Dark

META20261218C600
META Dec 18 2026 600.00 Call (META261218C00600000)
option OPRA

EOD

Sep 17, 2026

108.05+5.117%(+5.26)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	109.4000	109.4000	100.6400	108.0500	+5.117%	107	3,913	0.000%
2026-09-16	107.8500	111.2800	101.1000	102.7900	+1.271%	226	3,952	+5.117%
2026-09-15	101.0000	107.5000	95.7000	101.5000	+4.499%	50	4,059	+6.453%
2026-09-14	91.8500	98.8700	87.8000	97.1300	+12.680%	406	4,091	+11.243%
2026-09-11	88.0000	97.0000	85.9800	86.2000	+2.987%	264	4,442	+25.348%
2026-09-10	91.0800	96.3600	83.7000	83.7000	-6.948%	210	4,468	+29.092%
2026-09-09	86.3500	94.9000	81.8700	89.9500	+39.414%	893	4,505	+20.122%
2026-09-08	65.0400	70.5300	62.0000	64.5200	+0.498%	169	4,597	+67.467%
2026-09-04	62.0000	64.9000	57.0000	64.2000	+6.574%	258	4,666	+68.302%
2026-09-03	59.8000	67.0000	59.8000	60.2400	+15.846%	321	4,666	+79.366%
2026-09-02	47.5000	55.5000	47.5000	52.0000	+18.694%	286	4,757	+107.788%
2026-09-01	34.4500	47.0000	32.5500	43.8100	+7.377%	504	4,834	+146.633%
2026-08-31	43.6500	43.6500	39.3000	40.8000	-7.378%	128	4,875	+164.828%
2026-08-28	43.5000	50.3700	42.5500	44.0500	+5.864%	476	4,817	+145.289%
2026-08-27	41.5000	50.1900	40.0500	41.6100	-8.449%	254	4,943	+159.673%
2026-08-26	52.6000	54.0000	40.0000	45.4500	+8.189%	739	4,865	+137.734%
2026-08-25	40.2500	42.5500	39.0000	42.0100	+10.553%	295	4,928	+157.201%
2026-08-24	34.1000	38.8000	32.9000	38.0000	+10.305%	131	4,910	+184.342%
2026-08-21	34.5000	35.8000	33.5500	34.4500	+2.286%	168	4,910	+213.643%
2026-08-20	33.6000	34.3100	31.1500	33.6800	+0.537%	1,010	4,789	+220.814%
2026-08-19	31.6000	36.4300	30.6000	33.5000	+3.077%	736	4,349	+222.537%
2026-08-18	37.5000	38.2300	32.5000	32.5000	-23.816%	562	4,133	+232.462%
2026-08-17	52.2600	52.2600	40.6600	42.6600	-19.281%	291	3,840	+153.282%
2026-08-14	60.1000	60.1000	52.8500	52.8500	-7.281%	176	3,772	+104.447%
2026-08-13	49.5700	57.1000	49.5700	57.0000	+16.208%	91	3,744	+89.561%
2026-08-12	60.0500	60.0500	48.2500	49.0500	-19.126%	432	3,766	+120.285%
2026-08-11	60.1000	68.2000	57.9500	60.6500	+7.345%	137	3,454	+78.153%
2026-08-10	62.2200	66.5000	56.5000	56.5000	-2.670%	133	3,458	+91.239%
2026-08-07	57.9600	62.0500	57.0000	58.0500	+1.168%	157	3,454	+86.133%
2026-08-06	58.9200	61.7000	57.3800	57.3800	-2.082%	84	3,480	+88.306%
2026-08-05	61.5200	64.2000	53.5000	58.6000	-0.340%	134	3,474	+84.386%
2026-08-04	54.1000	60.5500	53.5500	58.8000	-0.843%	171	3,480	+83.759%
2026-08-03	44.3000	64.0000	44.3000	59.3000	+39.529%	305	3,449	+82.209%
2026-07-31	37.7700	42.6300	35.3500	42.5000	+23.726%	236	3,473	+154.235%
2026-07-30	30.8000	35.1900	30.4000	34.3500	-43.725%	763	3,512	+214.556%
2026-07-29	64.0400	67.6600	59.8000	61.0400	-6.667%	128	3,084	+77.015%
2026-07-28	68.6000	68.6000	64.6300	65.4000	-1.134%	129	3,087	+65.214%
2026-07-27	75.1000	75.1000	66.0000	66.1500	-3.148%	77	3,008	+63.341%
2026-07-24	75.0000	75.0000	68.3000	68.3000	-11.871%	57	2,993	+58.199%
2026-07-23	79.6500	82.1500	72.5200	77.5000	-14.478%	102	2,977	+39.419%
2026-07-22	99.0000	99.0000	88.5000	90.6200	-12.019%	49	2,968	+19.234%
2026-07-21	103.0000	106.5000	103.0000	103.0000	-3.059%	13	2,990	+4.903%
2026-07-20	104.1000	108.2500	104.1000	106.2500	-0.701%	19	3,001	+1.694%
2026-07-17	107.8000	110.0000	94.8000	107.0000	-9.130%	31	3,003	+0.981%
2026-07-16	124.0200	131.0900	117.7500	117.7500	-11.433%	17	3,011	-8.238%
