Dark

META20261218C650
META Dec 18 2026 650.00 Call (META261218C00650000)
option OPRA

EOD

Sep 17, 2026

76.72+6.260%(+4.52)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	69.0000	76.7200	69.0000	76.7200	+6.260%	69	5,548	0.000%
2026-09-16	77.9000	78.6200	70.5000	72.2000	+1.862%	122	5,557	+6.260%
2026-09-15	63.0000	75.0000	63.0000	70.8800	+2.725%	60	5,617	+8.239%
2026-09-14	63.2000	69.0000	60.0000	69.0000	+19.750%	401	5,646	+11.188%
2026-09-11	62.2000	65.8500	57.5000	57.6200	+1.390%	147	5,900	+33.148%
2026-09-10	63.3500	68.0000	56.8300	56.8300	-9.650%	228	5,895	+34.999%
2026-09-09	60.1000	66.6000	55.9500	62.9000	+46.279%	1,125	5,853	+21.971%
2026-09-08	42.1500	46.4000	40.6500	43.0000	+1.058%	113	5,754	+78.419%
2026-09-04	39.9000	42.5500	36.7000	42.5500	+9.103%	115	5,778	+80.306%
2026-09-03	37.1700	44.0000	37.1700	39.0000	+20.000%	232	5,778	+96.718%
2026-09-02	26.5500	35.2400	26.5500	32.5000	+18.570%	141	5,753	+136.062%
2026-09-01	20.7500	29.0000	20.7500	27.4100	+9.596%	87	5,736	+179.898%
2026-08-31	27.3000	27.3000	24.0300	25.0100	-8.051%	60	5,758	+206.757%
2026-08-28	27.5000	31.7500	26.5000	27.2000	+4.817%	120	5,759	+182.059%
2026-08-27	28.0500	31.6700	24.8500	25.9500	-8.947%	73	5,796	+195.645%
2026-08-26	34.0000	35.0000	25.3800	28.5000	+6.343%	303	5,764	+169.193%
2026-08-25	25.0500	27.0000	24.5000	26.8000	+9.477%	109	5,787	+186.269%
2026-08-24	21.5000	24.4800	21.0000	24.4800	+13.808%	112	5,776	+213.399%
2026-08-21	20.8500	22.4700	20.8000	21.5100	+0.986%	56	5,784	+256.671%
2026-08-20	20.5200	21.5000	19.4000	21.3000	+1.429%	138	5,774	+260.188%
2026-08-19	19.5500	22.7000	18.9200	21.0000	+3.960%	317	5,764	+265.333%
2026-08-18	24.0000	24.0000	20.2000	20.2000	-25.185%	272	5,714	+279.802%
2026-08-17	30.0000	31.0700	25.6100	27.0000	-21.053%	299	5,625	+184.148%
2026-08-14	39.6000	40.2200	34.2000	34.2000	-10.424%	50	5,650	+124.327%
2026-08-13	33.3400	38.1800	33.3400	38.1800	+19.350%	72	5,655	+100.943%
2026-08-12	39.3900	39.3900	31.1500	31.9900	-19.623%	188	5,661	+139.825%
2026-08-11	38.9600	46.1000	38.3500	39.8000	+5.879%	2,107	5,615	+92.764%
2026-08-10	43.0000	45.0000	37.5900	37.5900	-4.351%	210	5,618	+104.097%
2026-08-07	39.5000	41.8500	38.0000	39.3000	-0.127%	65	5,706	+95.216%
2026-08-06	41.3000	41.3000	39.2700	39.3500	-1.551%	26	5,698	+94.968%
2026-08-05	42.4600	44.3500	35.5000	39.9700	-2.512%	69	5,695	+91.944%
2026-08-04	37.5000	41.0000	36.9300	41.0000	0.000%	67	5,694	+87.122%
2026-08-03	29.2700	43.5000	29.2700	41.0000	+46.429%	998	5,683	+87.122%
2026-07-31	22.5000	28.0000	22.5000	28.0000	+29.092%	2,360	6,257	+174.000%
2026-07-30	19.9500	23.0800	19.5200	21.6900	-48.868%	751	4,248	+253.711%
2026-07-29	45.1000	47.1500	41.6700	42.4200	-8.872%	215	4,036	+80.858%
2026-07-28	46.6500	46.6500	43.3100	46.5500	+0.605%	85	4,020	+64.812%
2026-07-27	51.8900	53.6400	46.2700	46.2700	-5.591%	98	3,963	+65.809%
2026-07-24	54.0000	54.9000	49.0100	49.0100	-13.624%	53	3,914	+56.539%
2026-07-23	58.3500	60.1000	53.3000	56.7400	-14.186%	112	3,927	+35.213%
2026-07-22	75.0000	75.0000	66.1200	66.1200	-14.130%	65	3,887	+16.031%
2026-07-21	79.5000	80.4100	77.0000	77.0000	-5.463%	1,047	3,887	-0.364%
2026-07-20	76.0000	83.2500	75.2000	81.4500	-0.061%	112	4,086	-5.807%
2026-07-17	82.5000	84.6300	70.5700	81.5000	-14.749%	136	3,987	-5.865%
