Dark

META20261218C700
META Dec 18 2026 700.00 Call (META261218C00700000)
option OPRA

EOD

Jul 23, 2026

40.74-18.193%(-9.06)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	41.0000	43.3500	37.5500	40.7400	-18.193%	384	5,636	0.000%
2026-07-22	53.9600	53.9600	48.0000	49.8000	-12.555%	221	5,839	-18.193%
2026-07-21	61.7300	61.7300	56.9500	56.9500	-3.475%	205	5,914	-28.464%
2026-07-20	57.9900	62.3200	57.9900	59.0000	-3.358%	43	5,856	-30.949%
2026-07-17	59.2500	65.3000	52.4800	61.0500	-11.239%	157	5,845	-33.268%
2026-07-16	80.0000	80.6000	68.7800	68.7800	-15.535%	143	5,805	-40.768%
2026-07-15	69.9000	83.3600	67.4500	81.4300	+20.637%	152	5,847	-49.969%
2026-07-14	65.3000	70.7500	65.3000	67.5000	-0.662%	40	5,896	-39.644%
2026-07-13	70.8500	77.9000	65.7500	67.9500	-10.451%	188	5,918	-40.044%
2026-07-10	67.4500	79.0000	66.2300	75.8800	+40.519%	8,136	5,839	-46.310%
2026-07-09	30.4500	54.0000	30.4500	54.0000	+39.535%	373	3,998	-24.556%
2026-07-08	37.0500	38.7700	36.6500	38.7000	-6.859%	132	3,924	+5.271%
2026-07-07	38.1500	45.2500	36.2000	41.5500	+12.785%	212	3,842	-1.949%
2026-07-06	33.7800	36.8400	29.5000	36.8400	+21.866%	97	3,934	+10.586%
2026-07-02	38.5000	38.5000	30.2300	30.2300	-26.088%	123	3,913	+34.767%
2026-07-01	35.7500	47.5400	34.0000	40.9000	+71.849%	555	3,913	-0.391%
2026-06-30	22.0500	23.8000	20.7100	23.8000	-2.138%	62	4,062	+71.176%
2026-06-29	24.5000	25.6000	23.6000	24.3200	+16.308%	94	4,048	+67.516%
2026-06-26	20.0700	22.1900	19.2700	20.9100	+7.506%	200	4,014	+94.835%
2026-06-25	21.5000	22.3500	19.4500	19.4500	-17.515%	174	3,895	+109.460%
2026-06-24	23.5500	25.4000	22.5000	23.5800	-1.709%	146	3,870	+72.774%
2026-06-23	25.6000	26.2300	23.6000	23.9900	-4.990%	92	3,789	+69.821%
2026-06-22	26.5000	28.5000	24.3000	25.2500	-15.069%	132	3,770	+61.347%
2026-06-18	27.9000	29.7500	25.6000	29.7300	+9.624%	82	3,684	+37.033%
2026-06-17	32.8000	33.3900	26.9000	27.1200	-25.902%	108	3,684	+50.221%
2026-06-16	36.7000	38.9400	34.8000	36.6000	+7.018%	87	3,684	+11.311%
2026-06-15	31.0000	37.0700	31.0000	34.2000	+24.364%	219	3,706	+19.123%
2026-06-12	28.8000	29.6000	26.3700	27.5000	-3.339%	83	3,748	+48.145%
2026-06-11	25.0000	28.4500	24.4500	28.4500	+2.633%	130	3,714	+43.199%
2026-06-10	32.0800	34.5000	27.7200	27.7200	-14.312%	139	3,681	+46.970%
2026-06-09	34.6000	36.8500	31.8000	32.3500	-4.063%	222	3,639	+25.935%
2026-06-08	32.5000	35.9400	32.0000	33.7200	-7.490%	165	3,629	+20.819%
2026-06-05	46.8300	46.8300	32.7500	36.4500	-22.199%	307	3,613	+11.770%
2026-06-04	48.4000	55.8500	46.8000	46.8500	-2.700%	239	3,538	-13.042%
2026-06-03	41.5000	48.9500	41.5000	48.1500	+24.870%	252	3,619	-15.389%
2026-06-02	42.2000	43.4000	38.3500	38.5600	-7.685%	251	3,675	+5.654%
2026-06-01	50.2000	50.2000	41.5000	41.7700	-16.376%	355	3,691	-2.466%
2026-05-29	47.7000	50.7000	45.8100	49.9500	-0.952%	184	3,611	-18.438%
2026-05-28	56.0000	56.0000	49.4000	50.4300	-6.698%	141	3,593	-19.215%
2026-05-27	41.0000	54.2000	39.3000	54.0500	+34.620%	145	3,589	-24.625%
2026-05-26	40.0000	40.8700	38.7500	40.1500	+1.134%	59	3,575	+1.469%
2026-05-22	41.1100	41.1100	39.2500	39.7000	+1.665%	30	3,604	+2.620%
2026-05-21	37.8500	39.8500	35.4700	39.0500	+1.113%	132	3,602	+4.328%
2026-05-20	37.7900	39.3000	37.3700	38.6200	+0.364%	147	3,602	+5.489%
