Dark

META20261218C620
META Dec 18 2026 620.00 Call (META261218C00620000)
option OPRA

EOD

Sep 17, 2026

94.90+5.059%(+4.57)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	86.1000	94.9000	86.1000	94.9000	+5.059%	14	1,501	0.000%
2026-09-16	95.0000	95.5100	90.3300	90.3300	+3.828%	20	1,498	+5.059%
2026-09-15	87.3000	91.3000	84.1000	87.0000	+1.564%	412	1,498	+9.080%
2026-09-14	76.3000	86.0000	74.9500	85.6600	+15.741%	15	1,606	+10.787%
2026-09-11	81.1200	84.3500	74.0100	74.0100	+0.014%	42	1,610	+28.226%
2026-09-10	73.7200	82.0500	72.5000	74.0000	-7.500%	50	1,620	+28.243%
2026-09-09	77.6000	82.7500	70.2000	80.0000	+48.976%	299	1,607	+18.625%
2026-09-08	55.2000	59.5500	52.9000	53.7000	-2.717%	69	1,712	+76.723%
2026-09-04	52.4000	55.2000	48.0000	55.2000	+9.307%	381	1,699	+71.920%
2026-09-03	52.5700	56.3000	50.2000	50.5000	+17.579%	139	1,699	+87.921%
2026-09-02	41.2200	45.9700	39.7900	42.9500	+12.997%	319	1,651	+120.955%
2026-09-01	28.9000	38.6900	28.5000	38.0100	+14.903%	74	1,482	+149.671%
2026-08-31	34.4500	35.0500	32.5100	33.0800	-10.109%	28	1,531	+186.880%
2026-08-28	37.4600	40.6500	35.2000	36.8000	+9.037%	58	1,526	+157.880%
2026-08-27	35.0000	40.8000	33.3400	33.7500	-11.880%	37	1,518	+181.185%
2026-08-26	45.0000	45.0000	33.7400	38.3000	+8.652%	178	1,520	+147.781%
2026-08-25	34.6300	35.2500	33.2500	35.2500	+10.191%	16	1,521	+169.220%
2026-08-24	28.4000	32.1700	28.2900	31.9900	+12.840%	51	1,511	+196.655%
2026-08-21	29.1400	29.5500	27.8000	28.3500	+5.863%	63	1,492	+234.744%
2026-08-20	28.0000	28.2000	26.2000	26.7800	-4.357%	125	1,517	+254.369%
2026-08-19	26.3300	30.0000	26.3300	28.0000	+2.190%	54	1,448	+238.929%
2026-08-18	29.0500	30.2500	27.3000	27.4000	-22.925%	105	1,453	+246.350%
2026-08-17	40.7000	40.7000	33.8000	35.5500	-20.112%	38	1,433	+166.948%
2026-08-14	51.7300	51.7300	44.5000	44.5000	-9.276%	39	1,422	+113.258%
2026-08-13	44.3700	49.1500	44.1400	49.0500	+17.485%	21	1,424	+93.476%
2026-08-12	50.3000	50.3000	41.7500	41.7500	-19.819%	13	1,425	+127.305%
2026-08-11	49.2300	58.4700	49.2300	52.0700	+5.192%	34	1,423	+82.255%
2026-08-10	51.6000	56.4000	48.4000	49.5000	-0.602%	79	1,420	+91.717%
2026-08-07	50.0500	52.4600	49.1000	49.8000	-0.994%	50	1,375	+90.562%
2026-08-06	50.5500	53.0100	50.1100	50.3000	+1.514%	127	1,367	+88.668%
2026-08-05	53.4200	54.3100	46.8000	49.5500	-3.223%	24	1,480	+91.524%
2026-08-04	46.9600	51.2000	46.1300	51.2000	-1.158%	62	1,491	+85.352%
2026-08-03	40.0000	54.3200	40.0000	51.8000	+52.712%	122	1,501	+83.205%
2026-07-31	34.7500	34.7500	31.0400	33.9200	+19.437%	16	1,499	+179.776%
2026-07-30	27.2500	29.5900	25.8200	28.4000	-45.843%	107	1,500	+234.155%
2026-07-29	55.1600	56.5000	52.4000	52.4400	-8.482%	17	1,483	+80.969%
2026-07-28	59.7500	59.7500	57.0000	57.3000	-1.967%	9	1,472	+65.620%
2026-07-27	65.1500	65.1500	57.8800	58.4500	-2.012%	7	1,473	+62.361%
2026-07-24	65.4300	66.7500	59.6500	59.6500	-13.450%	20	1,476	+59.095%
2026-07-23	69.2500	73.0200	64.2000	68.9200	-14.703%	26	1,479	+37.696%
2026-07-22	80.0000	80.8000	80.0000	80.8000	-13.342%	2	1,474	+17.450%
2026-07-21	93.2400	93.2400	93.2400	93.2400	-1.853%	3	1,473	+1.780%
2026-07-17	90.0000	95.0000	85.0000	95.0000	-11.215%	12	1,473	-0.105%
2026-07-16	114.0000	117.0000	107.0000	107.0000	-11.570%	7	1,473	-11.308%