2026-07-16	96.1000	102.9400	95.6000	95.6000	-4.828%	14	3,965	-19.749%
2026-07-15	90.5400	107.5000	88.5500	100.4500	+12.423%	117	3,969	-23.624%
2026-07-14	86.5800	92.7000	85.5400	89.3500	-2.828%	157	4,052	-14.135%
2026-07-13	96.8100	102.1000	86.3900	91.9500	-6.030%	62	4,043	-16.563%
2026-07-10	88.2500	100.8500	88.2500	97.8500	+36.853%	291	4,045	-21.594%
2026-07-09	43.5000	71.9000	43.5000	71.5000	+36.320%	281	4,194	+7.301%
2026-07-08	52.3900	54.0000	51.7500	52.4500	-12.583%	24	4,256	+46.273%
2026-07-07	54.2200	63.7000	52.3600	60.0000	+17.647%	311	4,252	+27.867%
2026-07-06	48.0000	52.2500	42.6300	51.0000	+16.094%	552	4,251	+50.431%
2026-07-02	55.0300	55.0300	43.5700	43.9300	-26.538%	453	4,478	+74.641%
2026-07-01	49.8500	65.5800	48.5000	59.8000	+70.857%	1,057	4,478	+28.294%
2026-06-30	32.0000	35.0000	31.4100	35.0000	-3.368%	46	4,076	+119.200%
2026-06-29	35.9500	36.5000	34.5500	36.2200	+16.952%	71	4,076	+111.817%
2026-06-26	28.3000	32.8000	28.3000	30.9700	+6.426%	116	4,111	+147.724%
2026-06-25	31.9800	32.9500	28.4000	29.1000	-13.701%	104	4,110	+163.643%
2026-06-24	34.5000	36.9500	33.2800	33.7200	-2.824%	51	4,069	+127.521%
2026-06-23	36.5700	38.4000	34.7000	34.7000	-4.670%	57	4,053	+121.095%
2026-06-22	39.6800	40.9500	35.1800	36.4000	-13.928%	157	4,047	+110.769%
2026-06-18	40.3500	42.6000	37.5000	42.2900	+8.631%	86	3,813	+81.414%
2026-06-17	46.0000	47.0000	38.9000	38.9300	-24.671%	170	3,813	+97.072%
2026-06-16	51.3500	53.2500	47.9500	51.6800	+8.800%	115	3,813	+48.452%
2026-06-15	46.5200	52.0700	46.5200	47.5000	+26.129%	79	3,792	+61.516%
2026-06-12	40.4200	41.1300	37.6600	37.6600	-6.897%	79	3,796	+103.717%
2026-06-11	37.8000	40.4500	35.3500	40.4500	+0.622%	127	3,782	+89.666%
2026-06-10	46.2000	47.4500	40.2000	40.2000	-13.081%	342	3,665	+90.846%
2026-06-09	49.2500	51.5800	45.5000	46.2500	-1.112%	218	3,806	+65.881%
2026-06-08	50.6000	50.6000	45.2400	46.7700	-8.830%	140	3,699	+64.037%
2026-06-05	64.3000	64.3000	45.9600	51.3000	-21.799%	437	3,600	+49.552%
2026-06-04	71.4500	74.3400	64.5400	65.6000	+1.157%	158	3,436	+16.951%
2026-06-03	57.7500	66.3500	57.7500	64.8500	+20.093%	152	3,452	+18.304%
2026-06-02	57.3000	59.2500	53.0000	54.0000	-4.594%	153	3,440	+42.074%
2026-06-01	67.0000	67.0000	56.5000	56.6000	-17.864%	240	3,425	+35.548%
2026-05-29	68.9300	68.9300	63.7600	68.9100	-0.130%	43	3,337	+11.334%
2026-05-28	73.5000	74.4500	68.0500	69.0000	-5.673%	34	3,321	+11.188%
2026-05-27	57.2500	73.1600	55.7500	73.1500	+27.107%	310	3,315	+4.880%
2026-05-26	56.4500	57.5500	55.0000	57.5500	+1.949%	386	3,334	+33.310%
2026-05-22	58.0000	58.0000	55.5000	56.4500	+1.074%	85	3,334	+35.908%
2026-05-21	53.0000	55.8500	50.5000	55.8500	+3.810%	20	3,345	+37.368%
2026-05-20	53.1600	54.6500	53.1500	53.8000	-3.411%	10	3,345	+42.602%
2026-05-19	57.4500	58.0500	54.3300	55.7000	-5.417%	10	3,348	+37.738%
2026-05-18	57.7000	59.7900	57.0000	58.8900	-7.624%	12	3,348	+30.277%
2026-05-15	60.8200	64.0000	59.5000	63.7500	+0.331%	14	3,348	+20.345%
2026-05-14	63.5500	66.8000	62.7500	63.5400	+1.307%	26	3,346	+20.743%
2026-05-13	53.1800	63.4000	52.9600	62.7200	+18.340%	93	3,400	+22.321%
2026-05-12	50.9000	55.0000	50.8500	53.0000	-0.656%	13	3,400	+44.755%
2026-05-11	55.4500	55.6000	52.8500	53.3500	-9.392%	63	3,400	+43.805%
2026-05-08	61.0800	62.2000	58.0000	58.8800	-6.242%	59	3,379	+30.299%