2026-07-15	117.0000	136.0000	114.5000	132.9500	+14.218%	53	3,016	-18.729%
2026-07-14	114.0000	119.3900	114.0000	116.4000	+1.775%	10	3,038	-7.174%
2026-07-13	119.2700	130.1000	113.4100	114.3700	-7.137%	56	3,039	-5.526%
2026-07-10	117.4000	129.5000	117.4000	123.1600	+30.438%	267	3,061	-12.269%
2026-07-09	61.8200	94.9900	61.3500	94.4200	+29.342%	453	3,197	+14.436%
2026-07-08	81.3000	81.3000	72.4000	73.0000	-11.354%	61	3,201	+48.014%
2026-07-07	76.1500	87.2500	73.1500	82.3500	+13.430%	84	3,227	+31.208%
2026-07-06	69.0000	72.6000	62.0000	72.6000	+15.238%	91	3,213	+48.829%
2026-07-02	75.0000	75.0000	62.5000	63.0000	-20.000%	291	3,157	+71.508%
2026-07-01	74.0000	89.0000	68.8300	78.7500	+55.786%	590	3,157	+37.206%
2026-06-30	48.1200	50.5500	45.7900	50.5500	-2.938%	55	3,118	+113.749%
2026-06-29	50.2000	54.5000	50.2000	52.0800	+14.462%	156	3,092	+107.469%
2026-06-26	42.6500	48.0000	42.2500	45.5000	+7.362%	220	3,101	+137.473%
2026-06-25	46.9800	47.7900	42.3000	42.3800	-14.763%	68	3,012	+154.955%
2026-06-24	48.9000	53.8200	48.2000	49.7200	-2.643%	84	2,977	+117.317%
2026-06-23	52.0000	55.0800	51.0700	51.0700	-3.222%	73	2,964	+111.572%
2026-06-22	55.0000	57.4700	50.9500	52.7700	-12.618%	105	2,979	+104.756%
2026-06-18	57.0000	60.5500	53.4300	60.3900	+8.323%	75	2,877	+78.920%
2026-06-17	67.3500	67.3500	54.9600	55.7500	-21.864%	149	2,877	+93.812%
2026-06-16	70.0000	75.6500	68.3800	71.3500	+5.004%	192	2,877	+51.437%
2026-06-15	64.3000	72.5000	64.3000	67.9500	+23.545%	197	2,939	+59.014%
2026-06-12	53.2100	57.7700	53.2100	55.0000	-2.655%	81	2,940	+96.455%
2026-06-11	54.6000	58.4000	51.0000	56.5000	-2.198%	139	2,907	+91.239%
2026-06-10	66.3500	67.3000	57.7000	57.7700	-11.260%	138	2,830	+87.035%
2026-06-09	67.0000	72.0000	63.9500	65.1000	-2.545%	268	2,778	+65.975%
2026-06-08	68.0000	69.0000	63.0000	66.8000	-5.114%	66	2,671	+61.751%
2026-06-05	90.1900	90.1900	64.6800	70.4000	-22.510%	220	2,640	+53.480%
2026-06-04	90.0000	100.0000	89.0000	90.8500	+2.193%	107	2,610	+18.932%
2026-06-03	76.1000	89.5500	76.0500	88.9000	+21.781%	139	2,670	+21.541%
2026-06-02	77.0000	80.2000	73.0000	73.0000	-4.762%	179	2,711	+48.014%
2026-06-01	86.9000	88.3000	76.5300	76.6500	-17.934%	250	2,688	+40.965%
2026-05-29	90.0000	93.4000	87.3000	93.4000	-0.320%	29	2,636	+15.685%
2026-05-28	94.0000	101.0000	92.4000	93.7000	-4.212%	18	2,631	+15.315%
2026-05-27	79.0000	98.0500	77.8000	97.8200	+22.275%	163	2,644	+10.458%
2026-05-26	80.0000	80.0000	76.3000	80.0000	+2.041%	84	2,716	+35.063%
2026-05-22	75.3600	80.5000	75.3600	78.4000	+1.620%	17	2,689	+37.819%
2026-05-21	74.0000	78.0000	70.7800	77.1500	+1.141%	119	2,692	+40.052%
2026-05-20	74.3600	78.0000	72.8000	76.2800	+1.167%	71	2,692	+41.649%
2026-05-19	78.5000	81.0000	74.5400	75.4000	-7.598%	117	2,581	+43.302%
2026-05-18	81.2500	81.9000	78.5000	81.6000	-2.973%	28	2,581	+32.414%
2026-05-15	83.2000	87.7000	81.8400	84.1000	-2.061%	14	2,581	+28.478%
2026-05-14	86.7500	90.3700	85.6000	85.8700	+0.047%	52	2,580	+25.830%
2026-05-13	73.5900	87.6800	73.5000	85.8300	+12.181%	122	2,673	+25.888%
2026-05-12	71.0000	76.5900	71.0000	76.5100	+3.183%	103	2,673	+41.223%
2026-05-11	76.4800	77.1000	73.7500	74.1500	-8.738%	302	2,673	+45.718%
2026-05-08	86.2500	86.2500	79.5000	81.2500	-5.775%	48	2,479	+32.985%
2026-05-07	89.0000	92.0000	85.2500	86.2300	+1.447%	534	2,465	+25.304%
