Dark

META20261218C630
META Dec 18 2026 630.00 Call (META261218C00630000)
option OPRA

EOD

Sep 17, 2026

88.90-2.308%(-2.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	87.1600	88.9000	81.9500	88.9000	-2.308%	23	1,334	0.000%
2026-09-16	91.0000	91.0000	86.5000	91.0000	+11.057%	23	1,336	-2.308%
2026-09-15	83.2000	87.1600	78.7800	81.9400	+3.329%	132	1,348	+8.494%
2026-09-14	75.0000	79.3000	69.6300	79.3000	+17.048%	258	1,473	+12.106%
2026-09-11	72.5000	78.6500	67.7500	67.7500	+1.119%	21	1,698	+31.218%
2026-09-10	72.5800	77.5800	67.0000	67.0000	-7.777%	15	1,691	+32.687%
2026-09-09	70.7700	76.8500	63.9600	72.6500	+44.894%	144	1,695	+22.368%
2026-09-08	53.0500	53.0500	48.7000	50.1400	-0.219%	31	1,738	+77.304%
2026-09-04	47.0500	50.2500	44.7500	50.2500	+7.717%	25	1,748	+76.915%
2026-09-03	45.0000	52.0000	45.0000	46.6500	+15.901%	361	1,748	+90.568%
2026-09-02	34.7400	41.7300	34.7400	40.2500	+22.527%	71	1,762	+120.870%
2026-09-01	25.8800	34.9000	25.8800	32.8500	+6.829%	29	1,726	+170.624%
2026-08-31	31.6200	32.5000	29.2000	30.7500	-5.617%	31	1,736	+189.106%
2026-08-28	35.0000	38.0000	32.0700	32.5800	+4.089%	68	1,723	+172.867%
2026-08-27	31.8500	36.3000	30.3500	31.3000	-9.798%	34	1,738	+184.026%
2026-08-26	34.0400	40.5000	30.5700	34.7000	+10.159%	55	1,720	+156.196%
2026-08-25	30.9700	31.7500	29.9000	31.5000	+7.143%	23	1,727	+182.222%
2026-08-24	25.9500	29.4100	25.0000	29.4000	+12.000%	49	1,720	+202.381%
2026-08-21	26.2500	27.0200	25.4800	26.2500	+5.337%	17	1,719	+238.667%
2026-08-20	25.4400	25.4400	23.5000	24.9200	-2.428%	30	1,714	+256.742%
2026-08-19	23.3000	27.5000	23.3000	25.5400	+4.245%	72	1,705	+248.081%
2026-08-18	26.9000	27.5500	24.5000	24.5000	-24.499%	58	1,675	+262.857%
2026-08-17	36.0900	36.0900	30.9500	32.4500	-21.448%	62	1,657	+173.960%
2026-08-14	47.2000	47.2000	41.3100	41.3100	-6.538%	8	1,641	+115.202%
2026-08-13	40.7800	44.9000	40.7200	44.2000	+14.360%	43	1,641	+101.131%
2026-08-12	45.5000	45.5000	38.0000	38.6500	-19.730%	118	1,638	+130.013%
2026-08-11	45.8100	54.3000	45.8100	48.1500	+4.856%	32	1,629	+84.631%
2026-08-10	48.2700	52.7500	45.8500	45.9200	+1.034%	15	1,634	+93.598%
2026-08-07	45.9000	48.7500	45.4000	45.4500	-1.303%	15	1,631	+95.600%
2026-08-06	46.8500	48.5500	46.0500	46.0500	+2.905%	24	1,630	+93.051%
2026-08-05	49.8000	49.8000	42.5000	44.7500	-7.061%	20	1,616	+98.659%
2026-08-04	42.6700	48.1500	42.0000	48.1500	+2.775%	23	1,611	+84.631%
2026-08-03	45.0000	50.0000	43.0000	46.8500	+49.585%	188	1,599	+89.755%
2026-07-31	29.0600	32.1000	27.7000	31.3200	+18.457%	57	1,612	+183.844%
2026-07-30	24.7000	27.0000	23.3400	26.4400	-46.129%	302	1,609	+236.233%
2026-07-29	49.8000	53.9800	49.0800	49.0800	-8.090%	195	1,401	+81.133%
2026-07-28	53.2900	53.4600	50.6000	53.4000	-2.412%	21	1,331	+66.479%
2026-07-27	59.4200	60.4500	54.1700	54.7200	-1.883%	26	1,337	+62.463%
2026-07-24	62.1400	62.9500	55.7700	55.7700	-11.476%	19	1,343	+59.405%
2026-07-23	66.6000	68.5400	60.0000	63.0000	-16.667%	295	1,350	+41.111%
2026-07-22	82.5000	82.7000	74.5000	75.6000	-14.625%	138	1,573	+17.593%
2026-07-21	89.0000	89.0000	88.3300	88.5500	-3.023%	61	1,491	+0.395%
2026-07-20	89.5000	91.3100	84.2000	91.3100	+1.625%	158	1,451	-2.639%
2026-07-17	86.8500	95.0000	79.5000	89.8500	-14.834%	161	1,333	-1.057%