2026-05-07	62.4600	67.2000	62.4000	62.8000	+2.614%	42	3,390	+22.166%
2026-05-06	53.7500	65.0000	53.7000	61.2000	+7.368%	25	3,400	+25.359%
2026-05-05	59.2000	59.2000	54.5000	57.0000	-7.030%	38	3,407	+34.596%
2026-05-04	60.0000	62.1500	58.5800	61.3100	-1.193%	19	3,422	+25.135%
2026-05-01	66.0000	66.0000	60.5800	62.0500	-3.047%	560	3,111	+23.642%
2026-04-30	66.5500	67.0000	57.0800	64.0000	-36.896%	206	3,111	+19.875%
2026-04-29	100.0500	101.4200	99.1400	101.4200	+0.118%	23	3,048	-24.354%
2026-04-28	98.6000	101.3000	98.6000	101.3000	-4.927%	44	3,047	-24.265%
2026-04-27	103.5500	106.7200	103.5500	106.5500	+1.129%	6	3,084	-27.996%
2026-04-24	91.3600	107.9300	91.1100	105.3600	+12.133%	26	3,087	-27.183%
2026-04-23	95.4100	95.4100	90.0500	93.9600	-10.344%	5	3,079	-18.348%
2026-04-22	103.2000	105.6100	103.0800	104.8000	+1.748%	13	3,080	-26.794%
2026-04-21	100.0000	103.0000	100.0000	103.0000	+1.229%	3	3,087	-25.515%
2026-04-20	107.2000	107.2500	100.9100	101.7500	-7.618%	43	3,087	-24.600%
2026-04-17	112.1100	112.9000	108.7600	110.1400	+4.240%	43	3,080	-30.343%
2026-04-16	103.9700	106.1000	101.5000	105.6600	+2.314%	21	3,081	-27.390%
2026-04-15	102.7500	108.0000	102.7500	103.2700	+6.464%	15	3,080	-25.709%
2026-04-14	88.5600	100.1000	88.5600	97.0000	+23.050%	71	3,086	-20.907%
2026-04-13	75.5500	78.8300	75.0500	78.8300	+1.259%	41	3,133	-2.677%
2026-04-10	84.0000	84.0000	75.4000	77.8500	-2.198%	25	3,133	-1.452%
2026-04-09	78.0500	85.0000	78.0500	79.6000	+12.908%	36	3,133	-3.618%
2026-04-08	65.0000	79.2500	57.9500	70.5000	+41.000%	146	3,144	+8.823%
2026-04-07	48.1500	50.0000	47.8500	50.0000	-3.809%	40	3,127	+53.440%
2026-04-06	53.0000	53.5000	51.9800	51.9800	-0.077%	14	3,102	+47.595%
2026-04-02	47.7900	52.3500	46.7500	52.0200	-4.199%	49	3,083	+47.482%
2026-04-01	56.0000	60.1400	53.6100	54.3000	+6.387%	78	3,083	+41.289%
2026-03-31	45.1500	52.0500	44.0000	51.0400	+35.026%	67	3,069	+50.313%
2026-03-30	37.1300	38.8300	36.0000	37.8000	+7.539%	11	3,070	+102.963%
2026-03-27	40.5000	40.5000	33.5500	35.1500	-16.310%	950	3,065	+118.265%
2026-03-26	55.0000	56.0000	42.0000	42.0000	-34.833%	157	1,819	+82.667%
2026-03-25	62.5800	64.4500	62.3500	64.4500	+6.441%	35	1,819	+19.038%
2026-03-24	63.5000	63.5500	60.5500	60.5500	-9.896%	22	1,839	+26.705%
2026-03-23	65.5900	67.8500	65.2200	67.2000	+8.039%	8	1,843	+14.167%
2026-03-20	66.5000	66.5000	59.9000	62.2000	-8.529%	35	1,845	+23.344%
2026-03-19	70.4000	71.4000	66.6000	68.0000	-6.465%	41	1,843	+12.824%
2026-03-18	75.0500	75.0500	72.5000	72.7000	-3.453%	63	1,827	+5.530%
2026-03-17	80.7000	80.8800	74.8700	75.3000	-5.521%	682	1,823	+1.886%
2026-03-16	84.5000	84.5000	79.2000	79.7000	+7.412%	36	1,330	-3.739%
2026-03-13	80.0500	80.5000	72.6800	74.2000	-16.044%	46	1,327	+3.396%
2026-03-12	92.0000	92.0000	88.3800	88.3800	-8.033%	5	1,304	-13.193%
2026-03-11	94.1500	96.1000	94.0000	96.1000	+0.397%	6	1,304	-20.166%
2026-03-10	98.7000	98.9000	95.2000	95.7200	+3.515%	24	1,304	-19.850%
2026-03-09	85.6700	92.4700	83.4800	92.4700	-0.086%	18	1,300	-17.033%
2026-03-06	90.9900	93.5800	90.0000	92.5500	-7.450%	12	1,330	-17.104%
2026-03-05	106.7900	106.7900	96.7600	100.0000	-5.660%	12	1,327	-23.280%
2026-03-04	103.2100	107.5200	103.2100	106.0000	+6.287%	7	1,331	-27.623%
2026-03-03	95.1400	99.7300	91.4700	99.7300	+1.703%	9	1,328	-23.072%