2026-05-06	77.2800	88.3500	74.2500	85.0000	+8.363%	55	2,839	+27.118%
2026-05-05	81.0000	81.0000	75.7000	78.4400	-5.494%	87	2,853	+37.749%
2026-05-04	80.8000	84.6000	80.0300	83.0000	-2.844%	25	2,817	+30.181%
2026-05-01	85.9000	87.2500	81.4800	85.4300	-2.366%	63	2,803	+26.478%
2026-04-30	87.9000	89.4500	78.0000	87.5000	-31.657%	263	2,803	+23.486%
2026-04-29	127.5500	130.7600	126.1200	128.0300	-1.310%	18	2,664	-15.606%
2026-04-28	132.8900	132.8900	129.7300	129.7300	-4.258%	6	2,662	-16.712%
2026-04-27	133.4600	135.5000	133.4600	135.5000	+1.384%	6	2,658	-20.258%
2026-04-24	128.0500	135.2000	128.0500	133.6500	+11.375%	18	2,661	-19.155%
2026-04-23	123.3500	126.4500	120.0000	120.0000	-11.275%	10	2,674	-9.958%
2026-04-22	131.8500	135.2500	131.8500	135.2500	+3.150%	11	2,676	-20.111%
2026-04-21	132.7900	132.7900	131.1200	131.1200	+0.360%	2	2,686	-17.595%
2026-04-20	132.0000	134.0000	129.1500	130.6500	-8.967%	7	2,686	-17.298%
2026-04-17	135.5800	145.0000	135.5800	143.5200	+6.154%	13	2,686	-24.714%
2026-04-16	132.8400	135.2000	131.4500	135.2000	+1.425%	30	2,698	-20.081%
2026-04-15	130.0000	134.4600	130.0000	133.3000	+5.794%	24	2,699	-18.942%
2026-04-14	115.0000	128.2700	115.0000	126.0000	+22.449%	74	2,717	-14.246%
2026-04-13	104.0000	104.0000	100.8000	102.9000	+1.439%	13	2,753	+5.005%
2026-04-10	108.1300	108.1300	101.4400	101.4400	-4.572%	159	2,753	+6.516%
2026-04-09	103.2900	110.1000	102.0000	106.3000	+12.749%	51	2,753	+1.646%
2026-04-08	85.9500	105.0700	80.8500	94.2800	+37.334%	166	2,771	+14.605%
2026-04-07	68.2000	69.6500	66.5500	68.6500	-2.096%	110	2,883	+57.393%
2026-04-06	73.5000	75.2500	69.9000	70.1200	-1.475%	62	2,903	+54.093%
2026-04-02	67.7000	72.5700	65.0000	71.1700	-6.429%	73	2,935	+51.820%
2026-04-01	75.4500	82.2500	73.0500	76.0600	+6.736%	196	2,935	+42.059%
2026-03-31	61.4000	72.0500	61.4000	71.2600	+32.257%	1,692	3,070	+51.628%
2026-03-30	52.0500	55.4900	50.6400	53.8800	+7.331%	193	1,726	+100.538%
2026-03-27	57.8300	57.8300	47.7000	50.2000	-15.346%	676	1,659	+115.239%
2026-03-26	76.8900	76.8900	59.3000	59.3000	-29.531%	135	1,593	+82.209%
2026-03-25	87.2700	87.2700	84.1500	84.1500	-0.532%	43	1,608	+28.402%
2026-03-24	87.3500	87.3500	82.8000	84.6000	-6.828%	47	1,578	+27.719%
2026-03-23	88.0000	91.1500	87.6000	90.8000	+9.794%	58	1,570	+18.998%
2026-03-20	89.4900	89.4900	82.1200	82.7000	-9.400%	91	1,548	+30.653%
2026-03-19	95.0000	95.0100	89.3000	91.2800	-5.965%	30	1,525	+18.372%
2026-03-18	99.6800	99.6800	97.0700	97.0700	-2.930%	7	1,512	+11.311%
2026-03-17	105.0400	105.5800	99.9500	100.0000	-4.215%	26	1,512	+8.050%
2026-03-16	111.3500	111.3500	104.4000	104.4000	+6.694%	5	1,534	+3.496%
2026-03-13	101.5000	101.5000	96.0000	97.8500	-14.950%	24	1,536	+10.424%
2026-03-12	119.5000	119.5000	114.6500	115.0500	-8.232%	6	1,522	-6.084%
2026-03-10	126.0000	126.9000	121.7400	125.3700	+6.210%	35	1,520	-13.815%
2026-03-09	110.4000	118.0400	108.7500	118.0400	-1.222%	9	1,511	-8.463%
2026-03-06	118.4900	121.2700	118.4900	119.5000	-3.962%	14	1,508	-9.582%
2026-03-05	134.7500	134.7500	124.4300	124.4300	-8.507%	16	1,496	-13.164%
2026-03-04	137.0000	137.0000	134.9000	136.0000	+8.800%	5	1,497	-20.551%
2026-03-03	121.0000	126.5500	121.0000	125.0000	+5.932%	5	1,497	-13.560%
2026-02-27	118.0000	118.0000	118.0000	118.0000	-4.839%	2	1,497	-8.432%
2026-02-26	124.0000	124.0000	124.0000	124.0000	+7.779%	1	1,496	-12.863%