2026-07-16	112.1100	112.1100	105.5000	105.5000	-5.559%	6	1,348	-15.735%
2026-07-15	103.1700	112.5400	99.0000	111.7100	+11.320%	14	1,346	-20.419%
2026-07-14	98.7500	101.0500	97.5000	100.3500	-1.714%	15	1,346	-11.410%
2026-07-13	106.3600	106.3600	94.5500	102.1000	-3.030%	55	1,340	-12.929%
2026-07-10	100.6000	111.0000	98.9500	105.2900	+35.596%	144	1,362	-15.567%
2026-07-09	54.4000	77.6500	53.7000	77.6500	+25.242%	93	1,363	+14.488%
2026-07-08	60.8500	62.0000	60.1000	62.0000	-8.216%	3	1,374	+43.387%
2026-07-07	64.5700	67.8000	64.5700	67.5500	+15.273%	24	1,373	+31.606%
2026-07-06	51.4500	58.6000	51.4500	58.6000	+12.584%	9	1,370	+51.706%
2026-07-02	57.8000	57.8000	50.0000	52.0500	-20.873%	242	1,454	+70.797%
2026-07-01	58.9100	74.3400	58.9100	65.7800	+64.986%	147	1,454	+35.147%
2026-06-30	37.8000	39.8700	36.2000	39.8700	-4.958%	29	1,420	+122.975%
2026-06-29	41.7900	41.9500	40.9000	41.9500	+17.015%	30	1,435	+111.919%
2026-06-26	36.6500	38.2500	35.8500	35.8500	+5.070%	13	1,424	+147.978%
2026-06-25	36.3000	37.6500	34.0000	34.1200	-14.379%	40	1,422	+160.551%
2026-06-24	41.0000	42.9500	39.4400	39.8500	-2.923%	43	1,401	+123.087%
2026-06-23	44.2000	44.2000	40.9500	41.0500	-1.370%	26	1,398	+116.565%
2026-06-22	43.6000	43.6100	40.9100	41.6200	-11.541%	17	1,404	+113.599%
2026-06-18	46.8500	47.7000	43.5000	47.0500	+4.324%	10	1,367	+88.948%
2026-06-17	54.4000	54.4000	45.1000	45.1000	-20.696%	61	1,367	+97.118%
2026-06-16	58.3000	62.0500	56.6500	56.8700	+3.967%	16	1,367	+56.321%
2026-06-15	53.3200	56.4500	53.3200	54.7000	+25.950%	48	1,367	+62.523%
2026-06-12	43.5000	45.4400	43.4300	43.4300	+2.793%	36	1,344	+104.697%
2026-06-11	42.2000	42.2500	41.0500	42.2500	-9.703%	14	1,326	+110.414%
2026-06-10	51.8900	51.8900	46.7100	46.7900	-15.845%	214	1,266	+89.998%
2026-06-09	55.4000	58.8500	55.4000	55.6000	+2.773%	110	1,169	+59.892%
2026-06-08	56.8700	56.8700	53.9300	54.1000	-5.995%	26	1,157	+64.325%
2026-06-05	69.7000	69.7000	53.5300	57.5500	-21.401%	22	1,161	+54.474%
2026-06-04	75.0000	84.0000	72.9500	73.2200	-0.719%	148	1,151	+21.415%
2026-06-03	66.7000	74.8500	66.7000	73.7500	+21.299%	21	1,174	+20.542%
2026-06-02	65.6900	66.5300	60.8000	60.8000	-4.627%	23	1,184	+46.217%
2026-06-01	72.0300	72.0300	63.7500	63.7500	-18.269%	36	1,169	+39.451%
2026-05-29	75.3000	78.0000	72.3000	78.0000	-0.319%	76	1,175	+13.974%
2026-05-28	79.3600	85.0000	77.1400	78.2500	-5.002%	60	1,175	+13.610%
2026-05-27	66.3000	82.3700	65.0000	82.3700	+27.114%	176	1,171	+7.928%
2026-05-26	63.0000	65.1900	63.0000	64.8000	+0.310%	103	1,106	+37.191%
2026-05-22	63.2000	64.6500	63.2000	64.6000	-0.155%	25	1,117	+37.616%
2026-05-21	59.0000	64.7000	58.3800	64.7000	+3.520%	8	1,111	+37.403%
2026-05-20	60.9800	63.4800	60.9800	62.5000	+0.806%	6	1,111	+42.240%
2026-05-19	62.0000	62.0000	62.0000	62.0000	-5.271%	1	1,107	+43.387%
2026-05-18	65.8500	65.8500	65.2500	65.4500	-6.806%	3	1,107	+35.829%
2026-05-15	68.8000	70.2300	68.8000	70.2300	-3.663%	6	1,107	+26.584%
2026-05-14	71.0000	75.3100	71.0000	72.9000	+1.532%	5	1,110	+21.948%
2026-05-13	60.4500	72.5500	60.4500	71.8000	+14.222%	44	1,121	+23.816%
2026-05-12	62.0000	62.8600	60.7500	62.8600	+2.796%	14	1,121	+41.425%
2026-05-11	63.4500	63.4500	61.1500	61.1500	-8.731%	97	1,121	+45.380%
2026-05-08	70.0000	71.0000	66.0000	67.0000	-4.286%	97	1,143	+32.687%
