400	220.5400	220.5400	-8.299%	1	223	-48.304%
2025-09-23	240.5000	240.5000	240.5000	240.5000	-1.817%	1	224	-52.595%
2025-09-16	238.4500	244.9500	238.4500	244.9500	+3.916%	3	225	-53.456%
2025-09-15	238.1300	238.1300	235.7200	235.7200	+4.695%	5	225	-51.633%
2025-09-11	225.1500	225.1500	225.1500	225.1500	-1.681%	20	222	-49.363%
2025-08-22	229.0000	229.0000	229.0000	229.0000	-5.156%	2	224	-50.214%
2025-08-18	241.4500	241.4500	241.4500	241.4500	-7.487%	1	224	-52.781%
2025-08-12	260.9900	260.9900	260.9900	260.9900	+5.026%	1	224	-56.316%
2025-08-06	248.5000	248.5000	248.5000	248.5000	+1.263%	1	224	-54.121%
2025-07-31	245.4000	245.4000	245.4000	245.4000	+22.608%	2	224	-53.541%
2025-07-28	200.1500	200.1500	200.1500	200.1500	-0.916%	1	225	-43.038%
2025-07-21	202.0000	202.0000	202.0000	202.0000	+2.956%	1	225	-43.559%
2025-07-16	196.2000	196.2000	196.2000	196.2000	-16.064%	5	225	-41.891%
2025-06-30	230.1500	236.6000	230.1500	233.7500	+8.670%	19	229	-51.226%
2025-06-26	215.1000	215.1000	215.1000	215.1000	+6.543%	1	229	-46.997%
2025-06-09	201.8900	201.8900	201.8900	201.8900	+1.427%	1	230	-43.529%
2025-06-05	199.0500	199.0500	199.0500	199.0500	+3.910%	1	230	-42.723%
2025-06-04	188.5000	192.0000	186.5000	191.5600	+6.820%	23	230	-40.483%
2025-06-03	180.5000	180.5000	179.2000	179.3300	-0.593%	6	230	-36.424%
2025-06-02	180.1000	180.4000	180.1000	180.4000	+12.997%	2	231	-36.802%
2025-05-27	159.6500	159.6500	159.6500	159.6500	+5.380%	1	230	-28.588%
2025-05-23	151.5000	151.5000	151.5000	151.5000	+0.066%	4	230	-24.746%
2025-05-16	151.4000	151.4000	151.4000	151.4000	-8.729%	2	230	-24.696%
2025-05-15	165.8800	165.8800	165.8800	165.8800	-3.793%	2	229	-31.270%
2025-05-14	171.8300	172.4200	171.8300	172.4200	-0.075%	2	229	-33.877%
2025-05-13	174.2200	174.2200	172.5500	172.5500	+13.639%	3	230	-33.926%
2025-05-12	151.4000	151.8400	151.4000	151.8400	+19.748%	2	229	-24.914%
2025-05-09	127.6000	127.6000	126.8000	126.8000	-8.941%	14	228	-10.087%
2025-05-08	139.2500	139.2500	139.2500	139.2500	+7.446%	1	224	-18.126%
2025-05-07	129.6000	129.6000	129.6000	129.6000	+2.249%	2	224	-12.029%
2025-05-06	126.7500	126.7500	126.7500	126.7500	-3.722%	1	224	-10.051%
2025-05-02	128.7300	132.5000	128.7300	131.6500	+14.121%	24	225	-13.399%
2025-05-01	119.3600	119.3600	115.3000	115.3600	+19.693%	3	226	-1.170%
2025-04-30	96.3800	96.3800	96.3800	96.3800	-7.238%	2	223	+18.292%
2025-04-29	103.9000	103.9000	103.9000	103.9000	+5.439%	1	223	+9.731%
2025-04-28	98.5400	98.5400	98.5400	98.5400	+1.504%	1	224	+15.699%
2025-04-25	97.0800	97.0800	97.0800	97.0800	+12.296%	2	223	+17.439%
2025-04-23	86.3500	86.4500	86.3500	86.4500	+23.694%	2	222	+31.880%
2025-04-22	69.8900	69.8900	69.8900	69.8900	+1.555%	2	221	+63.128%
2025-04-21	68.8500	68.8500	68.6500	68.8200	-11.429%	5	221	+65.664%