2026-02-24	109.0000	115.8000	109.0000	115.0500	-0.321%	16	1,497	-6.084%
2026-02-23	121.0400	121.0400	115.0000	115.4200	-8.397%	4	1,494	-6.385%
2026-02-20	127.5000	127.5000	126.0000	126.0000	+11.554%	5	1,493	-14.246%
2026-02-18	112.9500	112.9500	112.9500	112.9500	-1.868%	1	1,494	-4.338%
2026-02-17	111.8500	116.9000	109.9000	115.1000	-2.869%	32	1,494	-6.125%
2026-02-13	115.8500	123.7500	115.0300	118.5000	-6.546%	25	1,499	-8.819%
2026-02-12	132.4500	132.4500	123.9100	126.8000	-2.462%	31	1,499	-14.787%
2026-02-11	135.5000	135.5000	130.0000	130.0000	-7.322%	2	1,497	-16.885%
2026-02-10	141.4500	141.4500	139.3300	140.2700	-3.925%	3	1,495	-22.970%
2026-02-09	137.2000	147.4800	137.1000	146.0000	+8.591%	21	1,492	-25.993%
2026-02-06	124.9500	134.4500	124.9500	134.4500	-2.889%	16	1,495	-19.636%
2026-02-05	132.2700	146.5200	132.2700	138.4500	-0.259%	18	1,495	-21.957%
2026-02-04	145.0000	145.5000	135.5000	138.8100	-7.559%	13	1,495	-22.160%
2026-02-03	170.6000	170.6000	150.1600	150.1600	-11.462%	27	1,501	-28.043%
2026-02-02	166.5000	169.6000	164.0000	169.6000	-2.276%	8	1,499	-36.291%
2026-01-30	177.3900	179.9500	173.0000	173.5500	-9.727%	10	1,503	-37.741%
2026-01-29	175.0000	195.0000	169.8500	192.2500	+38.309%	188	1,506	-43.797%
2026-01-28	145.1500	145.4000	139.0000	139.0000	-4.795%	15	1,569	-22.266%
2026-01-27	143.7400	146.0000	139.5000	146.0000	-0.068%	27	1,570	-25.993%
2026-01-26	138.9500	146.1600	137.9000	146.1000	+7.466%	23	1,577	-26.044%
2026-01-23	129.0000	139.6900	127.5100	135.9500	+7.369%	40	1,587	-20.522%
2026-01-22	117.0000	126.6200	113.4000	126.6200	+21.750%	47	1,585	-14.666%
2026-01-21	96.2200	104.0000	94.5000	104.0000	+8.390%	22	1,595	+3.894%
2026-01-20	96.0700	99.8500	93.2500	95.9500	-9.438%	69	1,596	+12.611%
2026-01-16	107.6000	109.8000	105.9500	105.9500	-1.018%	42	1,577	+1.982%
2026-01-15	102.4900	108.1000	102.4900	107.0400	+4.003%	38	1,577	+0.944%
2026-01-14	108.0000	108.0000	102.9200	102.9200	-9.065%	65	1,570	+4.984%
2026-01-13	116.1000	116.1000	109.9200	113.1800	-7.849%	16	1,528	-4.533%
2026-01-12	124.9900	126.1000	122.8200	122.8200	-3.693%	11	1,523	-12.026%
2026-01-09	129.1500	129.1500	127.1000	127.5300	+6.899%	9	1,526	-15.275%
2026-01-08	124.5000	124.5000	119.3000	119.3000	-6.862%	4	1,525	-9.430%
2026-01-07	126.0000	129.6000	125.3000	128.0900	-3.887%	80	1,525	-15.645%
2026-01-06	130.5000	136.0000	129.9000	133.2700	-0.574%	99	1,560	-18.924%
2026-01-05	126.9500	137.4000	126.9500	134.0400	+4.393%	21	1,618	-19.390%
2026-01-02	131.9700	132.0000	125.8000	128.4000	-4.535%	17	1,620	-15.849%
2025-12-31	137.0100	137.0100	134.5000	134.5000	-3.584%	15	1,624	-19.665%
2025-12-30	139.0100	143.0000	139.0100	139.5000	+3.717%	44	1,624	-22.545%
2025-12-29	133.9500	134.5000	132.2300	134.5000	-2.395%	12	1,632	-19.665%
2025-12-26	140.9800	140.9800	137.8000	137.8000	-2.889%	2	1,635	-21.589%
2025-12-24	140.6500	141.9000	140.6500	141.9000	+0.889%	11	1,632	-23.855%
2025-12-23	139.4000	140.7200	138.3000	140.6500	+1.567%	28	1,632	-23.178%
2025-12-22	139.4000	146.4000	137.0000	138.4800	-4.497%	24	1,610	-21.974%
2025-12-19	139.1300	145.3000	139.1300	145.0000	+1.399%	13	1,612	-25.483%
2025-12-18	138.3000	146.5000	138.3000	143.0000	+5.163%	25	1,606	-24.441%
2025-12-17	138.8000	140.5000	135.9800	135.9800	-4.071%	11	1,596	-20.540%
2025-12-16	132.4000	141.7500	132.4000	141.7500	+5.273%	23	1,606	-23.774%