2026-05-07	70.2500	75.1400	70.0000	70.0000	+0.661%	11	1,129	+27.000%
2026-05-06	63.4000	71.1700	61.5000	69.5400	+6.607%	15	1,131	+27.840%
2026-05-05	67.5000	67.5000	62.9500	65.2300	-5.532%	17	1,132	+36.287%
2026-05-04	68.0500	70.8000	67.0000	69.0500	-2.733%	38	1,132	+28.747%
2026-05-01	71.3800	72.0000	70.0200	70.9900	-3.533%	20	1,135	+25.229%
2026-04-30	67.5500	74.5500	64.8500	73.5900	-33.613%	57	1,135	+20.804%
2026-04-29	110.0700	110.8500	110.0700	110.8500	-1.772%	3	1,108	-19.802%
2026-04-28	113.0600	113.0600	112.8400	112.8500	+6.462%	22	1,107	-21.223%
2026-04-24	106.0000	106.0000	106.0000	106.0000	-2.752%	5	1,085	-16.132%
2026-04-23	105.6900	109.0000	104.4000	109.0000	-6.325%	11	1,085	-18.440%
2026-04-22	114.5800	116.3600	113.5000	116.3600	+2.701%	15	1,083	-23.599%
2026-04-21	112.2500	113.5000	112.0000	113.3000	-0.141%	12	1,084	-21.536%
2026-04-20	115.4000	115.4000	113.4600	113.4600	-9.232%	2	1,084	-21.646%
2026-04-17	122.3000	125.0000	121.1500	125.0000	+7.342%	54	1,085	-28.880%
2026-04-16	115.0300	116.4500	112.0000	116.4500	+0.631%	7	1,100	-23.658%
2026-04-15	117.9000	117.9000	115.7200	115.7200	+7.000%	9	1,098	-23.177%
2026-04-14	101.0000	110.8200	100.7000	108.1500	+22.439%	64	1,100	-17.799%
2026-04-13	85.2000	89.0000	84.6000	88.3300	+1.786%	108	1,110	+0.645%
2026-04-10	93.6000	93.6000	85.1500	86.7800	-3.137%	30	1,110	+2.443%
2026-04-09	87.3600	93.1500	87.2200	89.5900	+11.778%	35	1,110	-0.770%
2026-04-08	73.0000	90.0000	71.4500	80.1500	+43.638%	87	1,105	+10.917%
2026-04-07	56.5000	56.5000	55.8000	55.8000	-4.288%	3	1,137	+59.319%
2026-04-06	61.9700	62.0600	58.3000	58.3000	-1.603%	44	1,135	+52.487%
2026-04-02	53.4300	59.6500	53.4300	59.2500	-4.435%	40	1,109	+50.042%
2026-04-01	63.9700	68.5000	61.4500	62.0000	+4.996%	53	1,109	+43.387%
2026-03-31	51.8900	59.0500	51.5000	59.0500	+34.817%	31	1,094	+50.550%
2026-03-30	42.3200	44.8300	40.6000	43.8000	+9.091%	134	1,086	+102.968%
2026-03-27	45.0000	45.0000	38.5500	40.1500	-17.148%	59	998	+121.420%
2026-03-26	60.6700	61.2000	48.3000	48.4600	-30.771%	50	1,007	+83.450%
2026-03-25	72.0000	72.0000	70.0000	70.0000	+0.531%	7	993	+27.000%
2026-03-24	69.4500	70.0600	69.4500	69.6300	-8.933%	15	989	+27.675%
2026-03-23	73.0000	76.4600	73.0000	76.4600	+8.454%	17	988	+16.270%
2026-03-20	73.6000	73.6000	70.0000	70.5000	-6.000%	9	988	+26.099%
2026-03-19	79.8000	79.8000	75.0000	75.0000	-9.311%	11	987	+18.533%
2026-03-18	84.0000	84.0000	82.5000	82.7000	-3.275%	12	988	+7.497%
2026-03-17	93.1500	93.1500	85.2800	85.5000	-4.309%	29	992	+3.977%
2026-03-16	90.9000	94.0000	87.3500	89.3500	+8.106%	43	989	-0.504%
2026-03-13	89.5500	90.5500	82.6500	82.6500	-16.515%	76	993	+7.562%
2026-03-12	102.0000	102.0000	98.0000	99.0000	-6.999%	5	958	-10.202%
2026-03-11	106.4500	106.4500	106.4500	106.4500	-1.344%	1	958	-16.487%
2026-03-10	107.9000	107.9000	107.9000	107.9000	+4.757%	1	958	-17.609%
2026-03-09	94.4300	103.0000	92.5000	103.0000	-0.512%	8	959	-13.689%
2026-03-06	100.1000	103.5300	100.1000	103.5300	-5.018%	2	959	-14.131%
2026-03-05	108.1200	109.0000	108.1200	109.0000	-7.619%	2	959	-18.440%
2026-03-04	118.7100	118.7100	117.9900	117.9900	+8.467%	4	960	-24.655%
2026-03-03	105.7000	108.7800	105.7000	108.7800	+0.351%	2	959	-18.275%
2026-03-02	102.9500	110.0000	102.9500	108.4000	+8.945%	8	960	-17.989%