2026-03-02	93.0500	100.0000	93.0500	98.0600	+9.970%	9	1,327	-21.762%
2026-02-27	90.6500	92.4500	89.1700	89.1700	-10.580%	11	1,328	-13.962%
2026-02-26	95.0100	99.7200	95.0100	99.7200	+4.092%	26	1,326	-23.065%
2026-02-25	93.0000	96.0000	93.0000	95.8000	+7.435%	71	1,312	-19.916%
2026-02-24	84.3800	90.3000	83.7800	89.1700	+2.201%	121	1,312	-13.962%
2026-02-23	97.7700	97.7700	87.2500	87.2500	-11.869%	10	1,220	-12.069%
2026-02-20	97.2000	104.3000	97.0000	99.0000	+5.882%	14	1,217	-22.505%
2026-02-19	91.0000	94.0000	91.0000	93.5000	+5.293%	5	1,224	-17.947%
2026-02-18	87.1000	90.7500	87.1000	88.8000	-0.693%	6	1,222	-13.604%
2026-02-17	91.0000	91.0000	86.6700	89.4200	-2.177%	17	1,223	-14.203%
2026-02-13	94.9500	97.7000	91.3500	91.4100	-5.705%	19	1,211	-16.070%
2026-02-12	107.5700	107.5700	96.4300	96.9400	-11.486%	14	1,211	-20.858%
2026-02-11	105.0000	109.5200	105.0000	109.5200	-0.436%	11	1,207	-29.949%
2026-02-10	110.0000	110.0000	110.0000	110.0000	-6.701%	2	1,205	-30.255%
2026-02-09	109.1200	117.9000	109.1200	117.9000	+11.532%	24	1,203	-34.928%
2026-02-06	103.1000	105.7500	97.1000	105.7100	-7.515%	32	1,205	-27.424%
2026-02-05	108.0000	116.6000	103.1900	114.3000	+4.978%	17	1,195	-32.878%
2026-02-04	114.3000	114.3000	108.8800	108.8800	-9.942%	16	1,200	-29.537%
2026-02-03	133.6700	133.6700	120.4200	120.9000	-10.444%	26	1,191	-36.543%
2026-02-02	135.0000	137.0000	132.0000	135.0000	-4.418%	30	1,197	-43.170%
2026-01-30	146.8200	147.0000	140.4600	141.2400	-11.337%	16	1,199	-45.681%
2026-01-29	147.8000	160.3000	142.1000	159.3000	+40.266%	165	1,208	-51.839%
2026-01-28	116.5000	116.7300	113.4300	113.5700	-2.557%	25	1,314	-32.447%
2026-01-27	115.6200	117.0000	112.2500	116.5500	-0.910%	76	1,319	-34.174%
2026-01-26	115.0000	118.9900	113.1800	117.6200	+8.907%	42	1,375	-34.773%
2026-01-23	103.3500	112.9700	103.3500	108.0000	+6.772%	33	1,376	-28.963%
2026-01-22	86.5000	101.1500	86.5000	101.1500	+27.217%	72	1,389	-24.152%
2026-01-21	73.5000	81.1500	73.5000	79.5100	+7.883%	56	1,365	-3.509%
2026-01-20	75.8500	77.2300	73.7000	73.7000	-9.626%	17	1,342	+4.098%
2026-01-16	86.0300	86.0300	81.5500	81.5500	-2.743%	33	1,341	-5.923%
2026-01-15	79.3000	83.8500	79.3000	83.8500	+4.812%	14	1,341	-8.503%
2026-01-14	86.6000	86.6000	80.0000	80.0000	-9.143%	27	1,339	-4.100%
2026-01-13	93.1500	93.1500	85.8000	88.0500	-7.801%	67	1,338	-12.868%
2026-01-12	100.1800	100.4000	95.5000	95.5000	-5.865%	30	1,332	-19.665%
2026-01-09	98.1100	102.8500	97.8500	101.4500	+3.679%	21	1,326	-24.377%
2026-01-08	98.6000	98.6000	93.4300	97.8500	-2.656%	80	1,343	-21.594%
2026-01-07	105.7200	105.7200	99.0000	100.5200	-6.100%	75	1,316	-23.677%
2026-01-06	104.0000	107.5700	101.9500	107.0500	-1.789%	24	1,263	-28.333%
2026-01-05	103.9900	109.0000	103.9900	109.0000	+6.549%	4	1,282	-29.615%
2026-01-02	106.9500	108.8000	98.8000	102.3000	-7.253%	46	1,282	-25.005%
2025-12-31	109.3000	110.3000	109.1000	110.3000	-1.606%	5	1,267	-30.444%
2025-12-30	111.8800	115.8100	111.4000	112.1000	+4.347%	32	1,267	-31.561%
2025-12-29	108.3800	108.3800	105.9900	107.4300	-2.034%	12	1,264	-28.586%
2025-12-26	114.0000	114.0000	109.6600	109.6600	-4.059%	5	1,270	-30.038%
2025-12-24	114.0500	114.3000	114.0500	114.3000	+0.900%	3	1,268	-32.878%
2025-12-23	112.7500	113.2800	112.7500	113.2800	+1.825%	2	1,268	-32.274%