2026-07-15	117.0000	123.2000	116.9200	121.0000	+16.123%	25	1,473	-21.570%
2026-07-14	99.9000	104.2000	99.9000	104.2000	-2.160%	10	1,473	-8.925%
2026-07-13	106.5700	106.5700	103.9500	106.5000	-4.911%	5	1,478	-10.892%
2026-07-10	104.3500	116.5400	104.3500	112.0000	+31.920%	93	1,479	-15.268%
2026-07-09	53.5900	84.9000	53.5900	84.9000	+31.019%	42	1,536	+11.779%
2026-07-08	71.5100	71.5100	64.2500	64.8000	-10.547%	63	1,545	+46.451%
2026-07-07	70.2000	76.0000	63.9200	72.4400	+14.911%	42	1,542	+31.005%
2026-07-06	53.3500	63.0400	53.3500	63.0400	+12.914%	16	1,545	+50.539%
2026-07-02	65.8500	65.8500	55.1500	55.8300	-20.470%	33	1,538	+69.980%
2026-07-01	62.9000	78.7000	60.4500	70.2000	+65.449%	387	1,538	+35.185%
2026-06-30	41.2000	42.4300	40.0000	42.4300	-6.128%	25	1,458	+123.663%
2026-06-29	46.0500	46.3000	44.3000	45.2000	+14.286%	57	1,473	+109.956%
2026-06-26	37.0500	41.3000	36.5000	39.5500	+8.386%	16	1,485	+139.949%
2026-06-25	36.9000	41.1500	36.4900	36.4900	-13.531%	30	1,493	+160.071%
2026-06-24	43.0000	46.2000	42.2000	42.2000	-4.200%	10	1,497	+124.882%
2026-06-23	45.7700	47.5000	44.0500	44.0500	-3.357%	10	1,492	+115.437%
2026-06-22	44.3000	45.5800	44.0000	45.5800	-13.131%	17	1,489	+108.205%
2026-06-18	51.2000	52.4700	47.0000	52.4700	+9.313%	41	1,484	+80.865%
2026-06-17	55.6900	55.8000	48.0000	48.0000	-23.810%	43	1,484	+97.708%
2026-06-16	63.7500	65.5000	59.3300	63.0000	+3.245%	18	1,484	+50.635%
2026-06-15	57.1500	63.2000	57.1500	61.0200	+27.390%	20	1,482	+55.523%
2026-06-12	50.0000	50.3500	46.6800	47.9000	-0.519%	36	1,481	+98.121%
2026-06-11	47.3000	48.1500	44.7500	48.1500	-3.700%	25	1,470	+97.092%
2026-06-10	52.5000	52.6200	50.0000	50.0000	-12.281%	19	1,464	+89.800%
2026-06-09	58.9600	62.7000	56.6100	57.0000	-0.697%	356	1,452	+66.491%
2026-06-08	60.8400	60.8400	55.2000	57.4000	-7.404%	241	1,314	+65.331%
2026-06-05	76.4000	76.4000	56.8500	61.9900	-21.690%	126	1,124	+53.089%
2026-06-04	81.0600	89.0000	79.1600	79.1600	+0.304%	22	1,038	+19.884%
2026-06-03	71.0900	79.0000	70.5000	78.9200	+20.950%	63	1,044	+20.248%
2026-06-02	68.5000	70.8100	65.2500	65.2500	-4.044%	20	1,074	+45.441%
2026-06-01	78.3500	78.5100	67.9600	68.0000	-17.225%	136	1,072	+39.559%
2026-05-29	79.9800	82.1500	77.0000	82.1500	-2.435%	50	1,037	+15.520%
2026-05-28	90.0000	90.5000	81.8000	84.2000	-3.218%	71	1,023	+12.708%
2026-05-27	70.2500	87.6500	69.0000	87.0000	+24.286%	139	1,016	+9.080%
2026-05-26	68.8300	70.0000	68.0000	70.0000	+2.115%	20	1,043	+35.571%
2026-05-22	71.4100	71.4100	67.7000	68.5500	+1.782%	18	1,042	+38.439%
2026-05-21	64.5000	68.2000	62.3000	67.3500	-0.634%	16	1,043	+40.906%
2026-05-20	65.2700	67.7800	65.0000	67.7800	+1.925%	6	1,043	+40.012%
2026-05-19	70.4500	70.4500	65.2500	66.5000	-6.338%	16	1,037	+42.707%
2026-05-18	70.6500	73.7500	70.0000	71.0000	-5.459%	31	1,037	+33.662%
2026-05-15	71.8500	77.5300	71.8500	75.1000	-1.495%	12	1,037	+26.365%
2026-05-14	75.4500	80.0000	75.1600	76.2400	+0.382%	64	1,037	+24.475%
2026-05-13	65.1000	77.5000	65.1000	75.9500	+15.689%	28	1,013	+24.951%
2026-05-12	62.5800	66.5500	61.8500	65.6500	+0.953%	7	1,013	+44.554%
2026-05-11	66.8900	67.4500	64.5600	65.0300	-9.176%	18	1,013	+45.933%
2026-05-08	74.0300	74.0300	71.2800	71.6000	-5.963%	6	1,004	+32.542%