2026-02-27	100.0000	100.0000	99.5000	99.5000	-5.999%	2	960	-10.653%
2026-02-26	105.8500	105.8500	105.8500	105.8500	-0.852%	5	960	-16.013%
2026-02-25	106.0000	106.7600	106.0000	106.7600	+7.860%	4	964	-16.729%
2026-02-24	93.7100	99.0500	93.3000	98.9800	+0.805%	110	964	-10.184%
2026-02-23	98.1900	98.1900	98.1900	98.1900	-9.502%	1	868	-9.461%
2026-02-20	110.0000	110.0000	108.5000	108.5000	+10.096%	3	867	-18.065%
2026-02-18	94.3000	98.5500	94.3000	98.5500	+2.220%	9	869	-9.792%
2026-02-17	97.9600	97.9600	96.4100	96.4100	-9.618%	6	868	-7.790%
2026-02-13	104.4000	106.6700	104.4000	106.6700	-1.687%	3	865	-16.659%
2026-02-12	117.0000	117.0000	105.2000	108.5000	-8.477%	5	865	-18.065%
2026-02-11	118.5500	118.5500	118.5500	118.5500	-4.449%	2	861	-25.011%
2026-02-10	124.0700	124.0700	124.0700	124.0700	-2.881%	4	860	-28.347%
2026-02-09	117.0300	127.8000	117.0300	127.7500	+2.867%	5	860	-30.411%
2026-02-05	116.0000	124.1900	116.0000	124.1900	+2.391%	2	860	-28.416%
2026-02-04	124.7800	125.4100	119.2500	121.2900	-17.106%	6	860	-26.705%
2026-02-02	152.0000	152.0000	146.3200	146.3200	-4.876%	2	861	-39.243%
2026-01-30	157.1200	157.1200	153.8200	153.8200	-9.868%	4	861	-42.205%
2026-01-29	154.2500	174.7000	153.4600	170.6600	+35.725%	60	864	-47.908%
2026-01-28	126.1900	126.1900	123.5500	125.7400	+0.271%	11	901	-29.299%
2026-01-27	125.8000	125.8000	125.4000	125.4000	-2.108%	25	903	-29.107%
2026-01-26	127.0000	129.0000	127.0000	128.1000	+4.923%	6	908	-30.601%
2026-01-23	113.0000	123.1100	113.0000	122.0900	+10.439%	24	910	-27.185%
2026-01-22	99.0000	110.5500	98.0000	110.5500	+34.407%	17	909	-19.584%
2026-01-20	80.1000	84.9500	80.1000	82.2500	-11.273%	42	908	+8.085%
2026-01-16	95.1500	95.1500	92.7000	92.7000	+3.229%	18	888	-4.099%
2026-01-15	90.6500	92.7000	89.8000	89.8000	-0.067%	5	888	-1.002%
2026-01-14	95.1500	96.1000	89.8600	89.8600	-7.025%	31	887	-1.068%
2026-01-13	100.3000	100.3000	94.6000	96.6500	-13.006%	32	877	-8.019%
2026-01-09	111.1000	111.1000	111.1000	111.1000	+5.079%	4	868	-19.982%
2026-01-08	105.7300	105.7300	105.7300	105.7300	-3.469%	1	864	-15.918%
2026-01-07	109.5300	109.5300	109.5300	109.5300	-7.499%	2	865	-18.835%
2026-01-06	114.9000	118.6000	114.3400	118.4100	-0.829%	30	865	-24.922%
2026-01-05	116.1000	120.5000	116.1000	119.4000	+6.817%	6	867	-25.544%
2026-01-02	109.5000	112.4000	109.5000	111.7800	-5.671%	6	867	-20.469%
2025-12-31	119.5300	119.5300	117.8500	118.5000	-3.659%	15	867	-24.979%
2025-12-30	124.1000	124.1000	121.8500	123.0000	+4.681%	35	867	-27.724%
2025-12-29	116.5500	117.5000	116.5500	117.5000	-5.812%	2	857	-24.340%
2025-12-24	124.7500	124.7500	124.7500	124.7500	+0.727%	1	859	-28.737%
2025-12-23	123.8500	123.8500	123.8500	123.8500	-4.289%	1	859	-28.220%
2025-12-22	129.4000	129.4000	129.4000	129.4000	+1.197%	1	859	-31.298%
2025-12-19	125.2200	127.8700	125.2200	127.8700	-1.487%	3	859	-30.476%
2025-12-18	129.8000	129.8000	129.8000	129.8000	+4.830%	4	860	-31.510%
2025-12-17	123.8200	123.8200	123.8200	123.8200	-0.129%	1	856	-28.202%
2025-12-16	123.0000	123.9800	123.0000	123.9800	+5.407%	2	855	-28.295%
2025-12-15	113.7400	117.6200	113.7400	117.6200	+4.803%	3	854	-24.418%
2025-12-12	117.1800	117.1800	111.9000	112.2300	-4.890%	6	855	-20.788%
2025-12-11	114.5000	121.9200	114.5000	118.0000	-2.277%	3	856	-24.661%