2026-05-19	40.4000	42.2000	37.9600	38.4800	-7.633%	104	3,545	+5.873%
2026-05-18	40.7800	42.7300	40.1000	41.6600	-5.747%	68	3,545	-2.208%
2026-05-15	42.4200	46.5000	42.2500	44.2000	-3.388%	52	3,545	-7.828%
2026-05-14	44.8200	48.4000	44.6000	45.7500	+1.802%	65	3,537	-10.951%
2026-05-13	37.1000	46.2300	36.8500	44.9400	+16.124%	88	3,566	-9.346%
2026-05-12	35.6000	38.9800	35.6000	38.7000	+3.421%	106	3,566	+5.271%
2026-05-11	38.9800	39.2000	37.1000	37.4200	-9.962%	119	3,566	+8.872%
2026-05-08	44.3000	44.7500	40.6000	41.5600	-7.951%	228	3,587	-1.973%
2026-05-07	45.8500	48.7500	44.2500	45.1500	+3.200%	120	3,479	-9.767%
2026-05-06	39.1500	47.0400	37.1500	43.7500	+8.561%	164	3,505	-6.880%
2026-05-05	41.8000	41.8000	38.6500	40.3000	-6.778%	176	3,522	+1.092%
2026-05-04	44.0000	45.2000	41.3000	43.2300	-2.854%	86	3,454	-5.760%
2026-05-01	46.0000	46.6000	43.7700	44.5000	-4.301%	154	3,357	-8.449%
2026-04-30	49.5500	49.5500	40.5500	46.5000	-38.557%	688	3,357	-12.387%
2026-04-29	74.8500	78.0000	74.0000	75.6800	-1.253%	137	3,149	-46.168%
2026-04-28	80.9000	80.9000	75.5300	76.6400	-5.558%	63	3,172	-46.842%
2026-04-27	78.2500	82.1500	77.6700	81.1500	+1.387%	70	3,218	-49.797%
2026-04-24	68.7000	83.0000	68.7000	80.0400	+13.323%	51	3,198	-49.100%
2026-04-23	72.0000	74.6000	69.6700	70.6300	-11.045%	92	3,205	-42.319%
2026-04-22	78.2800	80.5000	78.2800	79.4000	+2.850%	8	3,206	-48.690%
2026-04-21	79.0000	79.0000	77.0000	77.2000	+0.260%	20	3,204	-47.228%
2026-04-20	81.6000	81.6000	76.9400	77.0000	-11.576%	62	3,204	-47.091%
2026-04-17	82.0000	87.5100	82.0000	87.0800	+9.397%	137	3,237	-53.215%
2026-04-16	81.2300	81.5000	76.4400	79.6000	+1.401%	189	3,255	-48.819%
2026-04-15	76.2000	82.0000	76.2000	78.5000	+6.081%	498	2,880	-48.102%
2026-04-14	65.6500	76.1000	65.6500	74.0000	+27.432%	107	3,292	-44.946%
2026-04-13	56.3000	58.1900	55.0300	58.0700	+0.816%	190	3,394	-29.843%
2026-04-10	62.3300	63.0000	55.9000	57.6000	-2.670%	136	3,394	-29.271%
2026-04-09	58.5000	63.0000	57.4200	59.1800	+12.488%	155	3,394	-31.159%
2026-04-08	45.2500	60.0000	41.0500	52.6100	+50.961%	278	3,431	-22.562%
2026-04-07	34.2200	34.8500	33.5000	34.8500	-3.463%	108	3,413	+16.901%
2026-04-06	38.7700	38.7700	35.9000	36.1000	-2.564%	99	3,442	+12.853%
2026-04-02	34.7200	37.2200	34.7200	37.0500	-7.375%	159	3,460	+9.960%
2026-04-01	40.0000	43.6700	38.1200	40.0000	+8.873%	72	3,460	+1.850%
2026-03-31	32.6500	36.8000	28.8000	36.7400	+39.431%	407	3,452	+10.887%
2026-03-30	26.6700	27.5500	24.9000	26.3500	+8.884%	92	3,283	+54.611%
2026-03-27	28.8500	28.8500	22.7500	24.2000	-18.464%	412	3,265	+68.347%
2026-03-26	38.5000	39.2300	29.5500	29.6800	-33.228%	532	3,220	+37.264%
2026-03-25	46.0000	46.2900	43.7000	44.4500	+1.833%	40	3,260	-8.346%
2026-03-24	44.3300	44.9000	43.6000	43.6500	-9.627%	36	3,242	-6.667%
2026-03-23	48.1500	49.0800	46.3500	48.3000	+8.956%	189	3,242	-15.652%
2026-03-20	47.1500	47.1500	43.0000	44.3300	-10.444%	118	3,150	-8.098%
2026-03-19	51.6000	52.0700	48.1000	49.5000	-7.042%	72	3,124	-17.697%
2026-03-18	54.5000	55.0000	52.8200	53.2500	-3.182%	33	3,094	-23.493%
2026-03-17	60.0000	61.6000	55.0000	55.0000	-6.383%	41	3,082	-25.927%
2026-03-16	60.5700	62.8000	58.1500	58.7500	+7.601%	42	3,081	-30.655%
2026-03-13	59.8000	60.8000	54.0700	54.6000	-17.981%	107	3,091	-25.385%
2026-03-12	69.3200	69.9500	65.7500	66.5700	-9.305%	43	3,022	-38.801%