2026-05-07	78.9300	80.8000	76.1400	76.1400	+2.906%	12	1,003	+24.639%
2026-05-06	65.2500	78.3400	65.2500	73.9900	+6.691%	11	1,003	+28.261%
2026-05-05	70.1700	70.2200	67.0000	69.3500	-5.749%	31	1,005	+36.842%
2026-05-04	72.0000	74.8500	70.5000	73.5800	-2.775%	44	1,001	+28.975%
2026-05-01	77.0500	77.0500	74.6000	75.6800	-2.974%	13	986	+25.396%
2026-04-30	71.8900	80.1000	69.0900	78.0000	-32.741%	257	986	+21.667%
2026-04-29	114.3500	117.2700	114.3500	115.9700	-0.369%	8	844	-18.168%
2026-04-28	120.5000	120.5000	116.4000	116.4000	-5.558%	4	839	-18.471%
2026-04-27	122.9000	123.2500	120.0200	123.2500	+9.556%	178	837	-23.002%
2026-04-23	112.6000	112.6000	112.5000	112.5000	-6.740%	7	849	-15.644%
2026-04-22	120.6300	120.6300	120.6300	120.6300	+0.525%	4	856	-21.330%
2026-04-21	120.0000	120.0000	120.0000	120.0000	+3.226%	1	857	-20.917%
2026-04-20	119.1700	119.2500	116.2500	116.2500	-11.300%	110	857	-18.366%
2026-04-17	128.2900	131.0600	127.1500	131.0600	+8.144%	10	796	-27.590%
2026-04-16	121.6400	121.9200	121.1600	121.1900	-0.582%	8	797	-21.693%
2026-04-15	122.8000	125.1000	121.9000	121.9000	+5.268%	16	804	-22.149%
2026-04-14	104.4000	116.5900	104.4000	115.8000	+26.144%	23	818	-18.048%
2026-04-13	91.8000	91.8000	91.8000	91.8000	+1.774%	3	826	+3.377%
2026-04-10	97.9000	97.9000	90.2000	90.2000	-4.802%	9	826	+5.211%
2026-04-09	92.3500	97.1000	92.1100	94.7500	+10.277%	22	826	+0.158%
2026-04-08	76.9500	94.1500	72.6000	85.9200	+41.432%	53	826	+10.452%
2026-04-07	60.3000	61.0500	58.3500	60.7500	-2.878%	42	818	+56.214%
2026-04-06	62.5500	62.5500	62.5500	62.5500	-2.948%	1	833	+51.719%
2026-04-02	60.2100	64.4500	60.2100	64.4500	-3.734%	7	832	+47.246%
2026-04-01	67.0000	71.0900	65.0000	66.9500	+7.223%	32	832	+41.748%
2026-03-31	52.6500	63.1800	52.6500	62.4400	+34.308%	108	826	+51.986%
2026-03-30	45.9000	47.9900	45.1000	46.4900	+6.997%	16	757	+104.130%
2026-03-27	47.6800	47.6800	41.6000	43.4500	-16.458%	43	749	+118.412%
2026-03-26	64.7500	64.7500	52.0100	52.0100	-31.030%	45	748	+82.465%
2026-03-25	76.5000	76.5000	75.1900	75.4100	+2.766%	12	747	+25.845%
2026-03-24	74.3400	74.5600	73.3800	73.3800	-9.071%	7	735	+29.327%
2026-03-23	77.1000	81.5000	77.1000	80.7000	+9.098%	18	735	+17.596%
2026-03-20	78.0000	78.1500	73.4300	73.9700	-9.184%	41	734	+28.295%
2026-03-19	84.8500	84.8500	79.5000	81.4500	-6.967%	7	736	+16.513%
2026-03-18	87.0000	89.3200	87.0000	87.5500	-2.614%	7	738	+8.395%
2026-03-17	94.6300	94.6300	89.9000	89.9000	-4.978%	10	737	+5.562%
2026-03-16	96.8500	98.0000	92.5000	94.6100	+7.268%	10	744	+0.307%
2026-03-13	92.0000	95.8000	87.4000	88.2000	-14.659%	41	746	+7.596%
2026-03-12	103.3500	103.3500	103.3500	103.3500	-10.248%	1	731	-8.176%
2026-03-11	115.1500	115.1500	115.1500	115.1500	-0.656%	1	730	-17.586%
2026-03-10	115.0000	115.9100	115.0000	115.9100	+7.155%	2	730	-18.126%
2026-03-09	107.3500	108.1700	107.3500	108.1700	-1.215%	11	730	-12.268%
2026-03-06	110.0000	110.0000	109.5000	109.5000	-2.969%	2	744	-13.333%
2026-03-05	112.8500	112.8500	112.8500	112.8500	-7.500%	1	743	-15.906%
2026-03-04	122.0000	122.0000	122.0000	122.0000	+16.190%	1	743	-22.213%
2026-02-27	105.0000	105.0000	105.0000	105.0000	-8.136%	1	743	-9.619%
2026-02-20	116.5000	116.5000	114.3000	114.3000	+10.488%	4	743	-16.973%
2026-02-17	103.1400	103.4500	103.1400	103.4500	-7.178%	3	743	-8.265%