2025-12-10	120.7500	120.7500	120.7500	120.7500	-1.509%	1	856	-26.377%
2025-12-09	124.6600	124.6600	122.6000	122.6000	-10.491%	2	856	-27.488%
2025-12-05	136.3500	137.0200	133.6400	136.9700	+4.002%	26	857	-35.095%
2025-12-04	138.3000	138.3000	130.7000	131.7000	+14.921%	23	868	-32.498%
2025-12-03	120.0000	120.0000	114.6000	114.6000	-3.697%	6	876	-22.426%
2025-12-02	116.0000	119.0000	116.0000	119.0000	+2.076%	3	876	-25.294%
2025-12-01	116.0000	118.1100	115.5500	116.5800	-1.662%	9	875	-23.743%
2025-11-28	113.3000	118.5500	113.3000	118.5500	+5.660%	14	873	-25.011%
2025-11-26	114.0700	114.0700	111.1400	112.2000	-1.058%	16	879	-20.766%
2025-11-25	105.0000	113.4000	105.0000	113.4000	+13.684%	126	879	-21.605%
2025-11-24	94.3500	100.2500	94.3500	99.7500	+12.230%	12	869	-10.877%
2025-11-21	90.0000	90.0000	84.6500	88.8800	+0.874%	16	865	+0.023%
2025-11-20	95.9900	95.9900	87.7800	88.1100	-1.663%	5	866	+0.897%
2025-11-19	90.6900	90.6900	86.2000	89.6000	-6.423%	8	865	-0.781%
2025-11-18	87.7500	95.7500	87.7500	95.7500	+0.789%	11	864	-7.154%
2025-11-17	100.7000	100.7000	95.0000	95.0000	-6.052%	23	865	-6.421%
2025-11-14	96.1400	103.0700	95.0000	101.1200	-0.168%	21	854	-12.085%
2025-11-13	104.0800	104.0800	98.8000	101.2900	-0.305%	17	841	-12.232%
2025-11-12	111.6300	111.6300	101.5100	101.6000	-8.813%	35	832	-12.500%
2025-11-11	111.5000	111.7000	109.6000	111.4200	-4.072%	20	821	-20.212%
2025-11-10	110.4000	116.6100	110.4000	116.1500	+7.120%	128	823	-23.461%
2025-11-07	104.1500	108.4300	98.4500	108.4300	+1.621%	28	806	-18.012%
2025-11-06	117.9000	117.9000	106.7000	106.7000	-11.964%	44	801	-16.682%
2025-11-05	116.5000	122.7000	114.9000	121.2000	+6.475%	40	777	-26.650%
2025-11-04	117.1200	122.5500	113.5500	113.8300	-5.535%	100	757	-21.901%
2025-11-03	132.5000	132.5000	120.5000	120.5000	-7.535%	38	689	-26.224%
2025-10-31	140.1000	140.1000	127.6500	130.3200	-6.914%	20	689	-31.783%
2025-10-30	132.8100	144.7000	130.3300	140.0000	-28.934%	49	686	-36.500%
2025-10-29	197.0000	197.0000	197.0000	197.0000	0.000%	1	681	-54.873%
2025-10-27	197.0000	197.0000	197.0000	197.0000	+6.792%	1	681	-54.873%
2025-10-23	184.4600	184.4700	184.4600	184.4700	+0.803%	2	681	-51.808%
2025-10-22	187.2500	187.2500	183.0000	183.0000	0.000%	2	681	-51.421%
2025-10-21	182.5000	183.0000	182.2000	183.0000	+0.632%	7	682	-51.421%
2025-10-20	180.7500	181.8500	180.7500	181.8500	+6.971%	2	683	-51.114%
2025-10-17	170.0000	170.0000	170.0000	170.0000	+1.493%	1	683	-47.706%
2025-10-16	176.1600	177.4500	167.5000	167.5000	-2.047%	8	683	-46.925%
2025-10-14	171.0000	171.0000	171.0000	171.0000	-0.852%	2	683	-48.012%
2025-10-13	168.0800	172.4700	168.0800	172.4700	+1.596%	2	681	-48.455%
2025-10-10	169.7600	169.7600	169.7600	169.7600	-5.846%	1	681	-47.632%
2025-10-09	179.5500	180.3000	179.5500	180.3000	+6.134%	3	682	-50.693%
2025-10-07	172.6400	172.6400	169.8800	169.8800	-0.018%	2	682	-47.669%
2025-10-06	158.0600	169.9100	158.0600	169.9100	+0.538%	21	682	-47.678%
2025-10-03	173.0000	175.0000	169.0000	169.0000	-3.180%	10	677	-47.396%
2025-10-02	175.0000	175.0000	174.5500	174.5500	+0.576%	2	671	-49.069%
2025-10-01	172.0000	173.5500	169.5500	173.5500	-5.433%	5	670	-48.776%
2025-09-30	182.0000	183.5200	182.0000	183.5200	-14.042%	6	665	-51.558%