2026-03-11	74.0000	74.0000	72.3000	73.4000	+1.172%	5	2,993	-44.496%
2026-03-10	74.5500	76.0000	71.8800	72.5500	+4.239%	81	2,990	-43.846%
2026-03-09	64.8800	69.6000	62.8500	69.6000	-0.500%	17	3,013	-41.466%
2026-03-06	69.0000	70.9200	68.0000	69.9500	-9.450%	29	3,053	-41.758%
2026-03-05	77.6000	77.6000	74.0000	77.2500	-5.028%	31	3,059	-47.262%
2026-03-04	76.1800	83.4000	76.1800	81.3400	+7.351%	59	3,042	-49.914%
2026-03-03	72.7900	76.3500	69.5000	75.7700	+2.669%	22	3,066	-46.232%
2026-03-02	71.1400	76.3500	71.1400	73.8000	+5.429%	23	3,059	-44.797%
2026-02-27	69.0100	71.3000	67.2200	70.0000	-9.091%	32	3,062	-41.800%
2026-02-26	72.2000	77.5000	72.0000	77.0000	+4.819%	37	3,069	-47.091%
2026-02-25	73.0000	74.3100	71.5600	73.4600	+7.085%	62	3,050	-44.541%
2026-02-24	65.0000	68.6000	65.0000	68.6000	+1.705%	3	3,050	-40.612%
2026-02-23	76.0000	76.0000	66.9800	67.4500	-11.016%	32	3,048	-39.600%
2026-02-20	75.2000	80.5000	75.2000	75.8000	+7.214%	55	3,042	-46.253%
2026-02-19	70.0000	71.8500	69.9900	70.7000	+0.014%	5	3,065	-42.376%
2026-02-18	65.1000	70.6900	64.7000	70.6900	+5.982%	42	3,065	-42.368%
2026-02-17	69.9500	69.9500	65.0000	66.7000	-5.053%	87	3,059	-38.921%
2026-02-13	70.0000	75.0000	69.3000	70.2500	-7.833%	863	2,300	-42.007%
2026-02-12	84.9500	84.9500	73.8000	76.2200	-10.958%	123	2,300	-46.549%
2026-02-11	80.4100	85.9000	80.4100	85.6000	-1.223%	10	2,242	-52.407%
2026-02-10	90.0000	90.0000	85.9800	86.6600	-3.818%	38	2,239	-52.989%
2026-02-09	85.0000	93.3000	80.0000	90.1000	+11.235%	47	2,206	-54.784%
2026-02-06	79.4500	81.3800	74.2900	81.0000	-10.100%	55	2,207	-49.704%
2026-02-05	79.9500	91.1800	77.7000	90.1000	+4.889%	13	2,189	-54.784%
2026-02-04	91.7000	92.3000	84.5000	85.9000	-11.352%	47	2,196	-52.573%
2026-02-03	106.2500	108.8000	94.4800	96.9000	-8.559%	75	2,200	-57.957%
2026-02-02	108.0000	108.2500	104.9000	105.9700	-6.221%	36	2,192	-61.555%
2026-01-30	116.6700	118.7000	112.0000	113.0000	-12.809%	98	2,193	-63.947%
2026-01-29	129.6000	134.0000	112.6700	129.6000	+43.522%	513	2,221	-68.565%
2026-01-28	93.8700	94.0000	89.3500	90.3000	-3.257%	43	2,520	-54.884%
2026-01-27	95.0000	96.0000	89.5000	93.3400	-1.175%	25	2,525	-56.353%
2026-01-26	90.0000	95.5000	88.3500	94.4500	+8.501%	206	2,538	-56.866%
2026-01-23	82.0000	90.1300	80.0000	87.0500	+8.813%	126	2,556	-53.199%
2026-01-22	66.9500	80.0000	66.9500	80.0000	+33.422%	588	2,609	-49.075%
2026-01-21	56.0600	61.8000	55.0000	59.9600	+6.105%	26	3,083	-32.055%
2026-01-20	56.9000	59.3000	54.9500	56.5100	-10.016%	70	3,079	-27.907%
2026-01-16	66.5000	66.5000	62.8000	62.8000	-1.691%	452	2,627	-35.127%
2026-01-15	62.1000	64.5000	61.4700	63.8800	+3.701%	45	2,627	-36.224%
2026-01-14	67.5400	67.5400	61.5700	61.6000	-10.139%	109	2,634	-33.864%
2026-01-13	72.0000	72.0000	66.4000	68.5500	-7.602%	271	2,580	-40.569%
2026-01-12	79.7900	79.7900	73.8700	74.1900	-6.679%	57	2,542	-45.087%
2026-01-09	79.1000	79.6500	79.1000	79.5000	+3.247%	21	2,506	-48.755%
2026-01-08	74.0000	77.0000	73.6300	77.0000	-2.346%	56	2,526	-47.091%
2026-01-07	81.5000	81.6500	78.0000	78.8500	-6.686%	44	2,515	-48.332%
2026-01-06	81.8500	84.5000	80.2400	84.5000	+0.956%	14	2,507	-51.787%
2026-01-05	83.0000	86.6000	83.0000	83.7000	+4.169%	18	2,503	-51.326%
2026-01-02	83.6000	86.0000	77.0500	80.3500	-6.023%	64	2,504	-49.297%