2026-02-13	110.7400	112.3300	110.7400	111.4500	-1.284%	9	734	-14.850%
2026-02-12	111.9400	115.5500	111.9400	112.9000	-6.694%	17	734	-15.943%
2026-02-11	121.1500	121.4500	121.0000	121.0000	-5.469%	7	733	-21.570%
2026-02-09	128.0000	128.0000	128.0000	128.0000	+5.855%	1	738	-25.859%
2026-02-06	120.3800	120.9200	110.6500	120.9200	-8.394%	11	738	-21.518%
2026-02-05	125.6000	132.0000	120.4500	132.0000	+4.307%	4	734	-28.106%
2026-02-04	130.0000	130.0000	126.5500	126.5500	-10.704%	19	735	-25.010%
2026-02-03	146.9200	146.9200	141.3800	141.7200	-6.959%	4	751	-33.037%
2026-02-02	158.7500	158.7500	152.3200	152.3200	-3.960%	3	753	-37.697%
2026-01-30	158.6000	158.6000	158.6000	158.6000	-11.397%	2	756	-40.164%
2026-01-29	170.7200	179.3000	161.3300	179.0000	+37.713%	61	756	-46.983%
2026-01-28	131.2700	131.2700	129.0000	129.9800	-2.351%	7	802	-26.989%
2026-01-27	129.0700	133.1100	129.0700	133.1100	-0.516%	3	806	-28.706%
2026-01-26	129.5000	134.0500	129.5000	133.8000	+7.903%	5	808	-29.073%
2026-01-23	118.0700	128.5900	118.0700	124.0000	+8.202%	25	810	-23.468%
2026-01-22	100.0000	115.1000	100.0000	114.6000	+23.758%	27	818	-17.190%
2026-01-21	88.8800	93.9000	88.8800	92.6000	+7.674%	8	843	+2.484%
2026-01-20	87.2000	89.9500	85.0000	86.0000	-10.955%	12	837	+10.349%
2026-01-16	98.1500	101.0000	96.5000	96.5800	+0.083%	31	836	-1.739%
2026-01-15	92.8000	97.4000	92.8000	96.5000	+2.116%	9	836	-1.658%
2026-01-14	101.1000	101.1000	93.7500	94.5000	-7.244%	30	836	+0.423%
2026-01-13	100.9700	102.0000	99.3000	101.8800	-10.396%	9	820	-6.851%
2026-01-12	113.7000	113.7000	113.7000	113.7000	-2.821%	1	815	-16.535%
2026-01-09	112.8500	117.4500	112.8500	117.0000	+3.357%	15	814	-18.889%
2026-01-08	107.8700	113.2000	107.8700	113.2000	-3.206%	5	814	-16.166%
2026-01-07	116.9500	116.9500	116.9500	116.9500	-4.139%	6	813	-18.854%
2026-01-06	119.5900	122.0000	119.5900	122.0000	-2.087%	3	807	-22.213%
2026-01-05	124.6000	124.6000	124.6000	124.6000	+5.952%	1	810	-23.836%
2026-01-02	121.5000	121.5000	117.1800	117.6000	-5.656%	3	810	-19.303%
2025-12-31	124.7800	124.7800	124.6500	124.6500	-2.655%	8	810	-23.867%
2025-12-30	127.5000	128.0500	127.5000	128.0500	+3.970%	18	810	-25.888%
2025-12-29	123.1600	123.1600	123.1600	123.1600	-3.781%	1	797	-22.946%
2025-12-26	128.0000	128.0000	128.0000	128.0000	-1.576%	1	797	-25.859%
2025-12-24	130.0500	130.0500	130.0500	130.0500	+0.814%	1	799	-27.028%
2025-12-23	129.0000	129.0000	129.0000	129.0000	-1.564%	1	799	-26.434%
2025-12-19	133.3200	133.3200	131.0500	131.0500	-1.909%	16	798	-27.585%
2025-12-18	130.7500	134.0000	130.7500	133.6000	+6.624%	4	806	-28.967%
2025-12-17	128.0000	128.0000	125.3000	125.3000	-1.261%	6	808	-24.262%
2025-12-16	122.0000	126.9000	122.0000	126.9000	+7.634%	2	811	-25.217%
2025-12-15	119.0000	122.5000	117.9000	117.9000	-0.758%	5	811	-19.508%
2025-12-12	123.4000	123.4000	118.8000	118.8000	-2.862%	6	807	-20.118%
2025-12-11	123.6500	127.4000	122.3000	122.3000	+1.033%	4	807	-22.404%
2025-12-10	126.2400	126.2400	121.0500	121.0500	-5.651%	2	809	-21.603%
2025-12-09	132.3700	132.3700	128.3000	128.3000	-8.029%	5	809	-26.033%
2025-12-08	140.7500	140.7500	137.5000	139.5000	-1.878%	7	810	-31.971%
2025-12-05	141.6400	142.7000	140.0500	142.1700	+5.233%	15	810	-33.249%