2025-12-15	131.8700	135.0000	127.9900	134.6500	+2.669%	14	1,610	-19.755%
2025-12-12	132.1200	132.3000	126.8500	131.1500	-3.031%	33	1,619	-17.613%
2025-12-11	130.1000	137.0000	130.0000	135.2500	+0.379%	15	1,620	-20.111%
2025-12-10	135.0000	136.7000	131.9000	134.7400	-5.446%	19	1,622	-19.809%
2025-12-09	142.3900	142.9000	139.0000	142.5000	-4.682%	59	1,619	-24.175%
2025-12-08	152.5000	153.9400	148.3500	149.5000	-2.549%	60	1,615	-27.726%
2025-12-05	149.0000	154.1700	145.0000	153.4100	+5.807%	61	1,638	-29.568%
2025-12-04	150.2200	152.1000	144.9900	144.9900	+9.426%	121	1,673	-25.478%
2025-12-03	131.5000	135.3500	131.5000	132.5000	-2.163%	71	1,727	-18.453%
2025-12-02	130.4500	135.4300	130.4500	135.4300	+2.343%	64	1,784	-20.217%
2025-12-01	130.0100	134.0000	130.0000	132.3300	-2.699%	31	1,810	-18.348%
2025-11-28	128.7900	136.0000	128.3000	136.0000	+6.583%	18	1,786	-20.551%
2025-11-26	128.5000	129.0000	127.0000	127.6000	-0.855%	22	1,807	-15.321%
2025-11-25	119.7000	129.2000	119.7000	128.7000	+12.549%	145	1,807	-16.045%
2025-11-24	103.8000	114.3500	103.8000	114.3500	+13.028%	108	1,707	-5.509%
2025-11-21	103.2200	105.0000	96.5000	101.1700	-0.227%	90	1,711	+6.800%
2025-11-20	108.0000	110.5700	99.7500	101.4000	-0.928%	117	1,689	+6.558%
2025-11-19	99.7500	104.7600	98.5000	102.3500	-5.538%	136	1,673	+5.569%
2025-11-18	104.1000	110.0800	99.0000	108.3500	+2.314%	177	1,607	-0.277%
2025-11-17	112.5000	115.1000	105.2900	105.9000	-7.024%	282	1,570	+2.030%
2025-11-14	104.8500	116.8500	104.8500	113.9000	-1.043%	122	1,422	-5.136%
2025-11-13	118.0000	119.0500	111.2000	115.1000	+0.965%	223	1,341	-6.125%
2025-11-12	126.5000	126.5000	114.0000	114.0000	-9.344%	366	1,348	-5.219%
2025-11-11	121.5000	125.7500	121.5000	125.7500	-2.821%	19	1,288	-14.076%
2025-11-10	126.1900	131.0200	125.8000	129.4000	+5.512%	213	1,280	-16.499%
2025-11-07	117.1500	122.6400	111.7000	122.6400	+1.347%	138	1,145	-11.897%
2025-11-06	132.0000	132.0000	121.0000	121.0100	-10.792%	371	1,098	-10.710%
2025-11-05	128.2500	136.9000	128.2500	135.6500	+6.059%	70	1,238	-20.346%
2025-11-04	126.8900	137.8100	126.8900	127.9000	-5.259%	259	1,197	-15.520%
2025-11-03	146.7000	151.3600	135.0000	135.0000	-5.891%	69	1,036	-19.963%
2025-10-31	158.9600	158.9600	142.0000	143.4500	-7.630%	201	1,036	-24.678%
2025-10-30	149.6500	164.4000	141.5700	155.3000	-28.175%	335	1,044	-30.425%
2025-10-29	215.6100	216.9400	214.4400	216.2200	-0.930%	9	1,022	-50.028%
2025-10-28	220.6500	220.6500	218.2500	218.2500	+0.345%	3	1,024	-50.493%
2025-10-27	216.6500	217.5000	215.3700	217.5000	+5.506%	5	1,024	-50.322%
2025-10-24	202.7000	206.1500	201.5500	206.1500	-0.213%	24	1,024	-47.587%
2025-10-23	209.1000	209.1000	206.5900	206.5900	+5.242%	4	1,031	-47.698%
2025-10-22	207.3300	207.3300	196.3000	196.3000	-3.143%	3	1,030	-44.957%
2025-10-21	202.6700	202.6700	202.6700	202.6700	+0.332%	1	1,030	-46.687%
2025-10-20	199.0500	202.0000	199.0500	202.0000	+6.316%	2	1,030	-46.510%
2025-10-17	188.5000	192.1800	188.5000	190.0000	+1.064%	27	1,030	-43.132%
2025-10-16	197.0500	197.8000	187.5000	188.0000	-4.689%	17	1,045	-42.527%
2025-10-15	196.2000	197.2500	196.2000	197.2500	+4.920%	11	1,047	-45.222%
2025-10-14	182.9000	189.9000	182.9000	188.0000	-1.571%	11	1,047	-42.527%
2025-10-13	189.6500	191.5000	189.5100	191.0000	+1.031%	4	1,047	-43.429%