2025-12-31	86.8500	87.1000	85.5000	85.5000	-4.223%	14	2,513	-52.351%
2025-12-30	89.0700	92.2000	88.5300	89.2700	+4.312%	44	2,513	-54.363%
2025-12-29	85.7500	85.7900	83.6900	85.5800	-2.750%	26	2,510	-52.395%
2025-12-26	90.7500	90.7500	87.7500	88.0000	-3.509%	229	2,517	-53.705%
2025-12-24	90.6500	91.2000	90.6400	91.2000	+0.997%	4	2,585	-55.329%
2025-12-23	90.0000	91.3300	90.0000	90.3000	+1.142%	11	2,585	-54.884%
2025-12-22	94.6000	96.3000	88.6000	89.2800	-5.223%	63	2,587	-54.368%
2025-12-19	93.0500	95.0000	91.2500	94.2000	+1.290%	43	2,574	-56.752%
2025-12-18	91.0000	96.4000	91.0000	93.0000	+8.772%	120	2,548	-56.194%
2025-12-17	89.2300	92.2000	85.5000	85.5000	-6.913%	41	2,565	-52.351%
2025-12-16	85.2000	91.8500	85.0000	91.8500	+6.802%	83	2,587	-55.645%
2025-12-15	84.0000	87.2500	81.8000	86.0000	+2.503%	37	2,622	-52.628%
2025-12-12	85.0000	85.4700	81.7000	83.9000	-4.377%	114	2,614	-51.442%
2025-12-11	84.0000	89.5500	84.0000	87.7400	+0.804%	39	2,655	-53.567%
2025-12-10	89.4000	90.2600	86.0000	87.0400	-5.340%	127	2,640	-53.194%
2025-12-09	97.3700	97.3700	91.9000	91.9500	-7.755%	111	2,684	-55.693%
2025-12-08	105.0000	105.0000	99.2500	99.6800	-3.514%	104	2,700	-59.129%
2025-12-05	99.3600	103.9100	98.8000	103.3100	+5.526%	89	2,715	-60.565%
2025-12-04	104.8500	104.8500	96.5000	97.9000	+15.462%	170	2,756	-58.386%
2025-12-03	88.1500	88.3500	84.3500	84.7900	-4.997%	40	2,775	-51.952%
2025-12-02	86.9500	89.2500	85.1000	89.2500	+2.882%	81	2,771	-54.353%
2025-12-01	85.2000	88.1500	85.2000	86.7500	-3.611%	43	2,765	-53.037%
2025-11-28	84.9500	90.0000	84.9500	90.0000	+8.290%	80	2,761	-54.733%
2025-11-26	85.2000	85.2000	82.0000	83.1100	-1.877%	113	2,693	-50.981%
2025-11-25	77.1500	84.7000	77.0000	84.7000	+15.035%	72	2,693	-51.901%
2025-11-24	65.4200	73.6500	65.0500	73.6300	+15.119%	320	2,684	-44.669%
2025-11-21	65.3100	65.5900	60.0000	63.9600	-1.751%	98	2,754	-36.304%
2025-11-20	68.6500	70.4500	63.6500	65.1000	+0.092%	103	2,702	-37.419%
2025-11-19	66.2400	66.8000	62.5000	65.0400	-6.538%	78	2,677	-37.362%
2025-11-18	67.5000	71.6800	63.5700	69.5900	+0.855%	207	2,652	-41.457%
2025-11-17	73.0200	73.7500	68.0500	69.0000	-7.058%	129	2,636	-40.957%
2025-11-14	70.0000	76.2300	69.5000	74.2400	+0.121%	35	2,647	-45.124%
2025-11-13	75.6000	79.2300	72.6400	74.1500	-1.160%	248	2,643	-45.057%
2025-11-12	83.5000	83.5000	74.7500	75.0200	-10.477%	267	2,713	-45.694%
2025-11-11	82.7500	83.8400	81.2700	83.8000	-4.283%	151	2,676	-51.384%
2025-11-10	85.4500	87.7500	82.5000	87.5500	+7.555%	240	2,607	-53.467%
2025-11-07	78.6000	81.4000	72.9500	81.4000	+0.185%	132	2,492	-49.951%
2025-11-06	87.9500	87.9500	81.1200	81.2500	-9.722%	148	2,475	-49.858%
2025-11-05	86.0000	93.2500	86.0000	90.0000	+5.882%	115	2,454	-54.733%
2025-11-04	89.1000	93.3500	85.0000	85.0000	-6.737%	52	2,381	-52.071%
2025-11-03	101.9500	104.6100	91.1400	91.1400	-8.218%	118	2,304	-55.300%
2025-10-31	108.1000	108.1000	97.0000	99.3000	-6.935%	464	2,304	-58.973%
2025-10-30	105.7000	114.0000	94.6800	106.7000	-32.872%	763	1,994	-61.818%
2025-10-29	154.9000	159.6500	154.3500	158.9500	+1.800%	10	1,681	-74.369%
2025-10-28	156.1000	158.9900	155.8000	156.1400	+0.918%	11	1,681	-73.908%
2025-10-27	156.0000	156.4300	153.1800	154.7200	+6.351%	9	1,681	-73.669%