2025-12-04	142.2500	142.2500	134.1000	135.1000	+10.874%	14	818	-29.756%
2025-12-03	122.4000	122.4000	121.8500	121.8500	-0.693%	4	821	-22.117%
2025-12-02	121.0000	123.6000	121.0000	122.7000	+1.405%	5	821	-22.657%
2025-12-01	123.2000	124.1000	119.9000	121.0000	-3.432%	10	825	-21.570%
2025-11-28	121.6200	125.3000	121.6200	125.3000	+7.094%	10	824	-24.262%
2025-11-26	116.2500	117.3700	115.8700	117.0000	-0.171%	8	831	-18.889%
2025-11-25	110.9000	117.2000	109.2100	117.2000	+12.476%	46	831	-19.027%
2025-11-24	95.9300	105.3500	95.9300	104.2000	+10.816%	84	834	-8.925%
2025-11-21	88.6000	94.0300	87.9000	94.0300	+2.407%	20	797	+0.925%
2025-11-20	98.1500	98.1500	90.5000	91.8200	-1.765%	62	800	+3.354%
2025-11-19	94.6700	94.6700	90.2500	93.4700	-4.671%	85	814	+1.530%
2025-11-18	92.8000	99.0500	92.2000	98.0500	-0.427%	28	815	-3.213%
2025-11-17	103.0000	103.1000	96.9000	98.4700	-7.800%	9	799	-3.625%
2025-11-14	98.2100	107.2000	98.0000	106.8000	+3.388%	15	792	-11.142%
2025-11-13	106.5000	110.2000	102.8900	103.3000	-1.797%	20	786	-8.132%
2025-11-12	114.5000	114.5400	105.1900	105.1900	-9.801%	62	774	-9.782%
2025-11-11	115.3500	116.6200	113.4000	116.6200	-2.353%	59	736	-18.625%
2025-11-10	117.0000	121.1800	114.6000	119.4300	+4.169%	73	697	-20.539%
2025-11-07	110.3000	114.6500	102.3800	114.6500	+3.065%	113	699	-17.226%
2025-11-06	118.0200	118.0200	111.1500	111.2400	-10.073%	24	655	-14.689%
2025-11-05	121.2500	127.5200	118.2000	123.7000	+5.053%	16	636	-23.282%
2025-11-04	125.9600	125.9600	117.7500	117.7500	-7.806%	16	640	-19.406%
2025-11-03	138.3500	140.5800	127.7200	127.7200	-5.407%	11	620	-25.697%
2025-10-31	137.0000	139.8300	135.0200	135.0200	-6.282%	12	620	-29.714%
2025-10-30	143.4500	152.6000	135.2700	144.0700	-28.770%	26	615	-34.129%
2025-10-27	203.0000	203.0000	201.0000	202.2600	+5.344%	14	584	-53.080%
2025-10-24	192.0000	192.0000	192.0000	192.0000	+2.999%	1	584	-50.573%
2025-10-22	186.4100	186.4100	186.4100	186.4100	+4.843%	1	583	-49.091%
2025-10-17	177.8000	177.8000	177.8000	177.8000	-1.768%	1	584	-46.625%
2025-10-15	181.0000	181.0000	181.0000	181.0000	+7.899%	1	585	-47.569%
2025-10-14	167.7500	167.7500	167.7500	167.7500	-4.812%	5	586	-43.428%
2025-10-13	176.2300	176.2300	176.2300	176.2300	+0.905%	1	586	-46.150%
2025-10-10	189.0500	189.0500	174.6500	174.6500	-1.177%	5	585	-45.663%
2025-10-08	175.8500	176.7300	175.8500	176.7300	-0.473%	2	582	-46.302%
2025-10-06	173.2000	179.3500	173.2000	177.5700	-0.705%	4	580	-46.556%
2025-10-03	179.1500	181.6700	178.0000	178.8300	-3.346%	7	580	-46.933%
2025-10-02	184.1500	185.0200	184.1500	185.0200	+2.789%	2	578	-48.708%
2025-10-01	177.7500	180.0000	177.0000	180.0000	-13.462%	16	577	-47.278%
2025-09-25	208.0000	208.0000	208.0000	208.0000	-2.393%	1	573	-54.375%
2025-09-24	210.8300	213.1000	210.8300	213.1000	-2.279%	4	573	-55.467%
2025-09-15	218.5200	218.6600	218.0700	218.0700	+11.226%	10	574	-56.482%
2025-08-29	196.0600	196.0600	196.0600	196.0600	-6.102%	1	579	-51.596%
2025-08-19	209.0000	209.0000	208.8000	208.8000	-14.776%	2	579	-54.550%
2025-08-15	245.0000	245.0000	245.0000	245.0000	+4.858%	1	580	-61.265%
2025-08-14	235.0000	235.0000	233.6500	233.6500	-2.238%	2	580	-59.384%
2025-08-13	241.6000	241.6000	239.0000	239.0000	+5.055%	22	580	-60.293%