2025-09-23	213.5000	213.5000	213.5000	213.5000	-3.733%	1	660	-58.361%
2025-09-18	221.7800	221.7800	221.7800	221.7800	+1.445%	1	660	-59.915%
2025-09-17	218.6200	218.6200	218.6200	218.6200	+3.828%	1	660	-59.336%
2025-09-15	212.0900	212.2000	210.5600	210.5600	+5.385%	5	660	-57.779%
2025-08-28	199.8000	199.8000	199.8000	199.8000	-1.163%	1	659	-55.506%
2025-08-26	202.1500	202.1500	202.1500	202.1500	+5.793%	1	660	-56.023%
2025-08-21	194.8500	194.8500	191.0800	191.0800	-3.772%	14	660	-53.475%
2025-08-20	198.8700	198.8700	198.5700	198.5700	-3.018%	2	668	-55.230%
2025-08-19	204.7500	204.7500	204.7500	204.7500	-2.801%	1	668	-56.581%
2025-08-18	210.6500	210.6500	210.6500	210.6500	-7.059%	1	668	-57.797%
2025-08-14	226.6500	226.6500	226.6500	226.6500	-1.242%	1	668	-60.777%
2025-08-13	229.5000	229.5000	229.5000	229.5000	+3.846%	14	667	-61.264%
2025-08-07	221.0000	221.0000	221.0000	221.0000	+0.286%	14	671	-59.774%
2025-08-06	213.8000	220.3700	213.8000	220.3700	+0.953%	4	671	-59.659%
2025-08-05	217.4000	218.3500	217.4000	218.2900	-1.627%	772	673	-59.274%
2025-07-31	223.7500	228.0000	221.9000	221.9000	+31.566%	37	1,016	-59.937%
2025-07-29	168.6600	168.6600	168.6600	168.6600	-4.739%	1	1,007	-47.290%
2025-07-21	177.0500	177.0500	177.0500	177.0500	+5.986%	5	1,006	-49.788%
2025-07-18	164.0500	167.0500	164.0500	167.0500	-0.890%	3	1,006	-46.782%
2025-07-17	169.0000	169.2000	168.5500	168.5500	-0.853%	28	1,006	-47.256%
2025-07-16	176.0000	176.0000	170.0000	170.0000	-5.687%	7	1,019	-47.706%
2025-07-15	180.2500	180.2500	180.2500	180.2500	-2.647%	1	1,016	-50.680%
2025-07-11	185.1500	185.1500	185.1500	185.1500	-3.517%	1	1,016	-51.985%
2025-07-10	191.9000	191.9000	191.9000	191.9000	+3.228%	1	1,015	-53.674%
2025-07-07	185.9000	185.9000	185.9000	185.9000	-9.476%	6	1,015	-52.179%
2025-06-30	206.3600	206.3600	205.3600	205.3600	+3.875%	3	1,009	-56.710%
2025-06-27	197.7000	197.7000	197.7000	197.7000	+7.815%	1	1,012	-55.033%
2025-06-24	185.3500	185.3500	182.8000	183.3700	+5.446%	7	1,011	-51.519%
2025-06-23	173.9000	173.9000	173.9000	173.9000	+1.169%	3	1,016	-48.879%
2025-06-13	171.8900	171.8900	171.8900	171.8900	-3.945%	6	1,019	-48.281%
2025-06-10	179.2500	179.2500	178.9500	178.9500	-0.028%	2	1,022	-50.321%
2025-06-06	179.0000	179.0000	179.0000	179.0000	+5.518%	4	1,022	-50.335%
2025-06-05	169.6400	169.6400	169.6400	169.6400	-0.124%	1	1,022	-47.595%
2025-06-04	168.9500	169.8500	168.9500	169.8500	+7.412%	10	1,021	-47.660%
2025-06-03	159.2000	159.2000	158.1300	158.1300	-0.044%	9	1,021	-43.780%
2025-06-02	148.2000	158.2500	148.2000	158.2000	+12.040%	6	1,021	-43.805%
2025-05-30	141.2000	141.2000	141.2000	141.2000	-2.290%	2	1,021	-37.040%
2025-05-28	144.5100	144.5100	144.5100	144.5100	+5.636%	2	1,020	-38.482%
2025-05-27	136.8000	136.8000	136.8000	136.8000	+4.244%	2	1,021	-35.015%
2025-05-23	132.7800	132.8400	131.2300	131.2300	-6.929%	12	1,021	-32.256%
2025-05-22	141.0000	141.0000	141.0000	141.0000	+2.920%	2	1,021	-36.950%
2025-05-21	137.0000	137.0000	137.0000	137.0000	+0.037%	2	1,021	-35.109%
2025-05-20	136.9500	136.9500	136.9500	136.9500	+2.500%	1	1,021	-35.086%
2025-05-16	138.7500	138.7500	133.6100	133.6100	-11.340%	4	1,021	-33.463%
2025-05-14	150.8500	150.8500	150.7000	150.7000	-0.725%	5	1,021	-41.009%
2025-05-13	144.1600	151.8000	144.1600	151.8000	+9.405%	5	1,026	-41.436%