2025-04-17	76.4500	77.7000	76.4500	77.7000	+2.955%	3	222	+46.731%
2025-04-16	75.4700	75.4700	75.4700	75.4700	-12.549%	3	222	+51.067%
2025-04-15	86.3700	86.3700	86.3000	86.3000	-10.477%	20	219	+32.109%
2025-04-14	96.4000	96.4000	96.4000	96.4000	-21.306%	1	219	+18.268%
2025-04-09	122.5000	122.5000	122.5000	122.5000	+43.275%	1	219	-6.931%
2025-04-07	88.0000	88.0000	85.5000	85.5000	+0.588%	22	219	+33.345%
2025-04-04	89.8500	92.0000	84.8000	85.0000	-16.503%	84	241	+34.129%
2025-04-03	102.4600	104.5500	101.8000	101.8000	-23.343%	4	221	+11.994%
2025-04-02	130.0600	132.8500	130.0600	132.8000	+6.624%	3	223	-14.149%
2025-04-01	124.5500	124.5500	124.5500	124.5500	+2.182%	1	223	-8.462%
2025-03-31	116.0000	121.8900	116.0000	121.8900	-2.566%	5	223	-6.465%
2025-03-28	124.8500	125.1000	124.8500	125.1000	-13.396%	170	222	-8.865%
2025-03-27	146.4600	146.4600	144.1800	144.4500	-4.033%	11	304	-21.073%
2025-03-24	150.5200	150.5200	150.5200	150.5200	+10.190%	6	304	-24.256%
2025-03-21	133.0000	136.6000	133.0000	136.6000	-4.476%	12	304	-16.537%
2025-03-20	143.0000	143.0000	143.0000	143.0000	+9.244%	101	304	-20.273%
2025-03-18	132.4400	132.4400	130.5000	130.9000	-8.494%	9	231	-12.903%
2025-03-17	143.0500	143.0500	143.0500	143.0500	-3.371%	1	227	-20.301%
2025-03-14	145.0000	148.0400	145.0000	148.0400	-6.096%	4	227	-22.987%
2025-03-13	157.6500	157.6500	157.6500	157.6500	+13.417%	2	225	-27.682%
2025-03-10	143.4400	143.4400	139.0000	139.0000	-13.125%	4	225	-17.978%
2025-03-07	162.9900	163.0500	160.0000	160.0000	-12.233%	6	223	-28.744%
2025-02-25	182.3000	182.3000	182.3000	182.3000	-14.151%	1	224	-37.460%
2025-02-20	212.3500	212.3500	212.3500	212.3500	-1.844%	1	225	-46.310%
2025-02-19	218.7100	218.7100	216.3400	216.3400	-8.362%	3	226	-47.301%
2025-02-12	234.8500	236.0800	234.8500	236.0800	+1.283%	4	226	-51.707%
2025-02-11	233.1300	233.1300	233.0900	233.0900	+3.596%	14	226	-51.088%
2025-02-05	223.0000	225.0000	223.0000	225.0000	+6.954%	2	226	-49.329%
2025-02-04	210.3700	210.3700	210.3700	210.3700	-3.941%	1	228	-45.805%
2025-02-03	219.0000	219.0000	219.0000	219.0000	+2.972%	1	229	-47.941%
2025-01-31	212.6800	212.6800	212.6800	212.6800	+5.365%	2	229	-46.394%
2025-01-29	201.8500	201.8500	201.8500	201.8500	-0.625%	1	230	-43.517%
2025-01-28	203.1200	203.1200	203.1200	203.1200	+9.795%	1	231	-43.871%
2025-01-27	185.0000	185.0000	185.0000	185.0000	+20.325%	1	232	-38.373%
2025-01-21	157.2000	157.2000	153.5500	153.7500	+0.688%	4	235	-25.847%
2025-01-17	155.6200	155.7500	152.7000	152.7000	-0.876%	14	235	-25.337%
2025-01-16	154.4500	154.4500	153.2500	154.0500	+3.500%	10	235	-25.992%
2025-01-14	148.8400	148.8400	148.8400	148.8400	-3.288%	3	238	-23.401%
2025-01-08	153.9000	153.9000	153.9000	153.9000	-5.292%	2	235	-25.919%
2025-01-07	162.5000	162.5000	162.5000	162.5000	+1.830%	1	235	-29.840%