2025-10-24	144.3500	145.4800	141.7500	145.4800	+0.055%	9	1,681	-71.996%
2025-10-23	145.4000	145.4000	145.4000	145.4000	+5.065%	2	1,678	-71.981%
2025-10-22	138.3900	138.3900	138.3900	138.3900	-3.190%	1	1,680	-70.561%
2025-10-21	142.9500	142.9500	142.9500	142.9500	+0.245%	1	1,681	-71.501%
2025-10-20	138.0000	143.1000	138.0000	142.6000	+6.188%	11	1,680	-71.431%
2025-10-17	133.3500	134.2900	130.0000	134.2900	+0.216%	9	1,674	-69.663%
2025-10-16	140.0000	140.2000	129.8200	134.0000	-1.253%	13	1,676	-69.597%
2025-10-15	137.2300	137.2300	133.1100	135.7000	+2.702%	7	1,679	-69.978%
2025-10-14	126.7500	135.0000	126.7500	132.1300	-2.235%	7	1,679	-69.167%
2025-10-13	132.9200	135.1500	132.5000	135.1500	+2.698%	18	1,679	-69.856%
2025-10-10	144.0000	144.0000	131.6000	131.6000	-8.611%	13	1,681	-69.043%
2025-10-09	135.1800	144.0000	135.1800	144.0000	+6.156%	16	1,680	-71.708%
2025-10-08	131.3200	135.6500	131.3200	135.6500	+2.108%	6	1,680	-69.967%
2025-10-07	135.0000	135.0000	130.4000	132.8500	+0.264%	8	1,673	-69.334%
2025-10-06	122.8300	137.0000	122.0000	132.5000	+1.759%	37	1,673	-69.253%
2025-10-03	141.4900	141.4900	130.2100	130.2100	-7.291%	34	1,646	-68.712%
2025-10-02	137.7000	140.4500	135.8500	140.4500	+4.439%	13	1,640	-70.993%
2025-10-01	133.0000	136.0000	130.0000	134.4800	-5.582%	14	1,633	-69.706%
2025-09-30	144.5500	144.5500	140.4000	142.4300	-7.091%	22	1,620	-71.396%
2025-09-26	150.7000	153.3000	150.7000	153.3000	-1.478%	2	1,607	-73.425%
2025-09-25	160.6200	160.6200	155.6000	155.6000	-3.264%	2	1,605	-73.817%
2025-09-23	164.4500	164.4500	159.3500	160.8500	-5.382%	4	1,604	-74.672%
2025-09-22	180.2200	180.2200	170.0000	170.0000	-1.030%	4	1,603	-76.035%
2025-09-19	171.7700	171.7700	171.7700	171.7700	-5.662%	1	1,603	-76.282%
2025-09-18	180.0000	182.0800	180.0000	182.0800	+3.803%	4	1,603	-77.625%
2025-09-17	175.4100	175.4100	175.4100	175.4100	+4.070%	1	1,605	-76.774%
2025-09-16	168.5500	168.5500	168.5500	168.5500	+7.016%	1	1,606	-75.829%
2025-09-12	155.3000	157.5000	155.3000	157.5000	+1.810%	4	1,607	-74.133%
2025-09-11	158.0000	158.0000	154.2600	154.7000	-2.089%	12	1,607	-73.665%
2025-09-10	160.0000	160.0000	157.3000	158.0000	-3.097%	12	1,599	-74.215%
2025-09-09	163.0500	163.0500	163.0500	163.0500	+2.547%	6	1,606	-75.014%
2025-09-08	165.0000	165.0000	159.0000	159.0000	+9.580%	3	1,612	-74.377%
2025-09-03	144.5000	145.1000	143.9500	145.1000	+0.069%	12	1,611	-71.923%
2025-09-02	138.5600	145.0000	138.5600	145.0000	-2.159%	11	1,611	-71.903%
2025-08-29	150.0000	150.0000	148.2000	148.2000	-6.439%	4	1,609	-72.510%
2025-08-27	158.4000	158.4000	158.4000	158.4000	-0.690%	1	1,609	-74.280%
2025-08-26	159.5000	159.5000	159.5000	159.5000	-0.325%	1	1,610	-74.458%
2025-08-22	158.3500	160.0200	158.3500	160.0200	+6.510%	2	1,610	-74.541%
2025-08-21	150.2400	150.2400	150.2400	150.2400	-4.184%	1	1,610	-72.883%
2025-08-20	155.2500	156.8000	150.0000	156.8000	-2.000%	8	1,610	-74.018%
2025-08-19	160.0000	160.0000	160.0000	160.0000	-7.514%	1	1,607	-74.538%
2025-08-18	170.0400	173.0000	170.0400	173.0000	-7.610%	2	1,607	-76.451%
2025-08-15	187.2500	187.2500	187.2500	187.2500	+2.930%	1	1,607	-78.243%
2025-08-14	183.5500	183.5500	181.9200	181.9200	-4.243%	12	1,608	-77.606%
2025-08-13	189.9800	189.9800	189.9800	189.9800	+0.801%	1	1,596	-78.556%
2025-08-12	187.5000	192.0000	187.5000	188.4700	+8.378%	3	1,586	-78.384%