2025-12-22	118.5000	120.0000	109.6500	111.2500	-1.111%	15	1,270	-31.038%
2025-12-19	115.7500	117.6000	112.5000	112.5000	-2.555%	28	1,281	-31.804%
2025-12-18	112.7500	119.2300	112.7500	115.4500	+4.955%	21	1,273	-33.547%
2025-12-17	111.0000	114.1700	109.0000	110.0000	-3.955%	22	1,283	-30.255%
2025-12-16	106.7500	114.5300	106.6900	114.5300	+5.296%	50	1,301	-33.013%
2025-12-15	105.0000	109.1000	101.8000	108.7700	+3.590%	39	1,298	-29.466%
2025-12-12	107.0000	107.0000	102.0000	105.0000	-4.727%	71	1,305	-26.933%
2025-12-11	105.8700	112.2000	105.0000	110.2100	+0.648%	32	1,329	-30.387%
2025-12-10	112.8000	112.8000	106.9000	109.5000	-3.821%	30	1,312	-29.936%
2025-12-09	114.9800	114.9800	113.6800	113.8500	-8.185%	18	1,300	-32.613%
2025-12-08	125.8400	125.8400	123.3600	124.0000	-1.673%	6	1,292	-38.129%
2025-12-05	120.7400	127.0000	120.7400	126.1100	+5.770%	23	1,290	-39.164%
2025-12-04	128.3500	128.3500	119.1600	119.2300	+13.250%	118	1,302	-35.654%
2025-12-03	110.7000	110.7000	105.2800	105.2800	-4.439%	38	1,379	-27.128%
2025-12-02	107.2500	110.1700	106.1500	110.1700	+2.589%	93	1,370	-30.362%
2025-12-01	106.4000	109.1700	105.6500	107.3900	-1.891%	26	1,308	-28.559%
2025-11-28	104.4500	109.8500	104.4500	109.4600	+6.097%	18	1,300	-29.910%
2025-11-26	105.0000	105.1900	102.4200	103.1700	-1.743%	41	1,296	-25.637%
2025-11-25	96.6500	105.0000	96.4300	105.0000	+14.130%	108	1,296	-26.933%
2025-11-24	82.5500	92.0000	82.5500	92.0000	+13.932%	55	1,346	-16.609%
2025-11-21	81.3000	83.0000	77.0000	80.7500	+0.311%	46	1,333	-4.991%
2025-11-20	86.0000	89.0700	79.6000	80.5000	-0.087%	49	1,320	-4.696%
2025-11-19	82.8100	83.8500	79.0400	80.5700	-8.526%	63	1,319	-4.778%
2025-11-18	83.6000	88.0800	80.0500	88.0800	+3.271%	61	1,304	-12.897%
2025-11-17	91.0000	91.5500	85.0000	85.2900	-7.293%	56	1,310	-10.048%
2025-11-14	89.7500	94.8000	89.7500	92.0000	-0.851%	30	1,312	-16.609%
2025-11-13	96.3300	97.1500	90.0000	92.7900	+0.640%	82	1,297	-17.319%
2025-11-12	101.9500	101.9500	92.0300	92.2000	-10.224%	247	1,261	-16.790%
2025-11-11	102.6400	102.7000	100.6500	102.7000	-3.387%	70	1,166	-25.297%
2025-11-10	104.5500	107.5500	103.0000	106.3000	+7.233%	46	1,160	-27.827%
2025-11-07	92.6200	99.2600	90.6500	99.1300	+0.742%	77	1,134	-22.607%
2025-11-06	107.5000	107.5000	98.4000	98.4000	-10.194%	54	1,130	-22.033%
2025-11-05	106.7000	113.6700	104.9000	109.5700	+4.721%	138	1,119	-29.981%
2025-11-04	108.3500	113.7500	104.6300	104.6300	-6.747%	154	1,037	-26.675%
2025-11-03	122.7500	125.5000	112.2000	112.2000	-5.714%	209	809	-31.622%
2025-10-31	127.0000	128.0000	117.3500	119.0000	-7.752%	236	809	-35.529%
2025-10-30	123.4500	137.0400	119.0000	129.0000	-29.910%	301	718	-40.527%
2025-10-29	190.0000	190.0000	183.0500	184.0500	-1.709%	7	594	-58.316%
2025-10-28	183.5000	187.2500	183.5000	187.2500	+2.155%	2	593	-59.028%
2025-10-27	183.3000	183.3000	183.3000	183.3000	+6.156%	1	594	-58.145%
2025-10-24	172.6700	172.6700	172.6700	172.6700	-2.092%	1	594	-55.568%
2025-10-23	176.3600	176.3600	176.3600	176.3600	+1.813%	1	594	-56.498%
2025-10-22	173.2300	173.2300	173.2200	173.2200	+1.298%	2	594	-55.710%
2025-10-21	171.6400	171.6400	171.0000	171.0000	+0.630%	8	592	-55.135%
2025-10-20	165.3500	170.5400	165.3500	169.9300	+5.122%	7	591	-54.852%
2025-10-17	159.0700	161.6500	159.0700	161.6500	+2.720%	2	596	-52.539%