2025-10-10	205.0000	205.0000	189.0500	189.0500	-7.378%	7	1,047	-42.846%
2025-10-09	200.0000	204.1100	200.0000	204.1100	+6.031%	3	1,047	-47.063%
2025-10-08	190.5500	192.5000	190.5000	192.5000	+3.079%	3	1,047	-43.870%
2025-10-07	189.2800	191.5900	185.2800	186.7500	-2.225%	8	1,046	-42.142%
2025-10-06	180.3500	192.3000	177.1400	191.0000	+1.812%	33	1,046	-43.429%
2025-10-03	202.0000	202.0000	187.6000	187.6000	-6.083%	30	1,047	-42.404%
2025-10-02	196.6400	199.7500	196.1100	199.7500	+3.412%	22	1,052	-45.907%
2025-10-01	205.0000	205.0000	187.0000	193.1600	-6.210%	73	1,056	-44.062%
2025-09-30	212.0000	212.0000	201.0000	205.9500	-1.882%	9	1,048	-47.536%
2025-09-29	216.4300	216.4300	209.9000	209.9000	-5.493%	8	1,048	-48.523%
2025-09-24	222.1000	222.1000	222.1000	222.1000	-4.358%	1	1,049	-51.351%
2025-09-23	232.2200	232.2200	232.2200	232.2200	-2.099%	1	1,049	-53.471%
2025-09-22	243.2800	243.2800	237.2000	237.2000	-0.336%	10	1,049	-54.448%
2025-09-19	238.0000	238.0000	238.0000	238.0000	-3.429%	1	1,050	-54.601%
2025-09-18	249.0000	249.0000	245.5000	246.4500	+3.987%	29	1,050	-56.157%
2025-09-17	244.6200	244.6200	237.0000	237.0000	+1.979%	2	1,063	-54.409%
2025-09-16	233.0000	233.0000	232.4000	232.4000	+0.250%	11	1,063	-53.507%
2025-09-15	232.9900	232.9900	231.7400	231.8200	+5.358%	12	1,063	-53.391%
2025-09-11	216.7500	220.0300	216.7000	220.0300	-2.642%	3	1,062	-50.893%
2025-09-08	226.0000	226.0000	226.0000	226.0000	+4.388%	1	1,062	-52.190%
2025-09-05	216.5000	216.5000	216.5000	216.5000	-0.915%	1	1,062	-50.092%
2025-09-04	218.5000	218.5000	218.5000	218.5000	+6.068%	1	1,062	-50.549%
2025-09-02	197.5500	206.0000	197.5500	206.0000	-5.418%	3	1,062	-47.549%
2025-08-27	217.8000	217.8000	217.8000	217.8000	-3.329%	3	1,062	-50.390%
2025-08-22	217.0000	225.3000	217.0000	225.3000	+6.777%	3	1,062	-52.042%
2025-08-21	213.0000	213.0000	211.0000	211.0000	+0.991%	2	1,062	-48.791%
2025-08-20	208.9300	208.9300	208.9300	208.9300	-6.183%	3	1,062	-48.284%
2025-08-19	229.2000	229.2000	222.7000	222.7000	-4.009%	3	1,065	-51.482%
2025-08-18	232.0000	232.0000	232.0000	232.0000	-7.973%	1	1,064	-53.427%
2025-08-15	252.1000	252.1000	252.1000	252.1000	+0.538%	1	1,064	-57.140%
2025-08-13	250.7500	250.7500	250.7500	250.7500	+5.291%	1	1,065	-56.909%
2025-08-11	238.1500	238.1500	238.1500	238.1500	+0.613%	1	1,065	-54.629%
2025-08-08	236.7000	236.7000	236.7000	236.7000	+1.907%	1	1,065	-54.351%
2025-08-07	235.6000	235.6000	232.2700	232.2700	-1.996%	6	1,065	-53.481%
2025-08-05	237.5200	237.5200	237.0000	237.0000	-2.345%	29	1,059	-54.409%
2025-08-04	232.4800	242.6900	232.4800	242.6900	+9.899%	22	1,085	-55.478%
2025-08-01	227.4300	227.4300	220.8300	220.8300	-9.123%	5	1,078	-51.071%
2025-07-31	243.5600	249.0100	242.2400	243.0000	+36.188%	92	1,076	-55.535%
2025-07-30	180.6500	180.6500	178.4300	178.4300	-4.837%	3	1,075	-39.444%
2025-07-29	187.5000	187.5000	187.5000	187.5000	-4.215%	1	1,074	-42.373%
2025-07-25	197.2500	197.2500	195.1800	195.7500	-0.670%	4	1,074	-44.802%
2025-07-24	195.2000	197.0700	195.2000	197.0700	+5.594%	3	1,072	-45.172%
2025-07-17	185.0000	188.2500	185.0000	186.6300	-6.521%	3	1,072	-42.105%
2025-07-11	198.6400	199.6500	198.6400	199.6500	-8.186%	3	1,072	-45.880%
2025-07-09	215.0800	217.4500	214.3500	217.4500	+4.278%	21	1,072	-50.310%
2025-07-07	208.5300	208.5300	208.5300	208.5300	+1.179%	1	1,072	-48.185%