2025-08-11	174.1900	174.1900	173.9000	173.9000	+2.294%	2	1,588	-76.573%
2025-08-07	175.9200	175.9200	170.0000	170.0000	-0.742%	9	1,587	-76.035%
2025-08-06	171.2700	171.2700	171.2700	171.2700	-1.716%	1	1,581	-76.213%
2025-08-05	182.5000	182.5000	174.2600	174.2600	-3.210%	2	1,581	-76.621%
2025-08-04	167.0000	180.0400	165.7000	180.0400	+12.525%	24	1,581	-77.372%
2025-08-01	168.6000	168.6000	160.0000	160.0000	-8.676%	34	1,597	-74.538%
2025-07-31	178.0000	183.0000	175.2000	175.2000	+42.439%	62	1,590	-76.747%
2025-07-30	129.0000	129.0000	123.0000	123.0000	-11.005%	24	1,621	-66.878%
2025-07-28	138.2700	138.2700	138.2100	138.2100	+2.682%	6	1,610	-70.523%
2025-07-25	139.5300	139.5300	134.6000	134.6000	-1.637%	2	1,610	-69.733%
2025-07-23	136.8400	136.8400	136.8400	136.8400	+4.180%	1	1,611	-70.228%
2025-07-22	131.3500	131.3500	131.3500	131.3500	-4.507%	1	1,610	-68.984%
2025-07-21	137.5500	137.5500	137.5500	137.5500	+3.157%	1	1,609	-70.382%
2025-07-18	133.3400	133.3400	133.3400	133.3400	+0.331%	1	1,608	-69.447%
2025-07-17	132.0000	132.9000	132.0000	132.9000	-0.613%	3	1,607	-69.345%
2025-07-16	134.1000	134.1000	125.4400	133.7200	-9.636%	367	1,606	-69.533%
2025-07-14	147.0000	149.0000	147.0000	147.9800	+2.055%	9	1,316	-72.469%
2025-07-11	143.6000	145.1500	143.6000	145.0000	-7.878%	11	1,309	-71.903%
2025-07-09	157.3000	157.4000	157.3000	157.4000	+5.284%	2	1,314	-74.117%
2025-07-08	149.5000	149.5000	149.5000	149.5000	-1.612%	1	1,313	-72.749%
2025-07-07	147.0000	151.9500	147.0000	151.9500	-0.164%	3	1,312	-73.189%
2025-07-03	152.2000	152.2000	152.2000	152.2000	+2.859%	1	1,311	-73.233%
2025-07-02	148.0000	149.8800	147.9700	147.9700	-0.691%	12	1,311	-72.467%
2025-07-01	149.0000	149.0000	149.0000	149.0000	-9.997%	1	1,307	-72.658%
2025-06-30	168.3200	168.3200	165.5500	165.5500	+5.325%	9	1,306	-75.391%
2025-06-27	159.1300	160.9500	157.1800	157.1800	+1.035%	57	1,313	-74.081%
2025-06-26	148.0000	155.5700	148.0000	155.5700	+8.562%	17	1,325	-73.812%
2025-06-25	149.1100	149.1100	143.3000	143.3000	-2.071%	22	1,320	-71.570%
2025-06-24	147.7000	147.7000	144.2500	146.3300	+6.927%	12	1,323	-72.159%
2025-06-23	133.6500	136.8500	133.6500	136.8500	+4.211%	6	1,319	-70.230%
2025-06-20	142.0800	142.0800	131.3200	131.3200	-6.540%	34	1,318	-68.977%
2025-06-18	142.7700	142.7700	140.5100	140.5100	-1.947%	5	1,301	-71.006%
2025-06-17	144.0000	144.0000	142.9000	143.3000	+0.217%	4	1,301	-71.570%
2025-06-16	144.0200	144.0200	142.9900	142.9900	+3.242%	2	1,300	-71.508%
2025-06-13	138.0200	138.5000	138.0200	138.5000	+1.883%	4	1,300	-70.585%
2025-06-12	135.9400	135.9400	135.9400	135.9400	-2.025%	1	1,301	-70.031%
2025-06-11	144.0700	144.0700	138.7500	138.7500	-4.125%	7	1,301	-70.638%
2025-06-10	143.4000	144.7200	143.4000	144.7200	+0.465%	16	1,298	-71.849%
2025-06-09	147.0000	147.0000	144.0500	144.0500	+1.802%	3	1,293	-71.718%
2025-06-06	143.3000	145.8900	141.5000	141.5000	+2.351%	42	1,293	-71.208%
2025-06-05	137.7100	138.2500	137.7100	138.2500	+1.804%	3	1,291	-70.532%
2025-06-04	128.1300	136.8500	128.1300	135.8000	+9.516%	11	1,293	-70.000%
2025-06-03	123.8300	124.0000	123.3700	124.0000	-1.976%	6	1,297	-67.145%
2025-06-02	118.1000	126.5000	118.1000	126.5000	+16.676%	9	1,300	-67.794%
2025-05-27	108.4200	108.4200	108.4200	108.4200	+4.050%	2	1,293	-62.424%