2025-05-12	128.2500	138.7500	126.2000	138.7500	+16.060%	25	1,029	-35.928%
2025-05-08	114.0500	119.5500	114.0500	119.5500	+6.579%	8	1,031	-25.638%
2025-05-05	112.1700	112.1700	112.1700	112.1700	-2.715%	1	1,030	-20.745%
2025-05-02	114.4500	116.1000	114.4500	115.3000	+16.406%	12	1,030	-22.897%
2025-05-01	99.9600	99.9600	99.0500	99.0500	+12.213%	7	1,027	-10.247%
2025-04-29	88.2700	88.2700	88.2700	88.2700	+5.903%	1	1,028	+0.714%
2025-04-28	82.6000	83.3500	82.6000	83.3500	+1.165%	2	1,029	+6.659%
2025-04-25	82.3900	82.3900	82.3900	82.3900	+11.338%	2	1,030	+7.901%
2025-04-24	74.1000	74.1000	74.0000	74.0000	+27.498%	688	1,031	+20.135%
2025-04-22	58.0400	58.0400	58.0400	58.0400	+1.753%	1	570	+53.170%
2025-04-21	59.8900	59.8900	55.9000	57.0400	-10.230%	79	571	+55.856%
2025-04-17	63.5400	63.5400	63.5400	63.5400	-15.223%	3	589	+39.912%
2025-04-15	74.9500	74.9500	74.9500	74.9500	-12.113%	38	589	+18.612%
2025-04-11	85.9000	86.0000	85.2800	85.2800	-13.157%	6	627	+4.245%
2025-04-10	98.2000	98.2000	98.2000	98.2000	-5.038%	2	628	-9.470%
2025-04-09	103.4100	103.4100	103.4100	103.4100	+39.142%	2	630	-14.032%
2025-04-08	88.0000	88.0000	74.3200	74.3200	+3.222%	346	630	+19.618%
2025-04-07	64.8500	72.0000	64.8500	72.0000	-4.000%	5	594	+23.472%
2025-04-04	75.0000	75.0000	75.0000	75.0000	-16.667%	2	595	+18.533%
2025-04-03	87.0900	90.0000	87.0900	90.0000	-18.780%	346	594	-1.222%
2025-04-02	110.8100	110.8100	110.8100	110.8100	+8.255%	1	733	-19.773%
2025-03-31	100.7500	102.3600	98.0000	102.3600	-5.310%	4	733	-13.150%
2025-03-28	120.8000	120.8000	108.1000	108.1000	-9.872%	14	731	-17.761%
2025-03-21	116.0100	119.9400	116.0100	119.9400	+8.054%	6	731	-25.880%
2025-03-19	111.0000	111.0000	111.0000	111.0000	-2.802%	2	732	-19.910%
2025-03-18	111.2300	114.2000	111.2300	114.2000	-8.895%	223	730	-22.154%
2025-03-17	124.0500	125.4500	124.0500	125.3500	-2.829%	3	760	-29.079%
2025-03-14	127.1000	130.1000	127.1000	129.0000	+6.392%	450	761	-31.085%
2025-03-13	120.8500	121.2500	120.8500	121.2500	-13.126%	343	305	-26.680%
2025-03-12	139.5700	139.5700	139.5700	139.5700	+6.129%	2	305	-36.304%
2025-03-11	131.5100	131.5100	131.5100	131.5100	+5.894%	1	307	-32.401%
2025-03-10	132.3800	132.3800	123.1500	124.1900	-11.703%	5	307	-28.416%
2025-03-07	141.6500	142.5000	140.6500	140.6500	-4.644%	10	305	-36.793%
2025-03-06	153.4500	156.3000	147.5000	147.5000	-8.157%	5	307	-39.729%
2025-03-05	160.6000	160.6000	160.6000	160.6000	+6.428%	1	307	-44.645%
2025-03-04	144.8500	150.9000	144.8500	150.9000	-8.545%	4	308	-41.087%
2025-02-28	165.0500	165.0500	165.0000	165.0000	-1.885%	4	305	-46.121%
2025-02-24	168.3100	168.3200	168.1700	168.1700	-12.411%	10	304	-47.137%
2025-02-19	196.4000	197.5000	192.0000	192.0000	-4.206%	15	314	-53.698%
2025-02-18	210.3100	210.3100	200.3400	200.4300	-6.971%	4	318	-55.645%
2025-02-14	215.4500	215.4500	215.4500	215.4500	+3.527%	4	321	-58.738%
2025-02-13	208.1100	208.1100	208.1100	208.1100	+8.031%	2	321	-57.282%
2025-01-31	192.6400	192.6400	192.6400	192.6400	+5.268%	2	321	-53.852%
2025-01-30	197.2000	198.0500	183.0000	183.0000	+1.105%	10	321	-51.421%
2025-01-29	174.2800	181.0000	173.8500	181.0000	-0.116%	5	326	-50.884%
2025-01-28	175.1500	181.2100	175.1500	181.2100	+12.525%	4	325	-50.941%
2025-01-27	144.2300	167.8500	144.2300	161.0400	+5.857%	15	325	-44.796%