2025-10-16	164.1000	164.1000	157.3700	157.3700	-2.948%	3	597	-51.249%
2025-10-15	163.5500	165.9000	160.1000	162.1500	+0.783%	6	595	-52.686%
2025-10-14	160.8900	160.8900	160.8900	160.8900	+0.212%	1	596	-52.315%
2025-10-13	159.5500	162.1100	157.3000	160.5500	+2.917%	10	595	-52.214%
2025-10-10	170.7200	170.7200	156.0000	156.0000	-9.197%	25	592	-50.821%
2025-10-09	163.5300	172.0000	158.0000	171.8000	+5.528%	7	588	-55.343%
2025-10-08	156.5000	162.8000	156.2700	162.8000	+2.713%	10	592	-52.875%
2025-10-07	158.7500	160.4000	156.3000	158.5000	-0.845%	6	597	-51.596%
2025-10-06	153.3000	163.4000	147.5000	159.8500	+0.756%	17	597	-52.005%
2025-10-03	161.5000	163.8500	158.6500	158.6500	-5.351%	44	591	-51.642%
2025-10-02	165.0000	167.6200	162.5000	167.6200	+3.854%	11	568	-54.230%
2025-10-01	162.7500	163.6500	157.8000	161.4000	-5.559%	16	562	-52.466%
2025-09-30	170.0200	171.0000	170.0200	170.9000	-17.039%	6	552	-55.108%
2025-09-22	209.0000	209.0000	206.0000	206.0000	-0.411%	4	546	-62.757%
2025-09-19	206.8500	206.8500	206.8500	206.8500	+0.461%	1	545	-62.910%
2025-09-17	202.0000	205.9000	201.7500	205.9000	+5.131%	10	544	-62.739%
2025-09-15	195.8500	195.8500	195.8500	195.8500	+5.751%	1	541	-60.827%
2025-09-12	185.2000	185.2000	185.2000	185.2000	+6.339%	20	540	-58.575%
2025-09-03	174.1600	174.1600	174.1600	174.1600	-4.234%	1	560	-55.949%
2025-08-21	181.5000	181.8600	181.5000	181.8600	-12.399%	30	560	-57.814%
2025-08-04	207.6000	207.6000	207.6000	207.6000	+0.338%	1	560	-63.044%
2025-07-31	205.0000	211.7900	205.0000	206.9000	+39.505%	13	559	-62.919%
2025-07-30	153.5200	153.5200	148.3100	148.3100	-10.050%	6	561	-48.271%
2025-07-24	164.7500	165.0000	164.7500	164.8800	+2.729%	4	557	-53.469%
2025-07-23	160.5000	160.5000	160.5000	160.5000	-3.109%	3	556	-52.199%
2025-07-21	166.5200	166.5200	163.5000	165.6500	+6.500%	5	559	-53.685%
2025-07-18	152.6300	155.5400	152.6300	155.5400	-1.194%	3	562	-50.675%
2025-07-17	157.4200	157.4200	157.4200	157.4200	-1.162%	1	563	-51.264%
2025-07-16	162.0500	162.4700	159.2700	159.2700	-13.520%	6	562	-51.830%
2025-07-09	184.1700	184.1700	184.1700	184.1700	+3.073%	1	563	-58.343%
2025-07-07	178.6800	178.6800	178.6800	178.6800	-0.218%	1	563	-57.063%
2025-07-01	177.2000	179.0700	177.2000	179.0700	-3.205%	4	564	-57.156%
2025-06-27	187.0000	187.0000	185.0000	185.0000	+2.607%	3	563	-58.530%
2025-06-26	172.5000	180.3000	172.5000	180.3000	+3.294%	7	561	-57.449%
2025-06-25	174.8000	174.8000	174.5500	174.5500	+4.383%	2	566	-56.047%
2025-06-24	167.2200	167.2200	167.2200	167.2200	+2.275%	1	566	-54.120%
2025-06-23	153.1300	163.5000	153.1300	163.5000	+3.744%	4	567	-53.076%
2025-06-20	157.6000	157.6000	157.6000	157.6000	-5.967%	2	566	-51.320%
2025-06-18	167.9500	167.9500	166.9000	167.6000	-0.446%	5	565	-54.224%
2025-06-17	168.7700	168.7700	167.8200	168.3500	+5.947%	3	565	-54.428%
2025-06-13	162.3200	162.3200	158.9000	158.9000	-2.665%	4	564	-51.718%
2025-06-12	163.2500	163.2500	163.2500	163.2500	-3.897%	3	566	-53.005%
2025-06-11	169.8700	169.8700	169.8700	169.8700	-0.018%	1	569	-54.836%
2025-06-09	169.9000	169.9000	169.9000	169.9000	-0.147%	10	570	-54.844%
2025-06-06	167.9000	170.1500	167.9000	170.1500	+4.451%	22	560	-54.910%
2025-06-05	162.9000	162.9000	162.9000	162.9000	+10.478%	3	558	-52.904%