2025-05-23	103.6300	104.2000	103.6300	104.2000	-3.250%	20	1,301	-60.902%
2025-05-22	107.7000	107.7000	107.7000	107.7000	+2.008%	8	1,301	-62.173%
2025-05-21	108.9700	108.9700	104.5500	105.5800	+1.617%	12	1,293	-61.413%
2025-05-20	105.5800	105.5800	103.9000	103.9000	-3.394%	9	1,294	-60.789%
2025-05-19	101.4700	108.0500	101.4700	107.5500	+3.413%	19	1,289	-62.120%
2025-05-16	106.6500	106.6500	104.0000	104.0000	-3.391%	4	1,291	-60.827%
2025-05-15	111.4000	111.4000	107.6500	107.6500	-9.538%	2	1,289	-62.155%
2025-05-13	112.5300	120.7000	112.5300	119.0000	+10.852%	41	1,291	-65.765%
2025-05-12	98.5300	107.4500	98.0300	107.3500	+27.087%	14	1,284	-62.049%
2025-05-09	89.3800	89.7500	84.4700	84.4700	-6.144%	18	1,284	-51.770%
2025-05-08	93.0000	93.0000	87.0000	90.0000	+5.202%	4	1,284	-54.733%
2025-05-07	83.2300	85.5500	83.2300	85.5500	+3.684%	70	1,284	-52.379%
2025-05-06	84.2300	84.2300	82.5100	82.5100	-5.811%	34	1,297	-50.624%
2025-05-05	83.8900	87.8600	83.8900	87.6000	+0.945%	2,049	1,304	-53.493%
2025-05-02	86.6400	89.4000	86.6400	86.7800	+20.194%	38	2,229	-53.054%
2025-05-01	77.4100	77.4100	71.9500	72.2000	+20.938%	27	2,222	-43.573%
2025-04-30	58.3300	60.2200	57.5500	59.7000	-8.506%	143	2,203	-31.759%
2025-04-29	65.3800	66.1000	65.2500	65.2500	+4.988%	39	2,238	-37.563%
2025-04-28	62.2000	62.3500	59.7600	62.1500	+5.913%	20	2,237	-34.449%
2025-04-25	57.8000	59.8200	57.6800	58.6800	+7.276%	14	2,222	-30.573%
2025-04-24	54.3500	54.7000	53.6000	54.7000	-2.426%	6	2,223	-25.521%
2025-04-23	56.0500	57.2700	54.7500	56.0600	+27.554%	13	2,223	-27.328%
2025-04-22	44.5000	46.0000	43.4700	43.9500	+7.721%	27	2,222	-7.304%
2025-04-21	43.4100	43.4100	40.3000	40.8000	-16.101%	2,016	2,235	-0.147%
2025-04-17	47.1000	48.6300	45.6000	48.6300	+3.358%	7	596	-16.225%
2025-04-16	46.5000	47.0500	45.1300	47.0500	-11.510%	10	596	-13.411%
2025-04-15	58.0000	58.0000	51.7400	53.1700	-8.407%	8	596	-23.378%
2025-04-14	67.7000	67.7000	58.0500	58.0500	-8.655%	6	598	-29.819%
2025-04-11	63.1100	65.1100	62.1100	63.5500	-5.922%	78	598	-35.893%
2025-04-10	76.0000	76.0000	67.5300	67.5500	-16.605%	26	604	-39.689%
2025-04-09	54.2000	81.0000	54.2000	81.0000	+49.446%	20	602	-49.704%
2025-04-08	67.5000	68.0000	54.2000	54.2000	-4.577%	23	600	-24.834%
2025-04-07	48.6300	63.6300	48.5500	56.8000	+3.555%	39	605	-28.275%
2025-04-04	57.1000	57.1000	54.5300	54.8500	-14.856%	26	600	-25.725%
2025-04-03	71.0500	71.0500	64.4200	64.4200	-29.209%	3	603	-36.759%
2025-04-02	86.1100	91.0000	86.1100	91.0000	+4.899%	11	602	-55.231%
2025-04-01	83.8000	86.7500	83.8000	86.7500	+13.800%	15	611	-53.037%
2025-03-31	75.4100	76.2300	75.4100	76.2300	-9.207%	4	606	-46.556%
2025-03-28	95.1200	95.1200	83.9600	83.9600	-14.457%	106	606	-51.477%
2025-03-27	99.5000	99.5000	97.7500	98.1500	-4.570%	9	568	-58.492%
2025-03-26	107.4500	107.4500	102.8500	102.8500	-6.056%	3	568	-60.389%
2025-03-25	109.4800	109.4800	109.4800	109.4800	+4.565%	1	567	-62.788%
2025-03-24	106.7500	106.8400	102.1300	104.7000	+12.460%	20	567	-61.089%
2025-03-21	91.2400	93.1000	90.6500	93.1000	-5.912%	8	565	-56.241%
2025-03-20	98.9500	98.9500	98.9500	98.9500	+9.132%	1	564	-58.828%
2025-03-19	87.4700	90.6700	87.4700	90.6700	+1.511%	3	565	-55.068%
2025-03-18	85.7000	89.3200	85.7000	89.3200	-10.456%	10	565	-54.389%