2025-01-24	154.9500	155.0000	152.1300	152.1300	+7.285%	18	325	-41.563%
2025-01-23	141.5000	141.8000	141.5000	141.8000	-0.839%	18	333	-37.306%
2025-01-22	139.5000	144.5000	139.5000	143.0000	+3.026%	7	327	-37.832%
2025-01-21	138.8000	138.8000	138.8000	138.8000	+0.835%	5	325	-35.951%
2025-01-17	137.9000	137.9000	137.6500	137.6500	+1.774%	4	325	-35.416%
2025-01-16	135.3500	135.3500	135.2500	135.2500	-2.106%	2	325	-34.270%
2025-01-15	138.1600	138.1600	138.1600	138.1600	-5.911%	1	324	-35.654%
2025-01-10	146.8400	146.8400	146.8400	146.8400	-1.865%	2	324	-39.458%
2025-01-07	149.6300	149.6300	149.6300	149.6300	+2.255%	1	324	-40.587%
2025-01-06	143.0000	146.3300	143.0000	146.3300	+17.932%	2	324	-39.247%
2024-12-31	124.0800	124.0800	124.0800	124.0800	-2.029%	1	322	-28.353%
2024-12-27	126.6500	126.6500	126.6500	126.6500	-5.060%	4	322	-29.807%
2024-12-26	133.4000	133.4000	133.4000	133.4000	+5.463%	2	321	-33.358%
2024-12-20	126.4900	126.4900	126.4900	126.4900	-6.408%	1	319	-29.718%
2024-12-19	136.8500	136.8500	135.1500	135.1500	-6.793%	2	320	-34.221%
2024-12-18	144.9500	145.0000	144.9500	145.0000	-0.515%	7	319	-38.690%
2024-12-17	145.6000	145.7500	145.6000	145.7500	-2.378%	2	315	-39.005%
2024-12-16	146.0000	149.4000	146.0000	149.3000	+3.659%	16	321	-40.455%
2024-12-13	142.7000	144.0300	142.7000	144.0300	-4.584%	22	321	-38.277%
2024-12-12	150.8500	150.9500	150.4000	150.9500	+1.350%	12	320	-41.106%
2024-12-11	149.0400	149.0400	148.9400	148.9400	+2.154%	5	310	-40.312%
2024-12-10	145.4000	145.8000	145.4000	145.8000	+0.621%	5	313	-39.026%
2024-12-06	142.8500	146.5000	140.7500	144.9000	+4.848%	30	308	-38.647%
2024-12-05	138.4500	138.4500	138.2000	138.2000	-1.215%	6	317	-35.673%
2024-12-04	139.9000	139.9000	139.9000	139.9000	+3.103%	5	313	-36.455%
2024-12-03	128.7500	135.6900	128.6000	135.6900	+20.721%	210	308	-34.483%
2024-11-29	112.5500	112.5500	112.4000	112.4000	+0.528%	4	193	-20.907%
2024-11-25	111.8100	111.8100	111.8100	111.8100	-8.577%	5	192	-20.490%
2024-11-12	122.3000	122.3000	122.3000	122.3000	-0.163%	18	187	-27.310%
2024-11-08	122.5000	122.5000	122.5000	122.5000	-2.390%	2	187	-27.429%
2024-11-07	117.3700	125.5000	117.3700	125.5000	+16.204%	2	186	-29.163%
2024-11-06	109.0000	111.0000	108.0000	108.0000	-2.448%	3	187	-17.685%
2024-11-04	110.7100	110.7100	110.7100	110.7100	-3.939%	1	185	-19.700%
2024-11-01	115.2500	115.2500	115.2500	115.2500	-3.958%	2	184	-22.863%
2024-10-31	120.0000	120.0000	120.0000	120.0000	-8.953%	1	183	-25.917%
2024-10-30	132.7000	133.7300	131.7300	131.8000	+8.433%	21	182	-32.549%
2024-10-25	121.5500	121.5500	121.5500	121.5500	-1.018%	20	167	-26.861%
2024-10-18	122.8000	122.8000	122.8000	122.8000	-3.406%	2	157	-27.606%
2024-10-03	127.1300	127.1300	127.1300	127.1300	+2.236%	6	157	-30.072%
2024-10-01	124.3500	124.3500	124.3500	124.3500	+6.400%	6	157	-28.508%
2024-09-30	116.8700	116.8700	116.8700	116.8700	+3.452%	1	151	-23.933%
2024-09-24	111.7600	113.0700	111.7600	112.9700	-0.053%	12	150	-21.307%
2024-09-19	112.2000	113.0300	112.2000	113.0300	+11.966%	12	150	-21.348%
2024-09-18	100.9500	100.9500	100.9500	100.9500	+19.680%	1	160	-11.937%
2024-09-10	82.4500	84.6000	82.4500	84.3500	-13.140%	13	161	+5.394%
2024-08-29	97.1100	97.1100	97.1100	97.1100	-5.892%	1	151	-8.454%