2025-06-03	146.8500	149.5000	145.9500	147.4500	-1.720%	26	555	-47.969%
2025-06-02	137.0000	150.0300	137.0000	150.0300	+15.372%	11	550	-48.864%
2025-05-30	130.0400	130.0400	130.0400	130.0400	-1.656%	2	551	-41.003%
2025-05-29	132.8000	132.8000	132.2300	132.2300	+0.174%	43	550	-41.980%
2025-05-28	132.8100	133.2300	132.0000	132.0000	+3.937%	4	549	-41.879%
2025-05-27	127.0000	127.0000	127.0000	127.0000	+2.419%	1	547	-39.591%
2025-05-23	123.4400	124.0000	123.4400	124.0000	-4.513%	10	544	-38.129%
2025-05-22	129.9000	129.9000	129.8600	129.8600	+1.350%	2	544	-40.921%
2025-05-20	127.2100	128.1300	127.2100	128.1300	+0.141%	2	544	-40.123%
2025-05-19	121.7600	129.9000	121.7600	127.9500	+2.903%	4	542	-40.039%
2025-05-16	124.3400	124.3400	124.3400	124.3400	-6.024%	2	543	-38.298%
2025-05-15	135.1300	140.8100	132.3100	132.3100	-6.725%	8	543	-42.015%
2025-05-14	142.5600	142.5600	141.6700	141.8500	-0.435%	3	542	-45.915%
2025-05-13	135.3800	142.4700	135.3800	142.4700	+11.470%	14	543	-46.150%
2025-05-12	117.1500	127.8100	117.1500	127.8100	+14.453%	13	540	-39.973%
2025-05-08	106.0000	111.6700	106.0000	111.6700	+11.648%	5	540	-31.298%
2025-05-07	98.8500	100.0200	98.8500	100.0200	+1.102%	2	539	-23.295%
2025-05-06	100.1500	100.1500	98.9300	98.9300	-7.972%	3	540	-22.450%
2025-05-05	100.0000	107.5000	100.0000	107.5000	+2.822%	4	539	-28.633%
2025-05-02	100.0000	106.9000	100.0000	104.5500	+13.827%	60	539	-26.619%
2025-05-01	92.0000	92.8100	91.8500	91.8500	+24.796%	9	555	-16.473%
2025-04-30	72.3600	73.6000	72.3600	73.6000	-8.515%	4	557	+4.239%
2025-04-29	80.4500	80.4500	80.4500	80.4500	+7.267%	1	561	-4.636%
2025-04-28	75.0000	75.0000	75.0000	75.0000	+0.671%	3	561	+2.293%
2025-04-25	74.5000	74.5000	74.5000	74.5000	+14.969%	2	561	+2.980%
2025-04-23	70.5300	70.5300	64.8000	64.8000	+9.459%	40	560	+18.395%
2025-04-22	59.2000	59.2000	59.2000	59.2000	+14.929%	1	570	+29.595%
2025-04-21	54.4000	54.4000	51.5100	51.5100	-11.949%	45	570	+48.942%
2025-04-17	57.7500	58.5000	57.7500	58.5000	-0.612%	2	566	+31.145%
2025-04-16	61.4900	61.4900	57.5000	58.8600	-10.069%	46	566	+30.343%
2025-04-15	65.4500	65.4500	65.4500	65.4500	-16.847%	1	537	+17.219%
2025-04-11	77.6000	78.8500	77.6000	78.7100	-23.679%	18	537	-2.528%
2025-04-09	101.5100	103.1300	101.5100	103.1300	+44.036%	2	537	-25.608%
2025-04-08	71.7000	71.7000	71.6000	71.6000	+3.889%	3	537	+7.151%
2025-04-07	60.0700	68.9200	60.0700	68.9200	+0.834%	6	538	+11.317%
2025-04-04	70.1400	71.2800	68.3500	68.3500	-15.752%	58	540	+12.246%
2025-04-03	82.2500	82.2500	81.0000	81.1300	-22.697%	9	535	-5.436%
2025-04-02	104.9500	104.9500	104.9500	104.9500	+4.324%	1	539	-26.899%
2025-04-01	100.6000	100.6000	100.6000	100.6000	+1.055%	3	540	-23.738%
2025-03-31	90.2500	99.5500	90.2500	99.5500	-1.338%	4	543	-22.933%
2025-03-28	100.9000	100.9000	100.9000	100.9000	-14.448%	6	543	-23.964%
2025-03-27	116.1900	119.6500	116.1900	117.9400	-2.682%	22	546	-34.950%
2025-03-26	124.2000	124.2000	121.1900	121.1900	-5.777%	22	541	-36.694%
2025-03-25	129.4500	134.1100	128.6200	128.6200	+2.715%	15	561	-40.351%
2025-03-24	126.9000	126.9000	125.2200	125.2200	+12.054%	35	562	-38.732%
2025-03-21	108.9700	111.7500	108.9700	111.7500	+3.052%	4	548	-31.347%
2025-03-19	108.4400	108.4400	108.4400	108.4400	+4.722%	1	547	-29.251%
2025-03-18	114.6000	114.6000	103.5500	103.5500	-14.633%	5	547	-25.910%