2025-03-17	103.7800	103.7800	99.4500	99.7500	-1.238%	8	563	-59.158%
2025-03-14	101.2000	101.2000	99.0000	101.0000	+7.333%	12	568	-59.663%
2025-03-13	101.0000	101.0000	94.1000	94.1000	-14.934%	5	567	-56.706%
2025-03-12	110.6200	110.6200	110.6200	110.6200	+6.879%	3	567	-63.171%
2025-03-11	100.0100	103.5000	100.0100	103.5000	+5.462%	4	567	-60.638%
2025-03-10	104.0500	106.0500	98.1400	98.1400	-13.457%	13	567	-58.488%
2025-03-07	105.3400	113.4000	100.6500	113.4000	-1.699%	92	571	-64.074%
2025-03-06	117.2900	117.2900	115.3600	115.3600	-12.040%	5	557	-64.684%
2025-03-05	125.6000	131.1500	125.6000	131.1500	+7.571%	4	552	-68.936%
2025-03-04	120.0000	121.9200	114.1600	121.9200	-4.376%	6	548	-66.585%
2025-03-03	127.5000	127.5000	127.5000	127.5000	-3.108%	1	544	-68.047%
2025-02-28	134.2000	134.2000	131.5900	131.5900	-1.312%	4	544	-69.040%
2025-02-27	134.8400	134.9000	133.3400	133.3400	-7.889%	14	545	-69.447%
2025-02-26	134.4000	144.7600	134.4000	144.7600	+10.834%	27	545	-71.857%
2025-02-25	134.8000	134.8000	123.6000	130.6100	-5.547%	7	521	-68.808%
2025-02-24	136.9900	138.2800	136.9900	138.2800	-5.868%	6	516	-70.538%
2025-02-21	158.2700	158.7500	146.9000	146.9000	-5.876%	108	515	-72.267%
2025-02-20	156.0500	156.1300	156.0000	156.0700	-1.034%	13	500	-73.896%
2025-02-19	161.5000	161.5000	156.7000	157.7000	-5.541%	16	491	-74.166%
2025-02-18	169.9100	172.4000	166.9500	166.9500	-9.600%	6	480	-75.597%
2025-02-14	178.3300	185.6800	178.3300	184.6800	+6.721%	48	476	-77.940%
2025-02-13	173.5000	173.5000	173.0500	173.0500	-1.749%	6	477	-76.458%
2025-02-12	175.3400	176.1300	175.3400	176.1300	+1.311%	3	477	-76.869%
2025-02-11	165.9800	173.8500	165.9800	173.8500	+3.022%	6	477	-76.566%
2025-02-10	168.7500	168.7500	168.7500	168.7500	-1.310%	1	477	-75.858%
2025-02-07	174.9000	174.9000	168.6000	170.9900	+0.387%	48	476	-76.174%
2025-02-06	169.0000	170.3300	169.0000	170.3300	+5.795%	11	472	-76.082%
2025-02-05	168.7500	168.7500	159.0700	161.0000	-1.106%	20	468	-74.696%
2025-02-04	156.7100	163.2000	156.7100	162.8000	+3.005%	26	468	-74.975%
2025-02-03	148.9000	158.0500	148.9000	158.0500	+0.560%	13	452	-74.223%
2025-01-31	159.2000	160.5000	156.6000	157.1700	+2.524%	74	452	-74.079%
2025-01-30	154.0000	165.7800	149.7400	153.3000	+4.713%	27	447	-73.425%
2025-01-29	147.0000	150.0000	146.0000	146.4000	-1.354%	9	435	-72.172%
2025-01-28	141.4600	150.9700	137.5600	148.4100	+9.933%	28	431	-72.549%
2025-01-27	124.3400	135.0000	121.2000	135.0000	+8.000%	22	428	-69.822%
2025-01-24	121.7000	127.8000	121.7000	125.0000	+7.759%	20	424	-67.408%
2025-01-23	116.0000	116.0000	116.0000	116.0000	-1.703%	1	424	-64.879%
2025-01-22	112.4300	118.0100	112.4300	118.0100	+6.796%	3	424	-65.478%
2025-01-21	110.5000	110.5000	110.5000	110.5000	+5.188%	3	421	-63.131%
2025-01-17	105.2000	105.2000	105.0500	105.0500	-4.195%	4	421	-61.218%
2025-01-16	109.0700	109.6500	108.4000	109.6500	-3.816%	44	421	-62.845%
2025-01-15	109.0500	114.0000	106.9500	114.0000	+15.152%	39	389	-64.263%
2025-01-14	100.3500	102.6000	99.0000	99.0000	-8.789%	11	398	-58.848%
2025-01-13	107.5100	108.5400	107.5100	108.5400	-8.173%	3	402	-62.465%
2025-01-10	118.2000	118.2000	118.2000	118.2000	+5.536%	20	402	-65.533%
2025-01-08	112.0000	112.0000	112.0000	112.0000	-1.969%	1	401	-63.625%
2025-01-07	117.0000	117.0000	114.2500	114.2500	+0.625%	2	401	-64.341%