2025-07-01	216.3800	216.3800	206.1000	206.1000	-7.496%	4	1,072	-47.574%
2025-06-30	229.2100	229.2100	222.8000	222.8000	+2.972%	6	1,072	-51.504%
2025-06-27	216.3700	216.3700	216.3700	216.3700	+2.496%	11	1,075	-50.062%
2025-06-26	208.9500	211.1000	208.9500	211.1000	+3.435%	30	1,075	-48.816%
2025-06-25	202.5000	204.0900	202.5000	204.0900	+2.403%	31	1,046	-47.058%
2025-06-24	199.3000	199.3000	199.3000	199.3000	+4.346%	1	1,047	-45.785%
2025-06-23	186.0000	191.0000	186.0000	191.0000	+2.578%	10	1,047	-43.429%
2025-06-20	188.0000	188.0000	186.2000	186.2000	-6.007%	4	1,048	-41.971%
2025-06-17	198.1000	198.1000	198.1000	198.1000	-0.377%	1	1,047	-45.457%
2025-06-16	193.6000	201.2000	193.6000	198.8500	+1.016%	4	1,047	-45.663%
2025-06-11	199.2800	199.2800	196.8500	196.8500	+0.178%	2	1,047	-45.110%
2025-06-09	200.0500	200.0500	196.5000	196.5000	-0.380%	13	1,047	-45.013%
2025-06-06	197.2500	197.2500	197.2500	197.2500	+4.564%	90	1,047	-45.222%
2025-06-05	188.8600	188.8600	188.0000	188.6400	+0.877%	4	1,047	-42.722%
2025-06-04	182.0800	188.4800	179.9000	187.0000	+7.471%	16	1,048	-42.219%
2025-06-03	173.0500	175.4000	173.0500	174.0000	-0.287%	24	1,052	-37.902%
2025-06-02	167.0000	174.5000	167.0000	174.5000	+11.780%	11	1,049	-38.080%
2025-05-30	155.2300	157.4300	155.2300	156.1100	-0.996%	34	1,059	-30.786%
2025-05-29	160.8800	160.8800	157.6800	157.6800	+1.077%	2	1,045	-31.475%
2025-05-28	157.1800	157.1800	156.0000	156.0000	+7.327%	22	1,045	-30.737%
2025-05-23	145.3500	145.3500	145.3500	145.3500	-5.770%	2	1,025	-25.662%
2025-05-22	149.6000	154.3000	149.6000	154.2500	+2.902%	4	1,025	-29.951%
2025-05-21	156.5000	156.5000	149.4500	149.9000	+2.391%	80	1,026	-27.919%
2025-05-16	146.4000	146.4000	146.4000	146.4000	-10.976%	2	1,086	-26.195%
2025-05-15	164.5400	164.5400	164.4500	164.4500	-1.172%	3	1,086	-34.296%
2025-05-14	166.3800	167.3000	166.3800	166.4000	-0.341%	3	1,086	-35.066%
2025-05-13	157.9200	168.8000	157.9200	166.9700	+10.175%	70	1,088	-35.288%
2025-05-12	139.9300	152.4800	139.9300	151.5500	+24.069%	10	1,100	-28.703%
2025-05-09	126.8200	126.8200	122.1500	122.1500	-8.296%	6	1,103	-11.543%
2025-05-08	129.2500	133.2000	125.3500	133.2000	+3.416%	296	1,101	-18.881%
2025-05-07	125.0000	128.8000	124.5000	128.8000	+5.574%	32	1,225	-16.110%
2025-05-06	123.0000	124.3500	120.0000	122.0000	-4.163%	11	1,224	-11.434%
2025-05-05	127.4000	127.4000	127.3000	127.3000	+0.632%	8	1,218	-15.122%
2025-05-02	115.6000	131.0000	115.6000	126.5000	+15.525%	122	1,222	-14.585%
2025-05-01	118.4600	119.0000	108.3500	109.5000	+15.324%	13	1,217	-1.324%
2025-04-30	89.4000	94.9500	87.3200	94.9500	-4.236%	87	1,211	+13.797%
2025-04-29	99.7500	99.9700	99.1500	99.1500	+4.149%	11	1,218	+8.976%
2025-04-28	97.3500	97.3500	92.2500	95.2000	+1.384%	10	1,220	+13.498%
2025-04-25	89.9500	95.4000	89.9500	93.9000	+7.993%	30	1,220	+15.069%
2025-04-24	85.5000	86.9500	85.5000	86.9500	+7.745%	19	1,228	+24.267%
2025-04-23	86.4000	86.4000	80.7000	80.7000	+14.080%	47	1,229	+33.891%
2025-04-22	68.0500	70.7400	68.0500	70.7400	+7.410%	4	1,219	+52.742%
2025-04-21	68.8000	68.8000	63.8500	65.8600	-14.189%	15	1,219	+64.060%
2025-04-17	74.3700	76.7500	73.2600	76.7500	+5.600%	60	1,198	+40.782%
2025-04-16	78.0800	78.0800	72.6800	72.6800	-12.854%	24	1,198	+48.665%
2025-04-15	89.0000	89.0000	82.5900	83.4000	-7.927%	706	1,193	+29.556%
2025-04-14	99.0000	99.0000	90.5800	90.5800	-7.760%	289	1,017	+19.287%