2025-08-07	227.5000	227.5000	227.5000	227.5000	+2.825%	20	581	-58.286%
2025-08-06	221.2500	221.2500	221.2500	221.2500	-0.338%	11	561	-57.107%
2025-08-05	222.0000	222.0000	222.0000	222.0000	-0.319%	1	572	-57.252%
2025-08-04	222.7100	222.7100	222.7100	222.7100	-5.230%	1	573	-57.389%
2025-07-31	232.1000	235.0000	232.1000	235.0000	+33.523%	26	573	-59.617%
2025-07-29	176.0000	176.0000	176.0000	176.0000	-1.621%	25	598	-46.080%
2025-07-23	178.9000	178.9000	178.9000	178.9000	+1.417%	1	598	-46.954%
2025-07-16	178.5700	178.5700	176.4000	176.4000	-9.194%	3	598	-46.202%
2025-07-10	194.2600	194.2600	194.2600	194.2600	+2.312%	3	596	-51.148%
2025-07-08	189.8700	189.8700	189.8700	189.8700	-10.227%	3	599	-50.018%
2025-06-30	216.1500	216.1500	211.5000	211.5000	+3.717%	2	596	-55.130%
2025-06-27	203.9200	203.9200	203.9200	203.9200	+6.214%	11	597	-53.462%
2025-06-25	192.5200	192.5200	191.9900	191.9900	+0.387%	2	597	-50.570%
2025-06-24	191.2500	191.2500	191.2500	191.2500	+6.576%	1	597	-50.379%
2025-06-23	179.4500	179.4500	179.4500	179.4500	+2.543%	1	596	-47.116%
2025-06-20	178.7500	178.7500	175.0000	175.0000	-0.551%	4	596	-45.771%
2025-06-13	175.9700	175.9700	175.9700	175.9700	-3.260%	6	596	-46.070%
2025-06-11	181.9000	181.9000	181.9000	181.9000	+0.027%	1	593	-47.828%
2025-06-05	181.8500	181.8500	181.8500	181.8500	+4.296%	1	593	-47.814%
2025-06-04	174.3500	174.3600	174.2000	174.3600	+6.349%	8	596	-45.572%
2025-06-03	164.5000	164.5500	163.9500	163.9500	+0.552%	4	596	-42.116%
2025-06-02	158.8000	163.0500	158.8000	163.0500	+11.678%	4	598	-41.797%
2025-05-30	145.8700	146.0000	145.8700	146.0000	+0.337%	1,110	600	-35.000%
2025-05-28	145.5100	145.5100	145.5100	145.5100	+7.221%	1	939	-34.781%
2025-05-23	135.9500	136.0500	135.7100	135.7100	-7.061%	6	939	-30.071%
2025-05-21	146.0200	146.0200	146.0200	146.0200	+5.536%	1	939	-35.009%
2025-05-16	138.3600	138.3600	138.3600	138.3600	-5.278%	2	939	-31.411%
2025-05-15	146.0700	146.0700	146.0700	146.0700	-6.766%	1	939	-35.031%
2025-05-14	157.9200	157.9200	156.6700	156.6700	+0.045%	2	939	-39.427%
2025-05-13	149.1100	158.1700	149.1100	156.6000	+9.167%	16	941	-39.400%
2025-05-12	132.0000	143.4500	132.0000	143.4500	+26.555%	2	944	-33.845%
2025-05-09	113.4000	113.4000	113.3500	113.3500	-2.912%	6	943	-16.277%
2025-05-07	112.1300	116.7500	112.1300	116.7500	+2.574%	2	940	-18.715%
2025-05-06	113.8200	113.8200	113.8200	113.8200	-3.990%	1	941	-16.623%
2025-05-05	114.1600	118.5500	114.1600	118.5500	+1.161%	4	942	-19.949%
2025-05-02	105.5100	117.6000	105.5100	117.1900	+12.780%	8	941	-19.020%
2025-05-01	103.2000	103.9100	103.2000	103.9100	+24.892%	3	941	-8.671%
2025-04-30	83.2000	83.2000	83.2000	83.2000	-5.872%	1	940	+14.063%
2025-04-28	88.3900	88.3900	88.3900	88.3900	+4.852%	1	941	+7.365%
2025-04-25	84.3000	84.3000	84.3000	84.3000	+10.921%	2	941	+12.574%
2025-04-23	76.1000	76.1000	76.0000	76.0000	+20.063%	565	942	+24.868%
2025-04-22	62.8000	63.3500	62.8000	63.3000	+5.500%	391	537	+49.921%
2025-04-21	58.5200	60.0000	58.5200	60.0000	-12.023%	390	666	+58.167%
2025-04-17	67.7400	68.3000	67.7400	68.2000	-3.808%	3	886	+39.150%
2025-04-16	70.8500	70.9000	70.8500	70.9000	-5.668%	2	886	+33.850%
2025-04-15	75.4600	75.5700	74.6900	75.1600	-16.609%	294	886	+26.264%
2025-04-11	90.1500	90.1500	90.1300	90.1300	-7.559%	4	881	+5.292%