2025-03-14	119.2000	121.3000	119.2000	121.3000	+6.143%	8	547	-36.752%
2025-03-13	115.6900	116.8300	112.9500	114.2800	-12.160%	6	550	-32.867%
2025-03-12	130.1000	130.1000	130.1000	130.1000	+2.538%	3	550	-41.030%
2025-03-11	122.8400	126.8800	118.1900	126.8800	+7.462%	5	553	-39.533%
2025-03-10	122.4500	122.4500	117.2800	118.0700	-4.474%	20	549	-35.022%
2025-03-07	132.0000	132.0000	123.6000	123.6000	-10.758%	16	534	-37.929%
2025-03-06	145.0000	145.0000	138.5000	138.5000	-8.309%	4	539	-44.606%
2025-03-05	144.3000	151.0500	144.3000	151.0500	+10.985%	2	539	-49.209%
2025-03-04	135.6800	136.1000	132.2500	136.1000	-13.926%	3	539	-43.630%
2025-02-28	151.0000	158.1200	151.0000	158.1200	+2.409%	64	538	-51.480%
2025-02-27	162.5000	162.5000	154.4000	154.4000	-6.876%	8	536	-50.311%
2025-02-26	165.8000	165.8000	165.8000	165.8000	+8.154%	10	540	-53.727%
2025-02-25	149.5000	153.3000	142.0000	153.3000	-2.722%	28	518	-49.954%
2025-02-24	155.2000	161.6000	155.2000	157.5900	-8.606%	5	518	-51.317%
2025-02-21	172.0000	172.4300	172.0000	172.4300	-4.829%	10	519	-55.507%
2025-02-20	179.0900	181.1800	179.0900	181.1800	-2.591%	2	520	-57.655%
2025-02-19	182.5500	186.0000	181.2700	186.0000	-2.244%	7	521	-58.753%
2025-02-18	206.7400	206.7400	190.2700	190.2700	-10.203%	15	523	-59.678%
2025-02-14	209.4200	211.8900	209.4200	211.8900	+7.232%	18	520	-63.793%
2025-02-13	200.9200	200.9200	197.5500	197.6000	-2.492%	17	533	-61.174%
2025-02-12	195.5900	202.6500	195.5900	202.6500	+5.635%	3	533	-62.142%
2025-02-11	191.8400	191.8400	191.8400	191.8400	-0.807%	1	531	-60.008%
2025-02-10	193.4000	193.4000	193.4000	193.4000	-0.948%	1	530	-60.331%
2025-02-07	195.7500	195.7500	195.2500	195.2500	+2.236%	4	530	-60.707%
2025-02-06	188.5500	190.9800	188.5500	190.9800	+2.128%	2	531	-59.828%
2025-02-05	184.9500	187.0000	184.9500	187.0000	+0.505%	4	531	-58.973%
2025-02-04	186.0600	186.0600	186.0600	186.0600	+1.895%	1	530	-58.766%
2025-02-03	172.5000	182.6000	172.5000	182.6000	+2.297%	3	530	-57.985%
2025-01-31	185.0800	185.3200	178.4600	178.5000	+1.105%	80	532	-57.020%
2025-01-30	182.0000	187.0000	176.5500	176.5500	+5.687%	48	519	-56.545%
2025-01-29	166.1600	167.5000	166.1600	167.0500	-3.030%	21	519	-54.074%
2025-01-28	164.5000	173.6100	162.0000	172.2700	+13.112%	126	515	-55.465%
2025-01-27	135.2600	157.2900	135.2600	152.3000	+3.570%	25	527	-49.626%
2025-01-24	142.9300	148.8500	142.9300	147.0500	+8.173%	20	512	-47.827%
2025-01-23	135.3400	135.9400	135.3400	135.9400	+3.094%	5	511	-43.563%
2025-01-22	138.4500	138.4500	131.8600	131.8600	+3.177%	13	511	-41.817%
2025-01-17	128.1500	130.0500	127.4500	127.8000	+0.157%	18	509	-39.969%
2025-01-16	126.8500	127.6000	126.6500	127.6000	-4.348%	3	509	-39.875%
2025-01-15	129.7600	133.4000	129.7600	133.4000	+13.532%	4	510	-42.489%
2025-01-14	123.9000	123.9000	117.3200	117.5000	-7.195%	7	513	-34.706%
2025-01-13	125.2900	126.6100	125.2900	126.6100	-2.757%	6	511	-39.404%
2025-01-10	122.0000	130.2000	122.0000	130.2000	+0.930%	24	515	-41.075%
2025-01-08	129.0000	129.0000	129.0000	129.0000	-2.898%	1	502	-40.527%
2025-01-07	140.9100	140.9100	132.8500	132.8500	-2.958%	25	502	-42.251%
2025-01-06	133.6700	136.9000	132.9200	136.9000	+9.293%	7	497	-43.959%
2025-01-03	125.2700	125.2700	125.2600	125.2600	+4.601%	6	502	-38.751%