2025-01-06	158.5000	159.5800	158.5000	159.5800	+5.717%	9	235	-28.556%
2025-01-03	150.9500	150.9500	150.9500	150.9500	+7.019%	2	235	-24.472%
2025-01-02	141.4500	141.4500	141.0500	141.0500	-1.810%	18	235	-19.171%
2024-12-30	140.7500	143.6500	140.7500	143.6500	-4.482%	4	226	-20.633%
2024-12-24	150.3000	150.3900	150.3000	150.3900	+3.106%	8	226	-24.190%
2024-12-23	145.8600	145.8600	145.8600	145.8600	-1.446%	1	226	-21.836%
2024-12-20	145.0400	149.5000	145.0400	148.0000	-1.287%	5	226	-22.966%
2024-12-18	161.6000	161.6000	149.9300	149.9300	-9.122%	3	223	-23.958%
2024-12-17	164.9800	164.9800	164.9800	164.9800	-3.158%	1	225	-30.895%
2024-12-12	170.3600	170.3600	170.3600	170.3600	+6.542%	1	225	-33.077%
2024-12-06	160.3000	160.3000	159.9000	159.9000	+2.461%	4	225	-28.699%
2024-12-05	156.0600	156.0600	156.0600	156.0600	+1.338%	1	226	-26.945%
2024-12-03	144.9000	154.0000	144.9000	154.0000	+8.765%	4	226	-25.968%
2024-12-02	142.6300	142.6300	140.5500	141.5900	+19.992%	4	225	-19.479%
2024-11-18	119.8500	120.0000	117.9500	118.0000	-15.321%	15	224	-3.381%
2024-11-12	139.3500	139.3500	139.3500	139.3500	+3.799%	1	218	-18.184%
2024-11-11	134.2500	134.2500	134.2500	134.2500	-2.717%	1	217	-15.076%
2024-11-08	138.0000	138.0000	138.0000	138.0000	+11.210%	2	217	-17.384%
2024-11-06	124.0900	124.0900	124.0900	124.0900	+0.073%	3	216	-8.123%
2024-11-04	124.1500	125.4500	124.0000	124.0000	-3.727%	16	213	-8.056%
2024-11-01	128.5000	128.8000	128.5000	128.8000	+0.351%	22	199	-11.483%
2024-10-31	128.3500	128.3500	128.3500	128.3500	-16.319%	2	188	-11.173%
2024-10-30	153.3800	153.3800	153.3800	153.3800	+3.775%	7	186	-25.668%
2024-10-29	146.0300	147.8000	146.0300	147.8000	+12.911%	6	186	-22.862%
2024-10-24	130.8500	130.9000	130.8500	130.9000	-6.198%	2	181	-12.903%
2024-10-18	140.7000	140.7000	139.0600	139.5500	-0.400%	66	181	-18.302%
2024-10-17	140.1100	140.1100	140.1100	140.1100	+0.922%	6	168	-18.628%
2024-10-16	138.8300	138.8300	138.8300	138.8300	-2.287%	1	168	-17.878%
2024-10-15	147.0800	147.0800	142.0800	142.0800	-6.385%	6	167	-19.756%
2024-10-14	151.7700	151.7700	151.7700	151.7700	+3.477%	14	163	-24.880%
2024-10-10	146.8500	146.8500	146.6700	146.6700	-1.112%	3	149	-22.268%
2024-10-08	148.3200	148.3200	148.3200	148.3200	0.000%	6	150	-23.132%
2024-10-04	148.3200	148.3200	148.3200	148.3200	+9.340%	2	149	-23.132%
2024-09-25	135.6500	135.6500	135.6500	135.6500	+4.547%	2	149	-15.953%
2024-09-20	129.7500	129.7500	129.7500	129.7500	+1.661%	4	150	-12.131%
2024-09-19	127.5200	127.6500	127.5200	127.6300	+11.858%	14	150	-10.671%
2024-09-18	114.1000	114.1000	114.1000	114.1000	+7.207%	1	143	-0.079%
2024-09-16	106.4300	106.4300	106.4300	106.4300	+1.352%	1	142	+7.122%
2024-09-12	105.0100	105.0100	105.0100	105.0100	+5.538%	38	142	+8.571%