2025-04-10	97.5000	97.5000	97.5000	97.5000	-9.806%	1	881	-2.667%
2025-04-09	79.7900	108.1000	76.0000	108.1000	+18.726%	8	880	-12.211%
2025-04-08	92.7000	92.7000	91.0000	91.0500	+8.380%	719	884	+4.228%
2025-04-07	76.3600	84.0100	76.3600	84.0100	+11.463%	3	330	+12.963%
2025-04-04	75.6000	76.9000	75.3700	75.3700	-14.643%	14	330	+25.912%
2025-04-03	91.0000	94.2300	88.3000	88.3000	-23.550%	64	332	+7.475%
2025-04-02	115.5000	115.5000	115.5000	115.5000	+0.829%	1	308	-17.835%
2025-04-01	114.5500	114.5500	114.5500	114.5500	+3.013%	1	308	-17.154%
2025-03-31	100.9000	111.2000	100.9000	111.2000	-16.075%	7	309	-14.658%
2025-03-27	129.8300	132.5000	129.8300	132.5000	-1.472%	2	308	-28.377%
2025-03-26	137.1300	137.1300	134.4800	134.4800	-5.462%	2	308	-29.432%
2025-03-25	140.0000	142.9800	140.0000	142.2500	+18.413%	16	308	-33.286%
2025-03-21	120.1300	120.1300	120.1300	120.1300	+1.590%	2	293	-21.002%
2025-03-19	118.2500	118.2500	118.2500	118.2500	+2.514%	3	292	-19.746%
2025-03-18	120.4700	120.4700	114.8300	115.3500	-12.228%	10	292	-17.729%
2025-03-13	131.4200	131.4200	131.4200	131.4200	+3.635%	1	291	-27.789%
2025-03-10	136.3400	136.3400	126.8100	126.8100	-4.323%	6	291	-25.164%
2025-03-07	145.7000	145.7000	130.9400	132.5400	-19.183%	76	291	-28.399%
2025-03-03	166.0000	166.0000	164.0000	164.0000	-0.467%	2	277	-42.134%
2025-02-25	164.7700	164.7700	164.7700	164.7700	-26.023%	1	276	-42.405%
2025-02-18	222.7300	222.7300	222.7300	222.7300	+0.678%	3	276	-57.392%
2025-02-14	221.2300	221.2300	221.2300	221.2300	+1.375%	6	276	-57.103%
2025-02-12	218.1300	218.2300	218.1300	218.2300	+4.471%	3	276	-56.514%
2025-02-11	208.8900	208.8900	208.8900	208.8900	-2.683%	1	279	-54.569%
2025-02-07	214.6400	214.6500	214.6400	214.6500	+2.497%	6	280	-55.788%
2025-02-06	205.1700	209.4200	205.1700	209.4200	+6.722%	9	277	-54.684%
2025-02-04	196.2300	196.2300	196.2300	196.2300	+0.179%	1	280	-51.638%
2025-01-31	195.8800	195.8800	195.8800	195.8800	+3.646%	2	280	-51.552%
2025-01-30	202.0700	203.9800	188.4400	188.9900	+1.417%	103	313	-49.786%
2025-01-29	182.0500	186.3500	181.8500	186.3500	-0.746%	4	313	-49.074%
2025-01-28	180.1700	187.7500	175.6200	187.7500	+9.482%	22	315	-49.454%
2025-01-27	149.1300	171.4900	149.1300	171.4900	+5.858%	15	322	-44.661%
2025-01-24	155.0500	163.6300	155.0500	162.0000	+6.167%	52	327	-41.420%
2025-01-23	151.3000	152.5900	150.4000	152.5900	+5.234%	6	327	-37.807%
2025-01-22	149.1000	149.1000	145.0000	145.0000	+3.645%	18	331	-34.552%
2025-01-21	143.0000	143.0000	139.9000	139.9000	-0.682%	5	363	-32.166%
2025-01-17	142.0000	144.0900	137.2000	140.8600	-0.064%	226	363	-32.628%
2025-01-16	140.0000	141.6500	139.3500	140.9500	-0.599%	121	363	-32.671%
2025-01-15	141.8000	141.8000	141.8000	141.8000	+9.498%	1	283	-33.075%
2025-01-14	130.1800	130.4000	129.4400	129.5000	-11.045%	6	282	-26.718%
2025-01-06	145.5800	145.5800	145.5800	145.5800	+6.123%	8	272	-34.812%
2025-01-03	132.8000	137.1800	132.8000	137.1800	+6.548%	4	272	-30.821%
2024-12-31	128.9000	128.9000	128.7500	128.7500	-3.486%	10	271	-26.291%
2024-12-30	127.5900	133.4000	127.3000	133.4000	+2.853%	11	271	-28.861%
2024-12-27	129.7000	129.7000	129.7000	129.7000	-5.225%	4	271	-26.831%
2024-12-26	136.8500	136.8500	136.8500	136.8500	+3.244%	1	271	-30.654%