2025-04-11	95.0000	98.2000	95.0000	98.2000	-2.405%	84	923	+10.031%
2025-04-10	114.1700	114.1700	100.0000	100.6200	-17.861%	16	937	+7.384%
2025-04-09	84.6300	122.5000	84.6300	122.5000	+41.537%	78	940	-11.796%
2025-04-08	100.8700	100.8700	86.5500	86.5500	+0.174%	68	940	+24.841%
2025-04-07	74.2000	88.0000	74.2000	86.4000	-0.208%	46	918	+25.058%
2025-04-04	85.9000	87.9700	79.9000	86.5800	-8.911%	46	913	+24.798%
2025-04-03	100.7200	104.0000	95.0000	95.0500	-23.960%	212	931	+13.677%
2025-04-02	118.9500	128.6000	118.9500	125.0000	-0.794%	108	928	-13.560%
2025-04-01	121.0000	128.4500	121.0000	126.0000	+5.158%	12	928	-14.246%
2025-03-31	115.9200	119.8300	115.9200	119.8200	-1.147%	17	928	-9.823%
2025-03-28	134.0000	134.0000	120.0000	121.2100	-13.279%	1,502	921	-10.857%
2025-03-27	138.5500	144.0000	138.5500	139.7700	-0.164%	38	1,109	-22.694%
2025-03-26	143.7800	144.2000	140.0000	140.0000	-9.209%	3	1,116	-22.821%
2025-03-25	153.6500	154.2000	153.6500	154.2000	+5.834%	3	1,117	-29.929%
2025-03-24	149.3000	149.3000	143.9000	145.7000	+10.004%	496	1,118	-25.841%
2025-03-21	129.7200	132.4500	129.7200	132.4500	+1.885%	8	977	-18.422%
2025-03-20	129.8500	140.0000	129.8500	130.0000	+6.514%	318	975	-16.885%
2025-03-19	128.0000	128.5300	122.0500	122.0500	-2.710%	10	805	-11.471%
2025-03-18	130.8000	130.8000	123.4800	125.4500	-8.377%	21	807	-13.870%
2025-03-17	136.9000	137.9000	136.9000	136.9200	-4.392%	3	802	-21.085%
2025-03-14	142.8900	143.2100	138.0500	143.2100	+7.314%	28	802	-24.551%
2025-03-13	140.0000	140.1500	133.4500	133.4500	-11.051%	55	767	-19.033%
2025-03-12	157.0000	159.0000	150.0300	150.0300	+3.576%	6	767	-27.981%
2025-03-11	147.0000	147.0000	140.6500	144.8500	+5.730%	19	767	-25.406%
2025-03-10	142.6000	144.9000	134.2500	137.0000	-12.179%	76	762	-21.131%
2025-03-07	160.0000	160.0000	139.6500	156.0000	-2.955%	54	753	-30.737%
2025-03-06	170.5800	170.5800	160.7500	160.7500	-9.001%	7	737	-32.784%
2025-03-05	167.0000	176.6500	165.2200	176.6500	+6.866%	3	737	-38.834%
2025-03-04	162.1000	165.7500	156.9500	165.3000	-11.129%	11	737	-34.634%
2025-03-03	193.0000	193.0000	186.0000	186.0000	+3.379%	6	732	-41.909%
2025-02-28	172.6500	179.9200	172.6500	179.9200	-0.044%	6	734	-39.946%
2025-02-27	180.0000	180.0000	180.0000	180.0000	-7.274%	5	734	-39.972%
2025-02-26	194.1200	194.1200	194.1200	194.1200	+8.133%	1	729	-44.339%
2025-02-25	183.2000	183.2000	166.0000	179.5200	-1.525%	13	730	-39.812%
2025-02-24	182.3000	182.3000	182.3000	182.3000	-12.259%	2	730	-40.730%
2025-02-20	207.7700	207.7700	207.7700	207.7700	-6.304%	2	732	-47.995%
2025-02-18	222.2500	223.0500	221.7500	221.7500	-7.489%	9	734	-51.274%
2025-02-14	231.5500	239.7000	231.5500	239.7000	+4.682%	10	739	-54.923%
2025-02-13	228.9800	228.9800	228.9800	228.9800	-0.409%	4	739	-52.812%
2025-02-12	224.0000	229.9200	224.0000	229.9200	+2.187%	4	739	-53.005%
2025-02-11	227.0700	227.0700	225.0000	225.0000	+1.810%	8	742	-51.978%
2025-02-06	214.0300	221.0000	214.0300	221.0000	+3.586%	3	740	-51.109%
2025-02-05	214.3500	214.3500	211.1900	213.3500	+2.953%	5	740	-49.356%
2025-02-04	207.2300	207.2300	207.2300	207.2300	-0.279%	1	741	-47.860%
2025-02-03	203.1000	210.5900	200.5000	207.8100	+3.383%	6	742	-48.005%
2025-01-30	214.4400	214.4400	198.0000	201.0100	+1.855%	33	743	-46.246%
2025-01-29	191.7200	197.3500	191.7200	197.3500	-0.754%	6	740	-45.250%