2024-09-11	96.1700	99.5000	96.1700	99.5000	-7.562%	39	173	+14.583%
2024-08-30	107.6400	107.6400	107.6400	107.6400	+1.547%	14	132	+5.918%
2024-08-28	106.0000	106.0000	106.0000	106.0000	-1.943%	1	132	+7.557%
2024-08-27	108.9500	108.9500	108.1000	108.1000	-2.340%	3	131	+5.467%
2024-08-26	110.6900	110.6900	110.6900	110.6900	-9.567%	1	131	+2.999%
2024-08-22	124.5000	124.5000	122.4000	122.4000	+6.176%	2	130	-6.855%
2024-08-16	115.2800	115.2800	115.2800	115.2800	-6.070%	2	129	-1.102%
2024-08-15	122.9200	122.9200	122.7300	122.7300	+5.975%	40	128	-7.105%
2024-08-13	117.7600	117.9700	115.8100	115.8100	+3.726%	50	164	-1.554%
2024-08-12	111.6600	111.6700	111.6500	111.6500	+7.026%	6	134	+2.114%
2024-08-01	104.3200	104.3200	104.3200	104.3200	+25.838%	10	128	+9.289%
2024-07-30	83.0000	83.0000	82.9000	82.9000	-1.062%	2	129	+37.527%
2024-07-26	83.7900	85.8000	83.7900	83.7900	+1.786%	15	129	+36.066%
2024-07-25	82.3200	82.3200	82.3200	82.3200	-15.957%	1	119	+38.496%
2024-07-22	97.9500	97.9500	97.9500	97.9500	+6.804%	5	119	+16.396%
2024-07-19	91.7100	91.7100	91.7100	91.7100	+11.096%	5	119	+24.316%
2024-07-17	87.4900	87.4900	82.5500	82.5500	-13.831%	3	114	+38.110%
2024-07-16	95.8000	95.8000	95.8000	95.8000	-5.894%	1	114	+19.008%
2024-07-12	101.8000	101.8000	101.8000	101.8000	-16.891%	2	113	+11.994%
2024-07-09	122.3000	122.4900	122.3000	122.4900	-1.258%	2	112	-6.923%
2024-07-05	124.0500	124.0500	124.0500	124.0500	+8.105%	2	114	-8.094%
2024-06-27	114.2600	115.0600	114.2600	114.7500	+4.044%	39	114	-0.645%
2024-06-25	107.1000	110.3100	107.1000	110.2900	+3.559%	71	149	+3.373%
2024-06-17	106.5000	106.5000	106.5000	106.5000	-2.535%	1	113	+7.052%
2024-06-12	108.2200	109.2700	108.2200	109.2700	+3.329%	14	113	+4.338%
2024-06-11	107.2600	107.2600	105.5300	105.7500	+2.125%	20	123	+7.811%
2024-06-07	100.6000	103.5500	100.6000	103.5500	+2.902%	4	132	+10.101%
2024-06-06	100.6300	100.6300	100.6300	100.6300	+0.010%	3	132	+13.296%
2024-06-05	99.4800	100.6200	99.4800	100.6200	+16.932%	16	132	+13.307%
2024-05-30	86.0500	86.0500	86.0500	86.0500	-5.616%	1	116	+32.493%
2024-05-09	91.1700	91.1700	91.1700	91.1700	+2.843%	1	116	+25.052%
2024-05-07	88.6500	88.6500	88.6500	88.6500	+11.791%	5	115	+28.607%
2024-05-03	79.3000	79.3000	79.3000	79.3000	+6.087%	2	120	+43.770%
2024-05-02	74.7500	74.7500	74.7500	74.7500	+3.032%	5	119	+52.522%
2024-04-26	73.0000	73.0000	72.5500	72.5500	+6.535%	4	114	+57.147%
2024-04-25	67.5000	68.1000	67.5000	68.1000	-36.206%	105	112	+67.416%
2024-04-24	106.7500	106.7500	106.7500	106.7500	-0.327%	1	112	+6.801%
2024-04-23	107.1000	107.1000	107.1000	107.1000	-9.237%	1	111	+6.452%
2024-04-12	118.0000	118.0000	118.0000	118.0000	-5.084%	210	110	-3.381%
2024-04-11	124.3200	124.3200	124.3200	124.3200	-0.972%	1	5	-8.293%
2024-04-05	125.5400	125.5400	125.5400	125.5400	0.000%	10	5	-9.184%