2024-12-23	132.5500	132.5500	132.5500	132.5500	-0.860%	2	271	-28.404%
2024-12-20	132.7000	137.3500	132.7000	133.7000	-11.749%	3	271	-29.020%
2024-12-18	151.5000	151.5000	151.5000	151.5000	+2.907%	2	271	-37.360%
2024-12-17	147.2200	147.2200	147.2200	147.2200	-5.233%	4	269	-35.539%
2024-12-16	155.3500	155.3500	155.3500	155.3500	+4.980%	1	269	-38.912%
2024-12-13	153.8600	153.8600	147.7800	147.9800	-3.872%	34	270	-35.870%
2024-12-12	155.2000	158.9100	153.9400	153.9400	-2.036%	3	258	-38.353%
2024-12-11	154.2900	158.2400	154.2900	157.1400	+5.818%	5	256	-39.608%
2024-12-10	146.2600	148.5000	145.9200	148.5000	+5.096%	31	258	-36.094%
2024-12-09	151.0000	151.0000	141.3000	141.3000	-6.150%	31	237	-32.838%
2024-12-06	144.4800	153.4500	144.4800	150.5600	+7.543%	38	212	-36.969%
2024-12-05	140.0000	140.0000	140.0000	140.0000	-2.575%	1	217	-32.214%
2024-12-04	144.5500	144.5500	139.0000	143.7000	+2.314%	57	216	-33.960%
2024-12-03	137.2500	140.4500	137.2500	140.4500	+20.135%	5	220	-32.431%
2024-11-26	116.9100	116.9100	116.9100	116.9100	+7.751%	5	219	-18.826%
2024-11-22	108.5000	108.5000	108.5000	108.5000	+1.830%	4	219	-12.535%
2024-11-18	107.9000	107.9000	106.5500	106.5500	-1.570%	5	219	-10.934%
2024-11-15	108.2500	108.2500	108.2500	108.2500	-14.629%	6	222	-12.333%
2024-11-08	126.8000	126.8000	126.8000	126.8000	+16.953%	6	222	-25.158%
2024-11-06	108.4200	108.4200	108.4200	108.4200	-2.614%	1	226	-12.470%
2024-11-04	111.3300	111.3300	111.3300	111.3300	-11.769%	3	226	-14.758%
2024-10-25	125.8100	126.1800	124.5200	126.1800	-0.016%	128	226	-24.790%
2024-10-17	126.2000	126.2000	126.2000	126.2000	-0.300%	3	162	-24.802%
2024-10-16	126.5800	126.5800	126.5800	126.5800	-5.867%	3	160	-25.028%
2024-10-10	134.4500	134.4700	134.4500	134.4700	-4.577%	2	160	-29.427%
2024-10-04	139.4900	140.9200	139.4900	140.9200	+9.623%	6	162	-32.657%
2024-10-01	128.5500	128.5500	128.5500	128.5500	+7.636%	6	159	-26.177%
2024-09-26	119.4300	119.4300	119.4300	119.4300	-3.233%	2	165	-20.539%
2024-09-25	123.4200	123.4200	123.4200	123.4200	+5.514%	6	163	-23.108%
2024-09-24	113.3500	117.0600	113.3500	116.9700	-4.647%	5	157	-18.868%
2024-09-23	123.5000	123.5000	122.6700	122.6700	+3.878%	5	162	-22.638%
2024-09-20	117.4500	118.0900	117.4500	118.0900	+1.513%	80	159	-19.638%
2024-09-19	116.1300	116.3300	116.1300	116.3300	+12.942%	48	197	-18.422%
2024-09-17	103.0000	103.0000	103.0000	103.0000	+3.726%	4	149	-7.864%
2024-09-16	99.1500	99.3000	99.1500	99.3000	+14.256%	2	145	-4.431%
2024-09-09	88.5000	88.5000	86.9100	86.9100	+1.058%	6	145	+9.193%
2024-09-06	86.0000	86.0000	86.0000	86.0000	-10.370%	2	141	+10.349%
2024-08-30	98.0000	98.0000	95.9500	95.9500	-1.082%	4	142	-1.094%
2024-08-27	97.0000	97.0000	97.0000	97.0000	-8.534%	2	142	-2.165%
2024-08-16	106.0500	106.0500	106.0500	106.0500	-5.304%	4	144	-10.514%
2024-08-15	111.9900	111.9900	111.9900	111.9900	+5.951%	10	142	-15.260%
2024-08-13	103.9000	106.3200	103.9000	105.7000	+6.445%	96	152	-10.218%
2024-08-12	99.4800	99.9000	99.3000	99.3000	-1.096%	8	78	-4.431%
2024-08-09	100.4000	100.4000	100.4000	100.4000	+11.618%	2	70	-5.478%
2024-08-01	96.8500	96.8500	89.9500	89.9500	+22.615%	3	69	+5.503%
2024-07-30	73.3600	73.3600	73.3600	73.3600	-4.727%	5	68	+29.362%
2024-07-29	77.0000	77.0000	77.0000	77.0000	-0.349%	1	63	+23.247%